4042 東ソー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 330 | 338 | 327 | 327 | 204,000 | 654 |
| 1992-12-29 | 338 | 345 | 335 | 338 | 138,000 | 676 |
| 1992-12-28 | 342 | 346 | 336 | 336 | 224,000 | 672 |
| 1992-12-25 | 355 | 355 | 341 | 341 | 439,000 | 682 |
| 1992-12-24 | 346 | 349 | 345 | 345 | 166,000 | 690 |
| 1992-12-22 | 343 | 350 | 342 | 345 | 359,000 | 690 |
| 1992-12-21 | 352 | 355 | 344 | 345 | 235,000 | 690 |
| 1992-12-18 | 357 | 360 | 352 | 360 | 243,000 | 720 |
| 1992-12-17 | 341 | 357 | 341 | 351 | 233,000 | 702 |
| 1992-12-16 | 350 | 360 | 349 | 351 | 340,000 | 702 |
| 1992-12-15 | 343 | 354 | 341 | 354 | 224,000 | 708 |
| 1992-12-14 | 366 | 366 | 351 | 351 | 486,000 | 702 |
| 1992-12-11 | 350 | 356 | 343 | 351 | 1,600,000 | 702 |
| 1992-12-10 | 351 | 351 | 343 | 345 | 527,000 | 690 |
| 1992-12-09 | 342 | 346 | 340 | 341 | 307,000 | 682 |
| 1992-12-08 | 341 | 342 | 337 | 342 | 182,000 | 684 |
| 1992-12-07 | 348 | 349 | 341 | 342 | 157,000 | 684 |
| 1992-12-04 | 346 | 351 | 344 | 350 | 143,000 | 700 |
| 1992-12-03 | 363 | 363 | 347 | 354 | 252,000 | 708 |
| 1992-12-02 | 356 | 365 | 352 | 358 | 215,000 | 716 |
| 1992-12-01 | 369 | 376 | 351 | 351 | 386,000 | 702 |
| 1992-11-30 | 368 | 369 | 361 | 369 | 225,000 | 738 |
| 1992-11-27 | 366 | 367 | 359 | 365 | 334,000 | 730 |
| 1992-11-26 | 354 | 370 | 350 | 367 | 439,000 | 734 |
| 1992-11-25 | 360 | 360 | 352 | 358 | 313,000 | 716 |
| 1992-11-24 | 357 | 361 | 355 | 355 | 312,000 | 710 |
| 1992-11-20 | 334 | 363 | 330 | 357 | 946,000 | 714 |
| 1992-11-19 | 331 | 340 | 330 | 339 | 1,213,000 | 678 |
| 1992-11-18 | 313 | 335 | 312 | 326 | 1,478,000 | 652 |
| 1992-11-17 | 311 | 317 | 311 | 315 | 466,000 | 630 |
| 1992-11-16 | 322 | 324 | 318 | 320 | 327,000 | 640 |
| 1992-11-13 | 340 | 340 | 323 | 323 | 1,262,000 | 646 |
| 1992-11-12 | 336 | 340 | 331 | 340 | 460,000 | 680 |
| 1992-11-11 | 345 | 346 | 340 | 340 | 540,000 | 680 |
| 1992-11-10 | 350 | 355 | 346 | 346 | 790,000 | 692 |
| 1992-11-09 | 376 | 378 | 350 | 350 | 300,000 | 700 |
| 1992-11-06 | 390 | 394 | 380 | 381 | 276,000 | 762 |
| 1992-11-05 | 390 | 395 | 385 | 395 | 442,000 | 790 |
| 1992-11-04 | 381 | 390 | 380 | 390 | 152,000 | 780 |
| 1992-11-02 | 371 | 381 | 371 | 380 | 144,000 | 760 |
| 1992-10-30 | 387 | 387 | 371 | 374 | 319,000 | 748 |
| 1992-10-29 | 395 | 400 | 386 | 386 | 326,000 | 772 |
| 1992-10-28 | 397 | 407 | 395 | 395 | 514,000 | 790 |
| 1992-10-27 | 393 | 398 | 392 | 395 | 290,000 | 790 |
| 1992-10-26 | 395 | 399 | 392 | 392 | 164,000 | 784 |
| 1992-10-23 | 402 | 407 | 390 | 395 | 193,000 | 790 |
| 1992-10-22 | 390 | 400 | 390 | 392 | 338,000 | 784 |
| 1992-10-21 | 402 | 405 | 388 | 399 | 235,000 | 798 |
| 1992-10-20 | 398 | 406 | 390 | 392 | 394,000 | 784 |
| 1992-10-19 | 404 | 412 | 388 | 388 | 312,000 | 776 |
| 1992-10-16 | 411 | 416 | 405 | 406 | 265,000 | 812 |
| 1992-10-15 | 416 | 418 | 410 | 418 | 201,000 | 836 |
| 1992-10-14 | 422 | 422 | 410 | 410 | 300,000 | 820 |
| 1992-10-13 | 415 | 418 | 407 | 413 | 466,000 | 826 |
| 1992-10-12 | 412 | 412 | 402 | 407 | 354,000 | 814 |
| 1992-10-09 | 400 | 405 | 390 | 399 | 1,515,000 | 798 |
| 1992-10-08 | 397 | 405 | 396 | 405 | 705,000 | 810 |
| 1992-10-07 | 408 | 415 | 400 | 400 | 516,000 | 800 |
| 1992-10-06 | 396 | 409 | 396 | 401 | 425,000 | 802 |
| 1992-10-05 | 408 | 411 | 400 | 401 | 251,000 | 802 |
| 1992-10-02 | 412 | 415 | 405 | 410 | 402,000 | 820 |
| 1992-10-01 | 402 | 412 | 400 | 400 | 334,000 | 800 |
| 1992-09-30 | 416 | 416 | 396 | 400 | 626,000 | 800 |
| 1992-09-29 | 425 | 430 | 410 | 411 | 242,000 | 822 |
| 1992-09-28 | 435 | 438 | 425 | 425 | 202,000 | 850 |
| 1992-09-25 | 447 | 447 | 432 | 438 | 410,000 | 876 |
| 1992-09-24 | 450 | 452 | 444 | 450 | 605,000 | 900 |
| 1992-09-22 | 432 | 442 | 432 | 435 | 354,000 | 870 |
| 1992-09-21 | 440 | 447 | 430 | 432 | 353,000 | 864 |
| 1992-09-18 | 429 | 434 | 415 | 434 | 366,000 | 868 |
| 1992-09-17 | 431 | 445 | 430 | 439 | 462,000 | 878 |
| 1992-09-16 | 432 | 442 | 431 | 431 | 350,000 | 862 |
| 1992-09-14 | 443 | 444 | 432 | 444 | 306,000 | 888 |
| 1992-09-11 | 449 | 454 | 434 | 434 | 2,530,000 | 868 |
| 1992-09-10 | 465 | 470 | 453 | 464 | 1,337,000 | 928 |
| 1992-09-09 | 431 | 460 | 430 | 460 | 582,000 | 920 |
| 1992-09-08 | 440 | 452 | 434 | 436 | 1,030,000 | 872 |
| 1992-09-07 | 448 | 465 | 448 | 450 | 472,000 | 900 |
| 1992-09-04 | 465 | 466 | 448 | 449 | 1,297,000 | 898 |
| 1992-09-03 | 469 | 472 | 441 | 460 | 2,752,000 | 920 |
| 1992-09-02 | 415 | 482 | 406 | 449 | 4,650,000 | 898 |
| 1992-09-01 | 425 | 430 | 406 | 410 | 526,000 | 820 |
| 1992-08-31 | 439 | 449 | 420 | 430 | 717,000 | 860 |
| 1992-08-28 | 399 | 455 | 399 | 440 | 2,500,000 | 880 |
| 1992-08-27 | 400 | 420 | 396 | 407 | 1,656,000 | 814 |
| 1992-08-26 | 363 | 375 | 361 | 370 | 600,000 | 740 |
| 1992-08-25 | 361 | 367 | 350 | 363 | 596,000 | 726 |
| 1992-08-24 | 365 | 399 | 360 | 376 | 863,000 | 752 |
| 1992-08-21 | 340 | 370 | 335 | 370 | 812,000 | 740 |
| 1992-08-20 | 305 | 332 | 303 | 320 | 516,000 | 640 |
| 1992-08-19 | 299 | 304 | 291 | 300 | 499,000 | 600 |
| 1992-08-18 | 311 | 311 | 290 | 290 | 257,000 | 580 |
| 1992-08-17 | 320 | 324 | 311 | 311 | 192,000 | 622 |
| 1992-08-14 | 295 | 317 | 295 | 317 | 844,000 | 634 |
| 1992-08-13 | 300 | 309 | 300 | 300 | 330,000 | 600 |
| 1992-08-12 | 306 | 310 | 295 | 300 | 563,000 | 600 |
| 1992-08-11 | 317 | 321 | 301 | 309 | 622,000 | 618 |
| 1992-08-10 | 352 | 352 | 315 | 317 | 328,000 | 634 |
| 1992-08-07 | 355 | 362 | 345 | 347 | 237,000 | 694 |
| 1992-08-06 | 367 | 369 | 361 | 363 | 276,000 | 726 |
| 1992-08-05 | 365 | 370 | 364 | 367 | 298,000 | 734 |
| 1992-08-04 | 360 | 364 | 355 | 364 | 270,000 | 728 |
| 1992-08-03 | 365 | 370 | 362 | 362 | 216,000 | 724 |
| 1992-07-31 | 360 | 368 | 357 | 363 | 561,000 | 726 |
| 1992-07-30 | 356 | 360 | 351 | 359 | 674,000 | 718 |
| 1992-07-29 | 380 | 384 | 350 | 351 | 514,000 | 702 |
| 1992-07-28 | 376 | 384 | 368 | 377 | 296,000 | 754 |
| 1992-07-27 | 395 | 405 | 381 | 381 | 570,000 | 762 |
| 1992-07-24 | 410 | 410 | 381 | 385 | 612,000 | 770 |
| 1992-07-23 | 380 | 413 | 365 | 412 | 431,000 | 824 |
| 1992-07-22 | 396 | 396 | 381 | 388 | 550,000 | 776 |
| 1992-07-21 | 390 | 398 | 385 | 391 | 403,000 | 782 |
| 1992-07-20 | 402 | 405 | 390 | 391 | 466,000 | 782 |
| 1992-07-17 | 419 | 420 | 410 | 410 | 445,000 | 820 |
| 1992-07-16 | 423 | 427 | 420 | 420 | 436,000 | 840 |
| 1992-07-15 | 424 | 432 | 418 | 418 | 483,000 | 836 |
| 1992-07-14 | 426 | 435 | 419 | 429 | 342,000 | 858 |
| 1992-07-13 | 427 | 437 | 426 | 436 | 349,000 | 872 |
| 1992-07-10 | 450 | 450 | 430 | 436 | 907,000 | 872 |
| 1992-07-09 | 442 | 452 | 438 | 444 | 466,000 | 888 |
| 1992-07-08 | 443 | 443 | 426 | 443 | 622,000 | 886 |
| 1992-07-07 | 452 | 452 | 430 | 438 | 713,000 | 876 |
| 1992-07-06 | 451 | 454 | 440 | 442 | 495,000 | 884 |
| 1992-07-03 | 448 | 448 | 434 | 439 | 349,000 | 878 |
| 1992-07-02 | 432 | 447 | 422 | 443 | 490,000 | 886 |
| 1992-07-01 | 422 | 433 | 417 | 433 | 413,000 | 866 |
| 1992-06-30 | 419 | 434 | 414 | 417 | 621,000 | 834 |
| 1992-06-29 | 422 | 422 | 412 | 414 | 473,000 | 828 |
| 1992-06-26 | 423 | 425 | 411 | 412 | 686,000 | 824 |
| 1992-06-25 | 428 | 428 | 409 | 411 | 964,000 | 822 |
| 1992-06-24 | 434 | 435 | 411 | 419 | 508,000 | 838 |
| 1992-06-23 | 421 | 429 | 416 | 419 | 442,000 | 838 |
| 1992-06-22 | 442 | 442 | 411 | 416 | 587,000 | 832 |
| 1992-06-19 | 418 | 431 | 410 | 427 | 629,000 | 854 |
| 1992-06-18 | 420 | 420 | 406 | 410 | 981,000 | 820 |
| 1992-06-17 | 448 | 448 | 425 | 425 | 630,000 | 850 |
| 1992-06-16 | 450 | 460 | 440 | 443 | 529,000 | 886 |
| 1992-06-15 | 465 | 465 | 435 | 440 | 756,000 | 880 |
| 1992-06-12 | 467 | 479 | 460 | 460 | 2,890,000 | 920 |
| 1992-06-11 | 482 | 485 | 472 | 472 | 763,000 | 944 |
| 1992-06-10 | 472 | 488 | 471 | 479 | 1,687,000 | 958 |
| 1992-06-09 | 459 | 473 | 459 | 470 | 269,000 | 940 |
| 1992-06-08 | 468 | 468 | 450 | 463 | 336,000 | 926 |
| 1992-06-05 | 479 | 479 | 462 | 465 | 419,000 | 930 |
| 1992-06-04 | 475 | 479 | 465 | 477 | 473,000 | 954 |
| 1992-06-03 | 479 | 484 | 473 | 479 | 400,000 | 958 |
| 1992-06-02 | 476 | 486 | 466 | 480 | 636,000 | 960 |
| 1992-06-01 | 475 | 482 | 471 | 471 | 728,000 | 942 |
| 1992-05-29 | 485 | 492 | 475 | 479 | 1,657,000 | 958 |
| 1992-05-28 | 464 | 492 | 464 | 480 | 2,080,000 | 960 |
| 1992-05-27 | 448 | 468 | 448 | 468 | 1,528,000 | 936 |
| 1992-05-26 | 442 | 453 | 442 | 443 | 741,000 | 886 |
| 1992-05-25 | 441 | 444 | 438 | 444 | 439,000 | 888 |
| 1992-05-22 | 450 | 451 | 441 | 445 | 376,000 | 890 |
| 1992-05-21 | 469 | 469 | 451 | 451 | 302,000 | 902 |
| 1992-05-20 | 470 | 475 | 461 | 464 | 320,000 | 928 |
| 1992-05-19 | 465 | 478 | 461 | 470 | 491,000 | 940 |
| 1992-05-18 | 446 | 460 | 443 | 460 | 427,000 | 920 |
| 1992-05-15 | 460 | 468 | 430 | 431 | 583,000 | 862 |
| 1992-05-14 | 481 | 485 | 471 | 472 | 745,000 | 944 |
| 1992-05-13 | 472 | 478 | 468 | 478 | 991,000 | 956 |
| 1992-05-12 | 485 | 499 | 475 | 480 | 2,007,000 | 960 |
| 1992-05-11 | 473 | 482 | 469 | 482 | 1,373,000 | 964 |
| 1992-05-08 | 470 | 480 | 465 | 468 | 1,306,000 | 936 |
| 1992-05-07 | 449 | 473 | 440 | 471 | 2,188,000 | 942 |
| 1992-05-06 | 428 | 452 | 428 | 446 | 894,000 | 892 |
| 1992-05-01 | 401 | 435 | 395 | 433 | 648,000 | 866 |
| 1992-04-30 | 415 | 415 | 401 | 406 | 390,000 | 812 |
| 1992-04-28 | 395 | 415 | 394 | 410 | 432,000 | 820 |
| 1992-04-27 | 390 | 404 | 390 | 393 | 225,000 | 786 |
| 1992-04-24 | 400 | 400 | 383 | 389 | 835,000 | 778 |
| 1992-04-23 | 386 | 398 | 385 | 392 | 453,000 | 784 |
| 1992-04-22 | 400 | 400 | 380 | 390 | 636,000 | 780 |
| 1992-04-21 | 402 | 405 | 386 | 386 | 508,000 | 772 |
| 1992-04-20 | 413 | 413 | 400 | 410 | 576,000 | 820 |
| 1992-04-17 | 411 | 417 | 405 | 408 | 650,000 | 816 |
| 1992-04-16 | 410 | 418 | 405 | 416 | 858,000 | 832 |
| 1992-04-15 | 411 | 418 | 401 | 403 | 456,000 | 806 |
| 1992-04-14 | 393 | 408 | 390 | 408 | 310,000 | 816 |
| 1992-04-13 | 416 | 421 | 397 | 408 | 475,000 | 816 |
| 1992-04-10 | 404 | 435 | 400 | 424 | 506,000 | 848 |
| 1992-04-09 | 395 | 408 | 380 | 392 | 497,000 | 784 |
| 1992-04-08 | 390 | 400 | 381 | 400 | 451,000 | 800 |
| 1992-04-07 | 414 | 419 | 401 | 405 | 291,000 | 810 |
| 1992-04-06 | 426 | 426 | 410 | 413 | 253,000 | 826 |
| 1992-04-03 | 423 | 433 | 399 | 421 | 540,000 | 842 |
| 1992-04-02 | 441 | 452 | 414 | 431 | 441,000 | 862 |
| 1992-04-01 | 465 | 466 | 438 | 441 | 458,000 | 882 |
| 1992-03-31 | 476 | 476 | 460 | 470 | 325,000 | 940 |
| 1992-03-30 | 471 | 482 | 470 | 474 | 323,000 | 948 |
| 1992-03-27 | 466 | 475 | 466 | 466 | 253,000 | 932 |
| 1992-03-26 | 490 | 490 | 466 | 468 | 763,000 | 936 |
| 1992-03-25 | 540 | 545 | 530 | 536 | 805,000 | 974.55 |
| 1992-03-24 | 533 | 535 | 526 | 530 | 346,000 | 963.64 |
| 1992-03-23 | 530 | 536 | 530 | 533 | 299,000 | 969.09 |
| 1992-03-19 | 506 | 530 | 506 | 529 | 1,014,000 | 961.82 |
| 1992-03-18 | 520 | 522 | 501 | 501 | 633,000 | 910.91 |
| 1992-03-17 | 523 | 529 | 520 | 522 | 402,000 | 949.09 |
| 1992-03-16 | 533 | 538 | 520 | 525 | 482,000 | 954.55 |
| 1992-03-13 | 539 | 549 | 530 | 532 | 2,253,000 | 967.27 |
| 1992-03-12 | 543 | 550 | 541 | 549 | 734,000 | 998.18 |
| 1992-03-11 | 550 | 555 | 545 | 548 | 340,000 | 996.36 |
| 1992-03-10 | 555 | 559 | 546 | 555 | 406,000 | 1,009.09 |
| 1992-03-09 | 558 | 560 | 545 | 545 | 279,000 | 990.91 |
| 1992-03-06 | 567 | 578 | 555 | 559 | 645,000 | 1,016.36 |
| 1992-03-05 | 575 | 589 | 565 | 567 | 2,588,000 | 1,030.91 |
| 1992-03-04 | 550 | 572 | 547 | 569 | 1,704,000 | 1,034.55 |
| 1992-03-03 | 539 | 555 | 539 | 547 | 1,086,000 | 994.55 |
| 1992-03-02 | 527 | 545 | 527 | 544 | 473,000 | 989.09 |
| 1992-02-28 | 537 | 537 | 527 | 527 | 275,000 | 958.18 |
| 1992-02-27 | 548 | 548 | 531 | 538 | 543,000 | 978.18 |
| 1992-02-26 | 515 | 545 | 515 | 538 | 1,534,000 | 978.18 |
| 1992-02-25 | 491 | 509 | 491 | 505 | 237,000 | 918.18 |
| 1992-02-24 | 510 | 515 | 500 | 500 | 197,000 | 909.09 |
| 1992-02-21 | 501 | 519 | 495 | 519 | 272,000 | 943.64 |
| 1992-02-20 | 488 | 498 | 488 | 491 | 170,000 | 892.73 |
| 1992-02-19 | 488 | 493 | 485 | 487 | 218,000 | 885.46 |
| 1992-02-18 | 496 | 509 | 492 | 493 | 206,000 | 896.36 |
| 1992-02-17 | 485 | 530 | 477 | 530 | 203,000 | 963.64 |
| 1992-02-14 | 499 | 500 | 485 | 485 | 283,000 | 881.82 |
| 1992-02-13 | 496 | 515 | 496 | 497 | 266,000 | 903.64 |
| 1992-02-12 | 505 | 505 | 496 | 496 | 136,000 | 901.82 |
| 1992-02-10 | 523 | 523 | 505 | 505 | 164,000 | 918.18 |
| 1992-02-07 | 526 | 527 | 511 | 515 | 247,000 | 936.36 |
| 1992-02-06 | 505 | 527 | 505 | 520 | 381,000 | 945.46 |
| 1992-02-05 | 512 | 520 | 505 | 514 | 239,000 | 934.55 |
| 1992-02-04 | 524 | 524 | 510 | 510 | 222,000 | 927.27 |
| 1992-02-03 | 521 | 530 | 510 | 518 | 213,000 | 941.82 |
| 1992-01-31 | 496 | 524 | 496 | 518 | 525,000 | 941.82 |
| 1992-01-30 | 492 | 508 | 490 | 496 | 325,000 | 901.82 |
| 1992-01-29 | 501 | 504 | 491 | 497 | 230,000 | 903.64 |
| 1992-01-28 | 499 | 509 | 490 | 491 | 392,000 | 892.73 |
| 1992-01-27 | 496 | 496 | 484 | 494 | 159,000 | 898.18 |
| 1992-01-24 | 491 | 496 | 486 | 486 | 189,000 | 883.64 |
| 1992-01-23 | 519 | 519 | 500 | 511 | 210,000 | 929.09 |
| 1992-01-22 | 480 | 509 | 475 | 509 | 454,000 | 925.46 |
| 1992-01-21 | 491 | 500 | 470 | 480 | 390,000 | 872.73 |
| 1992-01-20 | 502 | 502 | 470 | 480 | 337,000 | 872.73 |
| 1992-01-17 | 510 | 513 | 501 | 502 | 305,000 | 912.73 |
| 1992-01-16 | 535 | 536 | 510 | 513 | 329,000 | 932.73 |
| 1992-01-14 | 521 | 536 | 520 | 536 | 254,000 | 974.55 |
| 1992-01-13 | 535 | 535 | 515 | 521 | 281,000 | 947.27 |
| 1992-01-10 | 560 | 560 | 520 | 535 | 404,000 | 972.73 |
| 1992-01-09 | 553 | 561 | 535 | 561 | 255,000 | 1,020 |
| 1992-01-08 | 575 | 575 | 548 | 550 | 247,000 | 1,000 |
| 1992-01-07 | 579 | 580 | 562 | 570 | 218,000 | 1,036.36 |
| 1992-01-06 | 554 | 570 | 547 | 570 | 235,000 | 1,036.36 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株
