4042 東ソー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 286 | 298 | 286 | 298 | 210,000 | 596 |
| 1993-12-29 | 287 | 299 | 280 | 281 | 313,000 | 562 |
| 1993-12-28 | 280 | 292 | 280 | 292 | 156,000 | 584 |
| 1993-12-27 | 280 | 284 | 273 | 275 | 262,000 | 550 |
| 1993-12-24 | 285 | 290 | 280 | 280 | 323,000 | 560 |
| 1993-12-22 | 285 | 292 | 284 | 284 | 296,000 | 568 |
| 1993-12-21 | 289 | 293 | 280 | 284 | 234,000 | 568 |
| 1993-12-20 | 304 | 304 | 289 | 289 | 215,000 | 578 |
| 1993-12-17 | 301 | 301 | 296 | 301 | 262,000 | 602 |
| 1993-12-16 | 307 | 307 | 293 | 296 | 321,000 | 592 |
| 1993-12-15 | 285 | 299 | 282 | 299 | 353,000 | 598 |
| 1993-12-14 | 298 | 298 | 286 | 286 | 169,000 | 572 |
| 1993-12-13 | 291 | 299 | 289 | 290 | 203,000 | 580 |
| 1993-12-10 | 290 | 303 | 283 | 289 | 1,781,000 | 578 |
| 1993-12-09 | 292 | 296 | 283 | 294 | 413,000 | 588 |
| 1993-12-08 | 290 | 290 | 275 | 278 | 528,000 | 556 |
| 1993-12-07 | 292 | 300 | 285 | 285 | 198,000 | 570 |
| 1993-12-06 | 295 | 300 | 286 | 287 | 288,000 | 574 |
| 1993-12-03 | 308 | 310 | 301 | 309 | 246,000 | 618 |
| 1993-12-02 | 315 | 321 | 301 | 310 | 543,000 | 620 |
| 1993-12-01 | 309 | 316 | 291 | 316 | 487,000 | 632 |
| 1993-11-30 | 294 | 306 | 280 | 306 | 564,000 | 612 |
| 1993-11-29 | 301 | 301 | 271 | 290 | 664,000 | 580 |
| 1993-11-26 | 309 | 310 | 295 | 296 | 647,000 | 592 |
| 1993-11-25 | 309 | 310 | 295 | 304 | 718,000 | 608 |
| 1993-11-24 | 302 | 307 | 291 | 300 | 470,000 | 600 |
| 1993-11-22 | 306 | 306 | 297 | 302 | 671,000 | 604 |
| 1993-11-19 | 315 | 325 | 306 | 310 | 487,000 | 620 |
| 1993-11-18 | 323 | 329 | 317 | 320 | 428,000 | 640 |
| 1993-11-17 | 330 | 335 | 320 | 321 | 514,000 | 642 |
| 1993-11-16 | 325 | 327 | 319 | 327 | 840,000 | 654 |
| 1993-11-15 | 348 | 348 | 326 | 330 | 1,077,000 | 660 |
| 1993-11-12 | 332 | 356 | 330 | 343 | 3,114,000 | 686 |
| 1993-11-11 | 315 | 351 | 315 | 332 | 2,466,000 | 664 |
| 1993-11-10 | 305 | 305 | 290 | 303 | 669,000 | 606 |
| 1993-11-09 | 302 | 307 | 292 | 295 | 585,000 | 590 |
| 1993-11-08 | 310 | 310 | 301 | 301 | 353,000 | 602 |
| 1993-11-05 | 311 | 315 | 295 | 310 | 760,000 | 620 |
| 1993-11-04 | 326 | 327 | 310 | 310 | 571,000 | 620 |
| 1993-11-02 | 330 | 334 | 322 | 323 | 349,000 | 646 |
| 1993-11-01 | 332 | 337 | 330 | 330 | 162,000 | 660 |
| 1993-10-29 | 335 | 344 | 331 | 332 | 541,000 | 664 |
| 1993-10-28 | 351 | 351 | 330 | 330 | 316,000 | 660 |
| 1993-10-27 | 359 | 359 | 345 | 346 | 242,000 | 692 |
| 1993-10-26 | 359 | 365 | 351 | 359 | 443,000 | 718 |
| 1993-10-25 | 370 | 370 | 363 | 369 | 286,000 | 738 |
| 1993-10-22 | 361 | 370 | 361 | 367 | 391,000 | 734 |
| 1993-10-21 | 367 | 367 | 361 | 361 | 223,000 | 722 |
| 1993-10-20 | 361 | 365 | 358 | 365 | 421,000 | 730 |
| 1993-10-19 | 359 | 364 | 355 | 356 | 175,000 | 712 |
| 1993-10-18 | 368 | 368 | 360 | 361 | 265,000 | 722 |
| 1993-10-15 | 360 | 373 | 360 | 368 | 441,000 | 736 |
| 1993-10-14 | 363 | 369 | 360 | 365 | 358,000 | 730 |
| 1993-10-13 | 375 | 376 | 368 | 368 | 433,000 | 736 |
| 1993-10-12 | 385 | 385 | 373 | 375 | 332,000 | 750 |
| 1993-10-08 | 372 | 375 | 370 | 375 | 666,000 | 750 |
| 1993-10-07 | 371 | 371 | 361 | 362 | 198,000 | 724 |
| 1993-10-06 | 365 | 373 | 365 | 371 | 206,000 | 742 |
| 1993-10-05 | 367 | 369 | 357 | 363 | 177,000 | 726 |
| 1993-10-04 | 362 | 365 | 360 | 362 | 102,000 | 724 |
| 1993-10-01 | 360 | 364 | 358 | 359 | 332,000 | 718 |
| 1993-09-30 | 365 | 366 | 360 | 360 | 211,000 | 720 |
| 1993-09-29 | 366 | 367 | 360 | 360 | 149,000 | 720 |
| 1993-09-28 | 371 | 380 | 366 | 366 | 195,000 | 732 |
| 1993-09-27 | 378 | 379 | 363 | 366 | 227,000 | 732 |
| 1993-09-24 | 388 | 388 | 375 | 376 | 938,000 | 752 |
| 1993-09-22 | 388 | 390 | 377 | 390 | 319,000 | 780 |
| 1993-09-21 | 380 | 394 | 378 | 393 | 499,000 | 786 |
| 1993-09-20 | 378 | 387 | 378 | 381 | 281,000 | 762 |
| 1993-09-17 | 385 | 390 | 380 | 387 | 383,000 | 774 |
| 1993-09-16 | 386 | 386 | 382 | 382 | 176,000 | 764 |
| 1993-09-14 | 390 | 391 | 381 | 386 | 141,000 | 772 |
| 1993-09-13 | 386 | 391 | 381 | 391 | 378,000 | 782 |
| 1993-09-10 | 385 | 390 | 384 | 387 | 1,293,000 | 774 |
| 1993-09-09 | 382 | 386 | 380 | 380 | 297,000 | 760 |
| 1993-09-08 | 387 | 390 | 383 | 384 | 136,000 | 768 |
| 1993-09-07 | 391 | 395 | 387 | 393 | 108,000 | 786 |
| 1993-09-06 | 392 | 399 | 391 | 397 | 207,000 | 794 |
| 1993-09-03 | 391 | 400 | 391 | 392 | 336,000 | 784 |
| 1993-09-02 | 394 | 398 | 388 | 396 | 180,000 | 792 |
| 1993-09-01 | 394 | 394 | 390 | 394 | 259,000 | 788 |
| 1993-08-31 | 400 | 400 | 393 | 394 | 287,000 | 788 |
| 1993-08-30 | 396 | 400 | 394 | 400 | 202,000 | 800 |
| 1993-08-27 | 390 | 408 | 390 | 396 | 920,000 | 792 |
| 1993-08-26 | 379 | 389 | 377 | 389 | 255,000 | 778 |
| 1993-08-25 | 377 | 380 | 375 | 380 | 311,000 | 760 |
| 1993-08-24 | 379 | 380 | 376 | 377 | 123,000 | 754 |
| 1993-08-23 | 382 | 382 | 380 | 380 | 106,000 | 760 |
| 1993-08-20 | 385 | 387 | 381 | 382 | 156,000 | 764 |
| 1993-08-19 | 384 | 387 | 381 | 384 | 333,000 | 768 |
| 1993-08-18 | 395 | 395 | 383 | 384 | 299,000 | 768 |
| 1993-08-17 | 400 | 400 | 392 | 395 | 222,000 | 790 |
| 1993-08-16 | 387 | 400 | 387 | 398 | 244,000 | 796 |
| 1993-08-13 | 395 | 395 | 387 | 387 | 404,000 | 774 |
| 1993-08-12 | 395 | 399 | 389 | 395 | 265,000 | 790 |
| 1993-08-11 | 387 | 395 | 387 | 395 | 149,000 | 790 |
| 1993-08-10 | 395 | 400 | 392 | 392 | 197,000 | 784 |
| 1993-08-09 | 381 | 392 | 381 | 390 | 88,000 | 780 |
| 1993-08-06 | 385 | 391 | 383 | 388 | 152,000 | 776 |
| 1993-08-05 | 390 | 392 | 387 | 390 | 153,000 | 780 |
| 1993-08-04 | 389 | 399 | 389 | 391 | 251,000 | 782 |
| 1993-08-03 | 395 | 400 | 391 | 400 | 334,000 | 800 |
| 1993-08-02 | 401 | 401 | 383 | 395 | 322,000 | 790 |
| 1993-07-30 | 400 | 400 | 391 | 391 | 364,000 | 782 |
| 1993-07-29 | 384 | 400 | 377 | 400 | 446,000 | 800 |
| 1993-07-28 | 380 | 383 | 377 | 379 | 101,000 | 758 |
| 1993-07-27 | 380 | 384 | 380 | 380 | 190,000 | 760 |
| 1993-07-26 | 384 | 384 | 377 | 379 | 221,000 | 758 |
| 1993-07-23 | 384 | 384 | 376 | 377 | 261,000 | 754 |
| 1993-07-22 | 380 | 384 | 377 | 383 | 202,000 | 766 |
| 1993-07-21 | 380 | 383 | 375 | 376 | 225,000 | 752 |
| 1993-07-20 | 382 | 387 | 375 | 375 | 129,000 | 750 |
| 1993-07-19 | 386 | 386 | 376 | 377 | 196,000 | 754 |
| 1993-07-16 | 380 | 386 | 378 | 385 | 344,000 | 770 |
| 1993-07-15 | 384 | 390 | 380 | 380 | 336,000 | 760 |
| 1993-07-14 | 383 | 385 | 380 | 384 | 224,000 | 768 |
| 1993-07-13 | 379 | 390 | 377 | 386 | 223,000 | 772 |
| 1993-07-12 | 380 | 385 | 376 | 384 | 194,000 | 768 |
| 1993-07-09 | 369 | 377 | 369 | 375 | 657,000 | 750 |
| 1993-07-08 | 370 | 374 | 365 | 367 | 290,000 | 734 |
| 1993-07-07 | 375 | 375 | 370 | 375 | 270,000 | 750 |
| 1993-07-06 | 379 | 385 | 377 | 380 | 343,000 | 760 |
| 1993-07-05 | 380 | 382 | 377 | 379 | 137,000 | 758 |
| 1993-07-02 | 383 | 384 | 378 | 378 | 363,000 | 756 |
| 1993-07-01 | 381 | 387 | 380 | 380 | 269,000 | 760 |
| 1993-06-30 | 380 | 387 | 378 | 387 | 283,000 | 774 |
| 1993-06-29 | 383 | 391 | 381 | 382 | 402,000 | 764 |
| 1993-06-28 | 387 | 399 | 382 | 392 | 169,000 | 784 |
| 1993-06-25 | 390 | 395 | 380 | 392 | 323,000 | 784 |
| 1993-06-24 | 376 | 385 | 376 | 385 | 348,000 | 770 |
| 1993-06-23 | 384 | 384 | 380 | 381 | 272,000 | 762 |
| 1993-06-22 | 372 | 385 | 371 | 384 | 359,000 | 768 |
| 1993-06-21 | 394 | 395 | 370 | 375 | 435,000 | 750 |
| 1993-06-18 | 401 | 401 | 388 | 399 | 306,000 | 798 |
| 1993-06-17 | 403 | 403 | 388 | 396 | 462,000 | 792 |
| 1993-06-16 | 407 | 410 | 394 | 398 | 516,000 | 796 |
| 1993-06-15 | 417 | 417 | 402 | 407 | 437,000 | 814 |
| 1993-06-14 | 415 | 418 | 411 | 412 | 292,000 | 824 |
| 1993-06-11 | 422 | 426 | 416 | 418 | 1,635,000 | 836 |
| 1993-06-10 | 425 | 425 | 415 | 417 | 415,000 | 834 |
| 1993-06-08 | 429 | 429 | 416 | 420 | 429,000 | 840 |
| 1993-06-07 | 428 | 431 | 425 | 425 | 472,000 | 850 |
| 1993-06-04 | 425 | 432 | 425 | 427 | 980,000 | 854 |
| 1993-06-03 | 418 | 430 | 418 | 427 | 547,000 | 854 |
| 1993-06-02 | 413 | 423 | 413 | 416 | 480,000 | 832 |
| 1993-06-01 | 420 | 425 | 413 | 413 | 482,000 | 826 |
| 1993-05-31 | 430 | 430 | 420 | 423 | 562,000 | 846 |
| 1993-05-28 | 424 | 432 | 424 | 425 | 1,153,000 | 850 |
| 1993-05-27 | 424 | 426 | 420 | 421 | 857,000 | 842 |
| 1993-05-26 | 417 | 423 | 412 | 419 | 873,000 | 838 |
| 1993-05-25 | 412 | 424 | 411 | 424 | 923,000 | 848 |
| 1993-05-24 | 413 | 416 | 405 | 407 | 520,000 | 814 |
| 1993-05-21 | 400 | 410 | 395 | 410 | 368,000 | 820 |
| 1993-05-20 | 403 | 408 | 390 | 397 | 487,000 | 794 |
| 1993-05-19 | 397 | 406 | 396 | 402 | 447,000 | 804 |
| 1993-05-18 | 408 | 408 | 398 | 398 | 515,000 | 796 |
| 1993-05-17 | 408 | 410 | 408 | 408 | 250,000 | 816 |
| 1993-05-14 | 413 | 418 | 408 | 408 | 727,000 | 816 |
| 1993-05-13 | 419 | 425 | 412 | 413 | 817,000 | 826 |
| 1993-05-12 | 424 | 427 | 414 | 417 | 831,000 | 834 |
| 1993-05-11 | 424 | 426 | 418 | 419 | 869,000 | 838 |
| 1993-05-10 | 415 | 422 | 411 | 421 | 1,274,000 | 842 |
| 1993-05-07 | 415 | 415 | 405 | 410 | 644,000 | 820 |
| 1993-05-06 | 410 | 415 | 407 | 414 | 1,372,000 | 828 |
| 1993-04-30 | 402 | 409 | 401 | 409 | 1,072,000 | 818 |
| 1993-04-28 | 400 | 406 | 395 | 397 | 1,525,000 | 794 |
| 1993-04-27 | 384 | 398 | 384 | 395 | 1,143,000 | 790 |
| 1993-04-26 | 385 | 393 | 385 | 387 | 705,000 | 774 |
| 1993-04-23 | 386 | 393 | 386 | 388 | 565,000 | 776 |
| 1993-04-22 | 391 | 397 | 386 | 386 | 644,000 | 772 |
| 1993-04-21 | 392 | 399 | 385 | 390 | 866,000 | 780 |
| 1993-04-20 | 396 | 404 | 392 | 392 | 716,000 | 784 |
| 1993-04-19 | 396 | 400 | 389 | 396 | 424,000 | 792 |
| 1993-04-16 | 401 | 405 | 396 | 396 | 957,000 | 792 |
| 1993-04-15 | 400 | 403 | 397 | 403 | 824,000 | 806 |
| 1993-04-14 | 399 | 404 | 396 | 396 | 1,574,000 | 792 |
| 1993-04-13 | 385 | 395 | 382 | 394 | 960,000 | 788 |
| 1993-04-12 | 387 | 389 | 379 | 380 | 546,000 | 760 |
| 1993-04-09 | 381 | 387 | 375 | 382 | 1,114,000 | 764 |
| 1993-04-08 | 379 | 392 | 362 | 381 | 830,000 | 762 |
| 1993-04-07 | 372 | 384 | 370 | 377 | 535,000 | 754 |
| 1993-04-06 | 389 | 389 | 371 | 372 | 941,000 | 744 |
| 1993-04-05 | 364 | 396 | 362 | 389 | 1,809,000 | 778 |
| 1993-04-02 | 366 | 374 | 361 | 361 | 1,230,000 | 722 |
| 1993-04-01 | 352 | 360 | 343 | 351 | 439,000 | 702 |
| 1993-03-31 | 355 | 366 | 350 | 351 | 753,000 | 702 |
| 1993-03-30 | 360 | 374 | 359 | 370 | 1,804,000 | 740 |
| 1993-03-29 | 350 | 358 | 347 | 358 | 665,000 | 716 |
| 1993-03-26 | 340 | 346 | 337 | 340 | 916,000 | 680 |
| 1993-03-25 | 340 | 349 | 335 | 335 | 393,000 | 670 |
| 1993-03-24 | 340 | 350 | 338 | 340 | 974,000 | 680 |
| 1993-03-23 | 327 | 342 | 327 | 340 | 408,000 | 680 |
| 1993-03-22 | 330 | 338 | 330 | 337 | 429,000 | 674 |
| 1993-03-19 | 345 | 349 | 321 | 324 | 708,000 | 648 |
| 1993-03-18 | 349 | 350 | 342 | 350 | 669,000 | 700 |
| 1993-03-17 | 343 | 344 | 333 | 339 | 462,000 | 678 |
| 1993-03-16 | 339 | 339 | 332 | 333 | 265,000 | 666 |
| 1993-03-15 | 336 | 340 | 332 | 337 | 297,000 | 674 |
| 1993-03-12 | 327 | 340 | 326 | 340 | 1,962,000 | 680 |
| 1993-03-11 | 334 | 344 | 326 | 331 | 633,000 | 662 |
| 1993-03-10 | 344 | 345 | 336 | 336 | 722,000 | 672 |
| 1993-03-09 | 335 | 350 | 335 | 346 | 1,148,000 | 692 |
| 1993-03-08 | 324 | 345 | 319 | 340 | 1,002,000 | 680 |
| 1993-03-05 | 320 | 323 | 317 | 319 | 360,000 | 638 |
| 1993-03-04 | 315 | 322 | 315 | 320 | 449,000 | 640 |
| 1993-03-03 | 315 | 319 | 315 | 316 | 499,000 | 632 |
| 1993-03-02 | 323 | 323 | 315 | 315 | 560,000 | 630 |
| 1993-03-01 | 334 | 336 | 328 | 334 | 218,000 | 668 |
| 1993-02-26 | 339 | 340 | 336 | 339 | 277,000 | 678 |
| 1993-02-25 | 341 | 342 | 336 | 340 | 437,000 | 680 |
| 1993-02-24 | 340 | 343 | 336 | 340 | 284,000 | 680 |
| 1993-02-23 | 340 | 343 | 336 | 340 | 256,000 | 680 |
| 1993-02-22 | 340 | 345 | 336 | 336 | 228,000 | 672 |
| 1993-02-19 | 348 | 349 | 344 | 348 | 283,000 | 696 |
| 1993-02-18 | 340 | 350 | 338 | 348 | 278,000 | 696 |
| 1993-02-17 | 336 | 345 | 336 | 345 | 261,000 | 690 |
| 1993-02-16 | 348 | 349 | 343 | 346 | 492,000 | 692 |
| 1993-02-15 | 338 | 348 | 338 | 348 | 239,000 | 696 |
| 1993-02-12 | 346 | 346 | 342 | 342 | 561,000 | 684 |
| 1993-02-10 | 345 | 349 | 342 | 342 | 267,000 | 684 |
| 1993-02-09 | 344 | 344 | 338 | 340 | 198,000 | 680 |
| 1993-02-08 | 351 | 353 | 347 | 347 | 262,000 | 694 |
| 1993-02-05 | 349 | 354 | 345 | 350 | 504,000 | 700 |
| 1993-02-04 | 350 | 353 | 344 | 344 | 316,000 | 688 |
| 1993-02-03 | 350 | 353 | 343 | 345 | 301,000 | 690 |
| 1993-02-02 | 345 | 350 | 344 | 345 | 299,000 | 690 |
| 1993-02-01 | 335 | 344 | 331 | 344 | 141,000 | 688 |
| 1993-01-29 | 343 | 343 | 328 | 335 | 415,000 | 670 |
| 1993-01-28 | 327 | 355 | 322 | 343 | 310,000 | 686 |
| 1993-01-27 | 325 | 329 | 321 | 327 | 226,000 | 654 |
| 1993-01-26 | 315 | 330 | 310 | 325 | 400,000 | 650 |
| 1993-01-25 | 319 | 319 | 312 | 312 | 315,000 | 624 |
| 1993-01-22 | 318 | 320 | 314 | 314 | 197,000 | 628 |
| 1993-01-21 | 316 | 320 | 315 | 317 | 254,000 | 634 |
| 1993-01-20 | 325 | 325 | 316 | 316 | 359,000 | 632 |
| 1993-01-19 | 320 | 322 | 317 | 320 | 290,000 | 640 |
| 1993-01-18 | 315 | 320 | 315 | 320 | 225,000 | 640 |
| 1993-01-14 | 321 | 325 | 315 | 317 | 231,000 | 634 |
| 1993-01-13 | 330 | 330 | 322 | 325 | 378,000 | 650 |
| 1993-01-12 | 332 | 334 | 325 | 330 | 246,000 | 660 |
| 1993-01-11 | 333 | 335 | 327 | 332 | 290,000 | 664 |
| 1993-01-08 | 327 | 334 | 326 | 333 | 436,000 | 666 |
| 1993-01-07 | 330 | 339 | 325 | 334 | 345,000 | 668 |
| 1993-01-06 | 327 | 327 | 319 | 325 | 320,000 | 650 |
| 1993-01-05 | 330 | 331 | 320 | 327 | 273,000 | 654 |
| 1993-01-04 | 328 | 331 | 325 | 329 | 117,000 | 658 |
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
