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