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
1993-12-30286298286298210,000596
1993-12-29287299280281313,000562
1993-12-28280292280292156,000584
1993-12-27280284273275262,000550
1993-12-24285290280280323,000560
1993-12-22285292284284296,000568
1993-12-21289293280284234,000568
1993-12-20304304289289215,000578
1993-12-17301301296301262,000602
1993-12-16307307293296321,000592
1993-12-15285299282299353,000598
1993-12-14298298286286169,000572
1993-12-13291299289290203,000580
1993-12-102903032832891,781,000578
1993-12-09292296283294413,000588
1993-12-08290290275278528,000556
1993-12-07292300285285198,000570
1993-12-06295300286287288,000574
1993-12-03308310301309246,000618
1993-12-02315321301310543,000620
1993-12-01309316291316487,000632
1993-11-30294306280306564,000612
1993-11-29301301271290664,000580
1993-11-26309310295296647,000592
1993-11-25309310295304718,000608
1993-11-24302307291300470,000600
1993-11-22306306297302671,000604
1993-11-19315325306310487,000620
1993-11-18323329317320428,000640
1993-11-17330335320321514,000642
1993-11-16325327319327840,000654
1993-11-153483483263301,077,000660
1993-11-123323563303433,114,000686
1993-11-113153513153322,466,000664
1993-11-10305305290303669,000606
1993-11-09302307292295585,000590
1993-11-08310310301301353,000602
1993-11-05311315295310760,000620
1993-11-04326327310310571,000620
1993-11-02330334322323349,000646
1993-11-01332337330330162,000660
1993-10-29335344331332541,000664
1993-10-28351351330330316,000660
1993-10-27359359345346242,000692
1993-10-26359365351359443,000718
1993-10-25370370363369286,000738
1993-10-22361370361367391,000734
1993-10-21367367361361223,000722
1993-10-20361365358365421,000730
1993-10-19359364355356175,000712
1993-10-18368368360361265,000722
1993-10-15360373360368441,000736
1993-10-14363369360365358,000730
1993-10-13375376368368433,000736
1993-10-12385385373375332,000750
1993-10-08372375370375666,000750
1993-10-07371371361362198,000724
1993-10-06365373365371206,000742
1993-10-05367369357363177,000726
1993-10-04362365360362102,000724
1993-10-01360364358359332,000718
1993-09-30365366360360211,000720
1993-09-29366367360360149,000720
1993-09-28371380366366195,000732
1993-09-27378379363366227,000732
1993-09-24388388375376938,000752
1993-09-22388390377390319,000780
1993-09-21380394378393499,000786
1993-09-20378387378381281,000762
1993-09-17385390380387383,000774
1993-09-16386386382382176,000764
1993-09-14390391381386141,000772
1993-09-13386391381391378,000782
1993-09-103853903843871,293,000774
1993-09-09382386380380297,000760
1993-09-08387390383384136,000768
1993-09-07391395387393108,000786
1993-09-06392399391397207,000794
1993-09-03391400391392336,000784
1993-09-02394398388396180,000792
1993-09-01394394390394259,000788
1993-08-31400400393394287,000788
1993-08-30396400394400202,000800
1993-08-27390408390396920,000792
1993-08-26379389377389255,000778
1993-08-25377380375380311,000760
1993-08-24379380376377123,000754
1993-08-23382382380380106,000760
1993-08-20385387381382156,000764
1993-08-19384387381384333,000768
1993-08-18395395383384299,000768
1993-08-17400400392395222,000790
1993-08-16387400387398244,000796
1993-08-13395395387387404,000774
1993-08-12395399389395265,000790
1993-08-11387395387395149,000790
1993-08-10395400392392197,000784
1993-08-0938139238139088,000780
1993-08-06385391383388152,000776
1993-08-05390392387390153,000780
1993-08-04389399389391251,000782
1993-08-03395400391400334,000800
1993-08-02401401383395322,000790
1993-07-30400400391391364,000782
1993-07-29384400377400446,000800
1993-07-28380383377379101,000758
1993-07-27380384380380190,000760
1993-07-26384384377379221,000758
1993-07-23384384376377261,000754
1993-07-22380384377383202,000766
1993-07-21380383375376225,000752
1993-07-20382387375375129,000750
1993-07-19386386376377196,000754
1993-07-16380386378385344,000770
1993-07-15384390380380336,000760
1993-07-14383385380384224,000768
1993-07-13379390377386223,000772
1993-07-12380385376384194,000768
1993-07-09369377369375657,000750
1993-07-08370374365367290,000734
1993-07-07375375370375270,000750
1993-07-06379385377380343,000760
1993-07-05380382377379137,000758
1993-07-02383384378378363,000756
1993-07-01381387380380269,000760
1993-06-30380387378387283,000774
1993-06-29383391381382402,000764
1993-06-28387399382392169,000784
1993-06-25390395380392323,000784
1993-06-24376385376385348,000770
1993-06-23384384380381272,000762
1993-06-22372385371384359,000768
1993-06-21394395370375435,000750
1993-06-18401401388399306,000798
1993-06-17403403388396462,000792
1993-06-16407410394398516,000796
1993-06-15417417402407437,000814
1993-06-14415418411412292,000824
1993-06-114224264164181,635,000836
1993-06-10425425415417415,000834
1993-06-08429429416420429,000840
1993-06-07428431425425472,000850
1993-06-04425432425427980,000854
1993-06-03418430418427547,000854
1993-06-02413423413416480,000832
1993-06-01420425413413482,000826
1993-05-31430430420423562,000846
1993-05-284244324244251,153,000850
1993-05-27424426420421857,000842
1993-05-26417423412419873,000838
1993-05-25412424411424923,000848
1993-05-24413416405407520,000814
1993-05-21400410395410368,000820
1993-05-20403408390397487,000794
1993-05-19397406396402447,000804
1993-05-18408408398398515,000796
1993-05-17408410408408250,000816
1993-05-14413418408408727,000816
1993-05-13419425412413817,000826
1993-05-12424427414417831,000834
1993-05-11424426418419869,000838
1993-05-104154224114211,274,000842
1993-05-07415415405410644,000820
1993-05-064104154074141,372,000828
1993-04-304024094014091,072,000818
1993-04-284004063953971,525,000794
1993-04-273843983843951,143,000790
1993-04-26385393385387705,000774
1993-04-23386393386388565,000776
1993-04-22391397386386644,000772
1993-04-21392399385390866,000780
1993-04-20396404392392716,000784
1993-04-19396400389396424,000792
1993-04-16401405396396957,000792
1993-04-15400403397403824,000806
1993-04-143994043963961,574,000792
1993-04-13385395382394960,000788
1993-04-12387389379380546,000760
1993-04-093813873753821,114,000764
1993-04-08379392362381830,000762
1993-04-07372384370377535,000754
1993-04-06389389371372941,000744
1993-04-053643963623891,809,000778
1993-04-023663743613611,230,000722
1993-04-01352360343351439,000702
1993-03-31355366350351753,000702
1993-03-303603743593701,804,000740
1993-03-29350358347358665,000716
1993-03-26340346337340916,000680
1993-03-25340349335335393,000670
1993-03-24340350338340974,000680
1993-03-23327342327340408,000680
1993-03-22330338330337429,000674
1993-03-19345349321324708,000648
1993-03-18349350342350669,000700
1993-03-17343344333339462,000678
1993-03-16339339332333265,000666
1993-03-15336340332337297,000674
1993-03-123273403263401,962,000680
1993-03-11334344326331633,000662
1993-03-10344345336336722,000672
1993-03-093353503353461,148,000692
1993-03-083243453193401,002,000680
1993-03-05320323317319360,000638
1993-03-04315322315320449,000640
1993-03-03315319315316499,000632
1993-03-02323323315315560,000630
1993-03-01334336328334218,000668
1993-02-26339340336339277,000678
1993-02-25341342336340437,000680
1993-02-24340343336340284,000680
1993-02-23340343336340256,000680
1993-02-22340345336336228,000672
1993-02-19348349344348283,000696
1993-02-18340350338348278,000696
1993-02-17336345336345261,000690
1993-02-16348349343346492,000692
1993-02-15338348338348239,000696
1993-02-12346346342342561,000684
1993-02-10345349342342267,000684
1993-02-09344344338340198,000680
1993-02-08351353347347262,000694
1993-02-05349354345350504,000700
1993-02-04350353344344316,000688
1993-02-03350353343345301,000690
1993-02-02345350344345299,000690
1993-02-01335344331344141,000688
1993-01-29343343328335415,000670
1993-01-28327355322343310,000686
1993-01-27325329321327226,000654
1993-01-26315330310325400,000650
1993-01-25319319312312315,000624
1993-01-22318320314314197,000628
1993-01-21316320315317254,000634
1993-01-20325325316316359,000632
1993-01-19320322317320290,000640
1993-01-18315320315320225,000640
1993-01-14321325315317231,000634
1993-01-13330330322325378,000650
1993-01-12332334325330246,000660
1993-01-11333335327332290,000664
1993-01-08327334326333436,000666
1993-01-07330339325334345,000668
1993-01-06327327319325320,000650
1993-01-05330331320327273,000654
1993-01-04328331325329117,000658

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