4042 東ソー(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	400	402	398	402	213,000	804
1994-12-29	396	400	391	397	276,000	794
1994-12-28	406	407	400	401	622,000	802
1994-12-27	405	412	404	408	746,000	816
1994-12-26	411	411	404	407	350,000	814
1994-12-22	402	409	401	407	563,000	814
1994-12-21	396	403	396	401	560,000	802
1994-12-20	398	398	396	398	307,000	796
1994-12-19	387	398	387	395	530,000	790
1994-12-16	391	393	389	390	427,000	780
1994-12-15	397	397	392	393	361,000	786
1994-12-14	395	397	391	395	293,000	790
1994-12-13	395	395	391	394	256,000	788
1994-12-12	399	399	395	395	427,000	790
1994-12-09	397	399	393	394	1,329,000	788
1994-12-08	394	394	392	392	339,000	784
1994-12-07	397	397	392	392	338,000	784
1994-12-06	400	401	392	394	977,000	788
1994-12-05	398	404	395	403	644,000	806
1994-12-02	406	406	395	395	557,000	790
1994-12-01	410	411	406	406	678,000	812
1994-11-30	405	413	405	411	1,483,000	822
1994-11-29	404	408	401	405	384,000	810
1994-11-28	408	410	403	403	606,000	806
1994-11-25	408	409	403	408	751,000	816
1994-11-24	401	406	401	405	691,000	810
1994-11-22	405	408	405	407	376,000	814
1994-11-21	416	417	413	413	423,000	826
1994-11-18	412	419	409	418	515,000	836
1994-11-17	412	414	410	412	811,000	824
1994-11-16	413	418	412	412	453,000	824
1994-11-15	404	412	404	410	472,000	820
1994-11-14	402	404	399	402	525,000	804
1994-11-11	410	410	401	405	714,000	810
1994-11-10	414	414	407	410	477,000	820
1994-11-09	415	417	406	411	809,000	822
1994-11-08	414	418	410	418	418,000	836
1994-11-07	418	418	415	417	682,000	834
1994-11-04	426	426	420	421	729,000	842
1994-11-02	430	430	423	424	1,140,000	848
1994-11-01	430	437	430	433	1,875,000	866
1994-10-31	431	431	427	430	974,000	860
1994-10-28	428	432	424	425	2,240,000	850
1994-10-27	420	432	420	428	1,668,000	856
1994-10-26	412	418	411	415	265,000	830
1994-10-25	420	421	415	415	413,000	830
1994-10-24	425	426	419	424	665,000	848
1994-10-21	426	428	418	418	1,202,000	836
1994-10-20	421	427	421	424	1,300,000	848
1994-10-19	428	435	425	426	2,900,000	852
1994-10-18	424	430	424	428	3,545,000	856
1994-10-17	411	420	411	420	1,458,000	840
1994-10-14	415	415	409	410	1,079,000	820
1994-10-13	417	417	409	415	1,980,000	830
1994-10-12	405	417	404	417	4,945,000	834
1994-10-11	399	399	395	396	423,000	792
1994-10-07	394	398	394	398	687,000	796
1994-10-06	394	395	390	391	346,000	782
1994-10-05	388	394	388	394	398,000	788
1994-10-04	389	391	389	390	237,000	780
1994-10-03	388	390	386	389	379,000	778
1994-09-30	384	388	381	383	287,000	766
1994-09-29	379	380	378	379	223,000	758
1994-09-28	376	376	370	371	432,000	742
1994-09-27	389	389	368	376	461,000	752
1994-09-26	385	390	384	389	303,000	778
1994-09-22	388	390	380	384	516,000	768
1994-09-21	379	384	376	378	275,000	756
1994-09-20	375	379	371	379	549,000	758
1994-09-19	373	375	369	370	332,000	740
1994-09-16	377	380	375	375	163,000	750
1994-09-14	375	378	374	377	296,000	754
1994-09-13	376	378	373	375	749,000	750
1994-09-12	379	380	375	376	477,000	752
1994-09-09	380	380	372	374	1,466,000	748
1994-09-08	374	375	372	372	695,000	744
1994-09-07	386	388	370	373	949,000	746
1994-09-06	391	391	386	391	395,000	782
1994-09-05	399	399	389	392	348,000	784
1994-09-02	398	403	397	399	1,250,000	798
1994-09-01	387	397	385	397	749,000	794
1994-08-31	390	390	382	382	744,000	764
1994-08-30	390	394	389	394	290,000	788
1994-08-29	390	394	384	392	472,000	784
1994-08-26	391	391	387	391	727,000	782
1994-08-25	386	390	386	386	1,127,000	772
1994-08-24	379	384	373	381	837,000	762
1994-08-23	377	379	373	376	842,000	752
1994-08-22	385	385	371	372	483,000	744
1994-08-19	395	395	385	385	508,000	770
1994-08-18	399	400	391	392	722,000	784
1994-08-17	398	400	394	399	1,334,000	798
1994-08-16	392	400	392	398	620,000	796
1994-08-15	394	395	390	391	132,000	782
1994-08-12	394	396	388	389	936,000	778
1994-08-11	391	397	391	394	2,109,000	788
1994-08-10	390	392	385	388	1,322,000	776
1994-08-09	374	384	371	380	2,159,000	760
1994-08-08	375	379	368	371	1,037,000	742
1994-08-05	370	379	367	367	1,196,000	734
1994-08-04	363	371	363	370	407,000	740
1994-08-03	364	364	356	363	409,000	726
1994-08-02	365	365	360	365	409,000	730
1994-08-01	360	360	355	355	127,000	710
1994-07-29	365	365	359	359	369,000	718
1994-07-28	360	362	358	361	349,000	722
1994-07-27	370	370	357	357	530,000	714
1994-07-26	361	364	359	360	419,000	720
1994-07-25	364	369	362	364	284,000	728
1994-07-22	372	372	361	366	1,585,000	732
1994-07-21	377	379	373	373	431,000	746
1994-07-20	375	379	374	377	351,000	754
1994-07-19	378	382	375	379	494,000	758
1994-07-18	375	379	372	374	447,000	748
1994-07-15	386	389	378	380	546,000	760
1994-07-14	396	396	386	390	264,000	780
1994-07-13	395	405	390	393	1,610,000	786
1994-07-12	376	390	375	390	562,000	780
1994-07-11	383	383	376	376	240,000	752
1994-07-08	373	381	371	378	539,000	756
1994-07-07	377	380	375	375	178,000	750
1994-07-06	382	388	376	376	221,000	752
1994-07-05	388	389	381	385	164,000	770
1994-07-04	385	385	376	380	217,000	760
1994-07-01	384	384	371	375	802,000	750
1994-06-30	380	390	380	385	953,000	770
1994-06-29	391	391	380	390	416,000	780
1994-06-28	382	388	378	386	415,000	772
1994-06-27	375	382	362	373	556,000	746
1994-06-24	387	390	384	385	332,000	770
1994-06-23	390	394	385	392	386,000	784
1994-06-22	375	398	375	385	836,000	770
1994-06-21	390	393	385	390	308,000	780
1994-06-20	405	405	396	400	375,000	800
1994-06-17	404	407	401	407	477,000	814
1994-06-16	397	402	396	399	346,000	798
1994-06-15	400	403	396	397	484,000	794
1994-06-14	400	400	396	398	239,000	796
1994-06-13	402	406	395	400	949,000	800
1994-06-10	413	413	401	411	1,961,000	822
1994-06-09	408	411	406	410	1,199,000	820
1994-06-08	407	409	401	408	806,000	816
1994-06-07	395	408	393	408	367,000	816
1994-06-06	399	400	395	395	218,000	790
1994-06-03	398	403	394	399	878,000	798
1994-06-02	411	411	405	408	1,667,000	816
1994-06-01	399	414	395	412	3,998,000	824
1994-05-31	386	397	386	395	1,328,000	790
1994-05-30	389	391	386	391	498,000	782
1994-05-27	382	388	376	384	391,000	768
1994-05-26	380	383	378	378	196,000	756
1994-05-25	382	387	379	387	496,000	774
1994-05-24	371	385	371	384	677,000	768
1994-05-23	370	375	366	375	396,000	750
1994-05-20	374	377	371	371	155,000	742
1994-05-19	366	375	366	369	326,000	738
1994-05-18	378	378	370	375	206,000	750
1994-05-17	372	377	371	375	410,000	750
1994-05-16	378	380	375	375	395,000	750
1994-05-13	378	380	375	377	676,000	754
1994-05-12	377	378	374	378	469,000	756
1994-05-11	377	378	374	376	310,000	752
1994-05-10	371	376	371	373	375,000	746
1994-05-09	375	376	372	376	197,000	752
1994-05-06	383	385	375	376	991,000	752
1994-05-02	384	385	381	384	156,000	768
1994-04-28	380	392	379	392	678,000	784
1994-04-27	377	380	373	379	264,000	758
1994-04-26	380	380	371	372	386,000	744
1994-04-25	383	387	380	382	423,000	764
1994-04-22	388	393	383	388	666,000	776
1994-04-21	386	388	382	383	325,000	766
1994-04-20	390	392	383	389	820,000	778
1994-04-19	384	392	384	392	722,000	784
1994-04-18	385	392	382	389	715,000	778
1994-04-15	379	385	377	380	550,000	760
1994-04-14	381	383	373	378	970,000	756
1994-04-13	378	386	376	379	714,000	758
1994-04-12	382	387	376	376	655,000	752
1994-04-11	386	387	380	382	485,000	764
1994-04-08	380	393	364	376	1,338,000	752
1994-04-07	372	385	372	381	379,000	762
1994-04-06	382	387	372	377	276,000	754
1994-04-05	366	377	366	377	187,000	754
1994-04-04	362	367	355	367	541,000	734
1994-04-01	371	374	363	364	533,000	728
1994-03-31	372	375	356	371	798,000	742
1994-03-30	375	381	369	377	817,000	754
1994-03-29	389	389	373	382	461,000	764
1994-03-28	388	400	387	394	977,000	788
1994-03-25	386	395	385	393	1,351,000	786
1994-03-24	386	387	380	386	1,061,000	772
1994-03-23	382	386	379	386	2,040,000	772
1994-03-22	378	382	374	382	1,409,000	764
1994-03-18	370	383	369	379	2,494,000	758
1994-03-17	370	374	365	366	1,035,000	732
1994-03-16	364	370	360	368	1,515,000	736
1994-03-15	362	370	358	369	1,911,000	738
1994-03-14	341	359	341	358	1,016,000	716
1994-03-11	354	354	345	345	1,544,000	690
1994-03-10	333	344	333	344	449,000	688
1994-03-09	337	337	331	336	362,000	672
1994-03-08	339	348	337	342	336,000	684
1994-03-07	345	350	342	344	510,000	688
1994-03-04	335	345	335	340	640,000	680
1994-03-03	348	348	336	345	279,000	690
1994-03-02	352	359	341	348	510,000	696
1994-03-01	352	364	350	357	1,324,000	714
1994-02-28	350	352	348	350	599,000	700
1994-02-25	345	348	341	345	949,000	690
1994-02-24	339	348	338	345	957,000	690
1994-02-23	340	340	330	333	351,000	666
1994-02-22	335	343	332	335	340,000	670
1994-02-21	324	340	321	336	295,000	672
1994-02-18	328	333	322	324	421,000	648
1994-02-17	335	336	328	333	671,000	666
1994-02-16	338	342	333	338	1,377,000	676
1994-02-15	321	339	320	335	889,000	670
1994-02-14	345	348	338	341	950,000	682
1994-02-10	343	355	338	355	3,537,000	710
1994-02-09	335	351	328	328	1,284,000	656
1994-02-08	329	334	325	330	548,000	660
1994-02-07	320	327	320	320	242,000	640
1994-02-04	332	335	325	330	416,000	660
1994-02-03	330	332	315	330	591,000	660
1994-02-02	330	337	328	335	894,000	670
1994-02-01	333	340	326	332	1,323,000	664
1994-01-31	324	335	323	331	1,529,000	662
1994-01-28	305	316	305	314	478,000	628
1994-01-27	310	318	306	315	445,000	630
1994-01-26	308	319	308	315	605,000	630
1994-01-25	301	314	300	313	407,000	626
1994-01-24	299	309	296	297	659,000	594
1994-01-21	317	319	312	319	441,000	638
1994-01-20	312	316	308	312	1,186,000	624
1994-01-19	306	314	306	311	706,000	622
1994-01-18	310	310	306	306	235,000	612
1994-01-17	315	315	306	310	334,000	620
1994-01-14	311	318	305	315	765,000	630
1994-01-13	308	312	305	310	648,000	620
1994-01-12	300	315	299	313	744,000	626
1994-01-11	305	307	298	298	557,000	596
1994-01-10	308	308	299	300	833,000	600
1994-01-07	295	299	290	298	424,000	596
1994-01-06	294	300	292	295	326,000	590
1994-01-05	292	299	288	299	247,000	598
1994-01-04	299	299	285	287	136,000	574

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30