4042 東ソー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 494 | 497 | 491 | 497 | 361,000 | 994 |
| 1995-12-28 | 497 | 498 | 493 | 494 | 959,000 | 988 |
| 1995-12-27 | 498 | 499 | 491 | 495 | 1,228,000 | 990 |
| 1995-12-26 | 495 | 498 | 487 | 497 | 1,812,000 | 994 |
| 1995-12-25 | 484 | 492 | 480 | 490 | 1,560,000 | 980 |
| 1995-12-22 | 487 | 489 | 476 | 480 | 707,000 | 960 |
| 1995-12-21 | 485 | 488 | 480 | 482 | 676,000 | 964 |
| 1995-12-20 | 473 | 480 | 471 | 480 | 621,000 | 960 |
| 1995-12-19 | 467 | 472 | 463 | 467 | 625,000 | 934 |
| 1995-12-18 | 478 | 480 | 475 | 476 | 582,000 | 952 |
| 1995-12-15 | 487 | 490 | 478 | 478 | 1,428,000 | 956 |
| 1995-12-14 | 496 | 496 | 488 | 490 | 1,500,000 | 980 |
| 1995-12-13 | 493 | 500 | 490 | 498 | 3,245,000 | 996 |
| 1995-12-12 | 489 | 492 | 487 | 491 | 1,745,000 | 982 |
| 1995-12-11 | 495 | 496 | 486 | 490 | 1,866,000 | 980 |
| 1995-12-08 | 485 | 497 | 483 | 489 | 5,372,000 | 978 |
| 1995-12-07 | 481 | 486 | 478 | 485 | 2,588,000 | 970 |
| 1995-12-06 | 475 | 480 | 473 | 480 | 1,466,000 | 960 |
| 1995-12-05 | 472 | 478 | 470 | 473 | 1,672,000 | 946 |
| 1995-12-04 | 469 | 471 | 463 | 467 | 1,040,000 | 934 |
| 1995-12-01 | 463 | 468 | 458 | 462 | 676,000 | 924 |
| 1995-11-30 | 461 | 468 | 460 | 468 | 636,000 | 936 |
| 1995-11-29 | 460 | 465 | 457 | 461 | 808,000 | 922 |
| 1995-11-28 | 458 | 463 | 458 | 460 | 568,000 | 920 |
| 1995-11-27 | 456 | 464 | 456 | 456 | 519,000 | 912 |
| 1995-11-24 | 465 | 465 | 453 | 453 | 303,000 | 906 |
| 1995-11-22 | 459 | 469 | 457 | 464 | 1,391,000 | 928 |
| 1995-11-21 | 457 | 459 | 453 | 454 | 639,000 | 908 |
| 1995-11-20 | 460 | 464 | 452 | 457 | 714,000 | 914 |
| 1995-11-17 | 464 | 465 | 457 | 464 | 676,000 | 928 |
| 1995-11-16 | 464 | 466 | 453 | 459 | 678,000 | 918 |
| 1995-11-15 | 470 | 472 | 460 | 463 | 1,530,000 | 926 |
| 1995-11-14 | 474 | 475 | 463 | 470 | 2,504,000 | 940 |
| 1995-11-13 | 463 | 470 | 462 | 464 | 3,016,000 | 928 |
| 1995-11-10 | 455 | 464 | 453 | 457 | 2,721,000 | 914 |
| 1995-11-09 | 448 | 453 | 446 | 448 | 1,676,000 | 896 |
| 1995-11-08 | 449 | 453 | 446 | 446 | 1,242,000 | 892 |
| 1995-11-07 | 451 | 455 | 446 | 449 | 1,324,000 | 898 |
| 1995-11-06 | 456 | 463 | 449 | 455 | 978,000 | 910 |
| 1995-11-02 | 449 | 458 | 443 | 455 | 2,280,000 | 910 |
| 1995-11-01 | 454 | 454 | 443 | 446 | 1,349,000 | 892 |
| 1995-10-31 | 449 | 453 | 446 | 449 | 1,326,000 | 898 |
| 1995-10-30 | 455 | 455 | 441 | 448 | 1,218,000 | 896 |
| 1995-10-27 | 464 | 468 | 453 | 455 | 1,403,000 | 910 |
| 1995-10-26 | 469 | 469 | 461 | 465 | 834,000 | 930 |
| 1995-10-25 | 473 | 478 | 466 | 468 | 1,761,000 | 936 |
| 1995-10-24 | 465 | 478 | 463 | 468 | 1,659,000 | 936 |
| 1995-10-23 | 464 | 465 | 461 | 465 | 653,000 | 930 |
| 1995-10-20 | 465 | 468 | 460 | 465 | 1,805,000 | 930 |
| 1995-10-19 | 458 | 463 | 458 | 460 | 1,233,000 | 920 |
| 1995-10-18 | 465 | 466 | 452 | 454 | 1,223,000 | 908 |
| 1995-10-17 | 467 | 471 | 461 | 465 | 1,357,000 | 930 |
| 1995-10-16 | 460 | 473 | 459 | 463 | 2,544,000 | 926 |
| 1995-10-13 | 462 | 465 | 457 | 457 | 2,145,000 | 914 |
| 1995-10-12 | 472 | 472 | 458 | 462 | 2,544,000 | 924 |
| 1995-10-11 | 483 | 495 | 466 | 469 | 8,182,000 | 938 |
| 1995-10-09 | 470 | 488 | 467 | 488 | 7,962,000 | 976 |
| 1995-10-06 | 464 | 468 | 460 | 463 | 4,482,000 | 926 |
| 1995-10-05 | 455 | 463 | 454 | 460 | 3,282,000 | 920 |
| 1995-10-04 | 450 | 458 | 448 | 455 | 3,004,000 | 910 |
| 1995-10-03 | 441 | 455 | 441 | 454 | 4,082,000 | 908 |
| 1995-10-02 | 436 | 442 | 434 | 436 | 796,000 | 872 |
| 1995-09-29 | 431 | 443 | 431 | 434 | 2,893,000 | 868 |
| 1995-09-28 | 444 | 445 | 435 | 435 | 1,392,000 | 870 |
| 1995-09-27 | 449 | 454 | 441 | 445 | 2,530,000 | 890 |
| 1995-09-26 | 433 | 451 | 430 | 450 | 4,107,000 | 900 |
| 1995-09-25 | 428 | 428 | 421 | 423 | 709,000 | 846 |
| 1995-09-22 | 423 | 428 | 421 | 423 | 1,106,000 | 846 |
| 1995-09-21 | 430 | 433 | 422 | 433 | 1,261,000 | 866 |
| 1995-09-20 | 445 | 445 | 430 | 434 | 2,203,000 | 868 |
| 1995-09-19 | 432 | 445 | 431 | 439 | 3,179,000 | 878 |
| 1995-09-18 | 438 | 443 | 426 | 428 | 2,672,000 | 856 |
| 1995-09-14 | 434 | 435 | 425 | 430 | 1,810,000 | 860 |
| 1995-09-13 | 430 | 442 | 422 | 429 | 5,760,000 | 858 |
| 1995-09-12 | 402 | 439 | 400 | 435 | 6,927,000 | 870 |
| 1995-09-11 | 396 | 405 | 390 | 392 | 923,000 | 784 |
| 1995-09-08 | 405 | 405 | 381 | 381 | 3,415,000 | 762 |
| 1995-09-07 | 380 | 384 | 368 | 380 | 398,000 | 760 |
| 1995-09-06 | 389 | 389 | 380 | 380 | 260,000 | 760 |
| 1995-09-05 | 382 | 389 | 381 | 388 | 310,000 | 776 |
| 1995-09-04 | 400 | 403 | 385 | 389 | 638,000 | 778 |
| 1995-09-01 | 392 | 399 | 391 | 399 | 290,000 | 798 |
| 1995-08-31 | 392 | 400 | 390 | 400 | 303,000 | 800 |
| 1995-08-30 | 410 | 412 | 387 | 389 | 677,000 | 778 |
| 1995-08-29 | 405 | 411 | 401 | 406 | 1,248,000 | 812 |
| 1995-08-28 | 390 | 402 | 387 | 400 | 672,000 | 800 |
| 1995-08-25 | 399 | 399 | 385 | 385 | 383,000 | 770 |
| 1995-08-24 | 388 | 408 | 381 | 399 | 973,000 | 798 |
| 1995-08-23 | 390 | 395 | 386 | 389 | 310,000 | 778 |
| 1995-08-22 | 395 | 396 | 388 | 388 | 382,000 | 776 |
| 1995-08-21 | 381 | 396 | 381 | 396 | 514,000 | 792 |
| 1995-08-18 | 392 | 398 | 387 | 396 | 717,000 | 792 |
| 1995-08-17 | 395 | 400 | 391 | 400 | 1,133,000 | 800 |
| 1995-08-16 | 410 | 412 | 395 | 395 | 1,946,000 | 790 |
| 1995-08-15 | 364 | 391 | 363 | 391 | 1,055,000 | 782 |
| 1995-08-14 | 362 | 366 | 360 | 364 | 275,000 | 728 |
| 1995-08-11 | 362 | 362 | 356 | 357 | 614,000 | 714 |
| 1995-08-10 | 363 | 363 | 355 | 357 | 381,000 | 714 |
| 1995-08-09 | 361 | 365 | 356 | 363 | 478,000 | 726 |
| 1995-08-08 | 361 | 368 | 357 | 368 | 255,000 | 736 |
| 1995-08-07 | 370 | 370 | 356 | 356 | 238,000 | 712 |
| 1995-08-04 | 372 | 373 | 361 | 362 | 545,000 | 724 |
| 1995-08-03 | 379 | 380 | 365 | 365 | 460,000 | 730 |
| 1995-08-02 | 360 | 374 | 360 | 371 | 310,000 | 742 |
| 1995-08-01 | 368 | 370 | 361 | 370 | 278,000 | 740 |
| 1995-07-31 | 371 | 383 | 365 | 383 | 722,000 | 766 |
| 1995-07-28 | 370 | 374 | 363 | 373 | 187,000 | 746 |
| 1995-07-27 | 361 | 375 | 356 | 370 | 352,000 | 740 |
| 1995-07-26 | 358 | 362 | 355 | 361 | 237,000 | 722 |
| 1995-07-25 | 367 | 369 | 360 | 360 | 271,000 | 720 |
| 1995-07-24 | 369 | 370 | 356 | 367 | 167,000 | 734 |
| 1995-07-21 | 370 | 378 | 370 | 370 | 274,000 | 740 |
| 1995-07-20 | 361 | 370 | 354 | 370 | 463,000 | 740 |
| 1995-07-19 | 366 | 370 | 360 | 367 | 271,000 | 734 |
| 1995-07-18 | 380 | 380 | 367 | 375 | 288,000 | 750 |
| 1995-07-17 | 375 | 380 | 375 | 376 | 393,000 | 752 |
| 1995-07-14 | 373 | 373 | 363 | 370 | 667,000 | 740 |
| 1995-07-13 | 375 | 375 | 362 | 368 | 740,000 | 736 |
| 1995-07-12 | 379 | 380 | 368 | 370 | 607,000 | 740 |
| 1995-07-11 | 375 | 375 | 357 | 365 | 449,000 | 730 |
| 1995-07-10 | 380 | 387 | 375 | 375 | 8,797,000 | 750 |
| 1995-07-07 | 349 | 380 | 345 | 371 | 1,515,000 | 742 |
| 1995-07-06 | 333 | 350 | 329 | 350 | 314,000 | 700 |
| 1995-07-05 | 326 | 328 | 320 | 328 | 355,000 | 656 |
| 1995-07-04 | 320 | 328 | 319 | 326 | 325,000 | 652 |
| 1995-07-03 | 319 | 323 | 316 | 322 | 281,000 | 644 |
| 1995-06-30 | 318 | 322 | 317 | 319 | 666,000 | 638 |
| 1995-06-29 | 330 | 333 | 317 | 318 | 886,000 | 636 |
| 1995-06-28 | 326 | 330 | 321 | 325 | 733,000 | 650 |
| 1995-06-27 | 345 | 349 | 331 | 331 | 418,000 | 662 |
| 1995-06-26 | 353 | 353 | 339 | 340 | 622,000 | 680 |
| 1995-06-23 | 337 | 340 | 333 | 338 | 833,000 | 676 |
| 1995-06-22 | 331 | 335 | 329 | 332 | 462,000 | 664 |
| 1995-06-21 | 333 | 337 | 330 | 336 | 594,000 | 672 |
| 1995-06-20 | 336 | 343 | 329 | 334 | 805,000 | 668 |
| 1995-06-19 | 333 | 342 | 333 | 335 | 302,000 | 670 |
| 1995-06-16 | 345 | 349 | 332 | 333 | 816,000 | 666 |
| 1995-06-15 | 328 | 340 | 318 | 340 | 916,000 | 680 |
| 1995-06-14 | 321 | 336 | 321 | 328 | 833,000 | 656 |
| 1995-06-13 | 328 | 328 | 312 | 318 | 1,542,000 | 636 |
| 1995-06-12 | 351 | 353 | 331 | 332 | 1,075,000 | 664 |
| 1995-06-09 | 350 | 359 | 350 | 355 | 1,703,000 | 710 |
| 1995-06-08 | 358 | 361 | 355 | 355 | 814,000 | 710 |
| 1995-06-07 | 362 | 367 | 360 | 361 | 535,000 | 722 |
| 1995-06-06 | 364 | 368 | 360 | 362 | 732,000 | 724 |
| 1995-06-05 | 375 | 378 | 358 | 361 | 1,660,000 | 722 |
| 1995-06-02 | 378 | 387 | 376 | 381 | 713,000 | 762 |
| 1995-06-01 | 377 | 381 | 371 | 379 | 550,000 | 758 |
| 1995-05-31 | 383 | 385 | 371 | 376 | 577,000 | 752 |
| 1995-05-30 | 377 | 385 | 376 | 381 | 333,000 | 762 |
| 1995-05-29 | 373 | 379 | 373 | 379 | 461,000 | 758 |
| 1995-05-26 | 376 | 388 | 375 | 388 | 468,000 | 776 |
| 1995-05-25 | 388 | 390 | 376 | 377 | 1,077,000 | 754 |
| 1995-05-24 | 383 | 392 | 382 | 385 | 1,075,000 | 770 |
| 1995-05-23 | 380 | 384 | 377 | 384 | 954,000 | 768 |
| 1995-05-22 | 392 | 395 | 374 | 382 | 1,687,000 | 764 |
| 1995-05-19 | 391 | 399 | 391 | 399 | 1,463,000 | 798 |
| 1995-05-18 | 409 | 410 | 398 | 405 | 2,896,000 | 810 |
| 1995-05-17 | 410 | 416 | 409 | 415 | 2,396,000 | 830 |
| 1995-05-16 | 432 | 434 | 406 | 407 | 3,039,000 | 814 |
| 1995-05-15 | 431 | 434 | 425 | 434 | 917,000 | 868 |
| 1995-05-12 | 427 | 439 | 427 | 436 | 2,469,000 | 872 |
| 1995-05-11 | 436 | 439 | 423 | 425 | 2,742,000 | 850 |
| 1995-05-10 | 441 | 448 | 440 | 440 | 1,291,000 | 880 |
| 1995-05-09 | 457 | 458 | 443 | 444 | 1,097,000 | 888 |
| 1995-05-08 | 461 | 464 | 457 | 457 | 1,854,000 | 914 |
| 1995-05-02 | 451 | 461 | 448 | 460 | 4,430,000 | 920 |
| 1995-05-01 | 446 | 451 | 440 | 451 | 1,611,000 | 902 |
| 1995-04-28 | 452 | 455 | 446 | 447 | 2,728,000 | 894 |
| 1995-04-27 | 452 | 461 | 448 | 455 | 7,150,000 | 910 |
| 1995-04-26 | 442 | 453 | 440 | 448 | 3,824,000 | 896 |
| 1995-04-25 | 446 | 449 | 437 | 445 | 3,426,000 | 890 |
| 1995-04-24 | 435 | 454 | 431 | 441 | 8,965,000 | 882 |
| 1995-04-21 | 428 | 438 | 426 | 435 | 3,288,000 | 870 |
| 1995-04-20 | 424 | 426 | 422 | 425 | 1,357,000 | 850 |
| 1995-04-19 | 416 | 422 | 416 | 420 | 1,384,000 | 840 |
| 1995-04-18 | 420 | 430 | 418 | 419 | 1,507,000 | 838 |
| 1995-04-17 | 418 | 425 | 414 | 424 | 1,130,000 | 848 |
| 1995-04-14 | 426 | 427 | 415 | 415 | 1,749,000 | 830 |
| 1995-04-13 | 432 | 439 | 422 | 425 | 3,901,000 | 850 |
| 1995-04-12 | 415 | 442 | 414 | 437 | 7,959,000 | 874 |
| 1995-04-11 | 417 | 424 | 414 | 418 | 1,979,000 | 836 |
| 1995-04-10 | 409 | 417 | 405 | 412 | 1,380,000 | 824 |
| 1995-04-07 | 405 | 409 | 403 | 409 | 1,291,000 | 818 |
| 1995-04-06 | 410 | 416 | 405 | 409 | 1,474,000 | 818 |
| 1995-04-05 | 420 | 425 | 409 | 419 | 2,168,000 | 838 |
| 1995-04-04 | 410 | 427 | 400 | 420 | 5,040,000 | 840 |
| 1995-04-03 | 410 | 414 | 394 | 405 | 4,211,000 | 810 |
| 1995-03-31 | 481 | 483 | 410 | 435 | 23,515,000 | 870 |
| 1995-03-30 | 471 | 471 | 471 | 471 | 3,552,000 | 942 |
| 1995-03-29 | 397 | 397 | 389 | 391 | 1,231,000 | 782 |
| 1995-03-28 | 399 | 406 | 387 | 397 | 2,231,000 | 794 |
| 1995-03-27 | 365 | 370 | 356 | 361 | 642,000 | 722 |
| 1995-03-24 | 365 | 368 | 350 | 365 | 815,000 | 730 |
| 1995-03-23 | 365 | 368 | 357 | 362 | 473,000 | 724 |
| 1995-03-22 | 363 | 369 | 355 | 366 | 501,000 | 732 |
| 1995-03-20 | 363 | 368 | 355 | 361 | 1,817,000 | 722 |
| 1995-03-17 | 379 | 382 | 370 | 373 | 766,000 | 746 |
| 1995-03-16 | 381 | 381 | 370 | 370 | 406,000 | 740 |
| 1995-03-15 | 374 | 383 | 374 | 383 | 951,000 | 766 |
| 1995-03-14 | 380 | 381 | 374 | 374 | 690,000 | 748 |
| 1995-03-13 | 385 | 385 | 374 | 378 | 937,000 | 756 |
| 1995-03-10 | 382 | 388 | 374 | 377 | 2,598,000 | 754 |
| 1995-03-09 | 377 | 385 | 375 | 380 | 887,000 | 760 |
| 1995-03-08 | 369 | 376 | 367 | 367 | 1,470,000 | 734 |
| 1995-03-07 | 371 | 377 | 371 | 374 | 1,371,000 | 748 |
| 1995-03-06 | 355 | 365 | 355 | 364 | 539,000 | 728 |
| 1995-03-03 | 338 | 350 | 338 | 349 | 343,000 | 698 |
| 1995-03-02 | 345 | 350 | 340 | 343 | 834,000 | 686 |
| 1995-03-01 | 352 | 352 | 335 | 341 | 466,000 | 682 |
| 1995-02-28 | 359 | 362 | 353 | 362 | 349,000 | 724 |
| 1995-02-27 | 342 | 349 | 330 | 349 | 542,000 | 698 |
| 1995-02-24 | 370 | 370 | 357 | 357 | 360,000 | 714 |
| 1995-02-23 | 370 | 371 | 355 | 365 | 478,000 | 730 |
| 1995-02-22 | 373 | 378 | 371 | 371 | 406,000 | 742 |
| 1995-02-21 | 370 | 378 | 370 | 373 | 810,000 | 746 |
| 1995-02-20 | 377 | 382 | 366 | 372 | 611,000 | 744 |
| 1995-02-17 | 378 | 391 | 375 | 380 | 1,223,000 | 760 |
| 1995-02-16 | 374 | 387 | 370 | 383 | 978,000 | 766 |
| 1995-02-15 | 378 | 378 | 372 | 375 | 240,000 | 750 |
| 1995-02-14 | 382 | 382 | 374 | 377 | 547,000 | 754 |
| 1995-02-13 | 389 | 390 | 381 | 387 | 140,000 | 774 |
| 1995-02-10 | 394 | 394 | 378 | 381 | 507,000 | 762 |
| 1995-02-09 | 390 | 399 | 386 | 393 | 368,000 | 786 |
| 1995-02-08 | 394 | 396 | 385 | 385 | 290,000 | 770 |
| 1995-02-07 | 399 | 403 | 396 | 401 | 877,000 | 802 |
| 1995-02-06 | 396 | 402 | 395 | 401 | 1,168,000 | 802 |
| 1995-02-03 | 384 | 388 | 383 | 388 | 288,000 | 776 |
| 1995-02-02 | 385 | 390 | 382 | 385 | 531,000 | 770 |
| 1995-02-01 | 387 | 395 | 381 | 382 | 583,000 | 764 |
| 1995-01-31 | 392 | 394 | 375 | 390 | 791,000 | 780 |
| 1995-01-30 | 377 | 395 | 377 | 394 | 901,000 | 788 |
| 1995-01-27 | 365 | 370 | 361 | 367 | 575,000 | 734 |
| 1995-01-26 | 372 | 378 | 350 | 350 | 832,000 | 700 |
| 1995-01-25 | 369 | 385 | 364 | 375 | 543,000 | 750 |
| 1995-01-24 | 360 | 360 | 350 | 359 | 840,000 | 718 |
| 1995-01-23 | 379 | 380 | 347 | 347 | 837,000 | 694 |
| 1995-01-20 | 370 | 370 | 365 | 370 | 429,000 | 740 |
| 1995-01-19 | 372 | 377 | 367 | 369 | 413,000 | 738 |
| 1995-01-18 | 380 | 380 | 370 | 372 | 1,285,000 | 744 |
| 1995-01-17 | 386 | 388 | 372 | 380 | 281,000 | 760 |
| 1995-01-13 | 399 | 399 | 385 | 393 | 992,000 | 786 |
| 1995-01-12 | 399 | 403 | 398 | 400 | 173,000 | 800 |
| 1995-01-11 | 402 | 404 | 399 | 404 | 289,000 | 808 |
| 1995-01-10 | 406 | 406 | 398 | 402 | 362,000 | 804 |
| 1995-01-09 | 401 | 411 | 400 | 406 | 486,000 | 812 |
| 1995-01-06 | 405 | 410 | 405 | 409 | 317,000 | 818 |
| 1995-01-05 | 408 | 408 | 401 | 405 | 145,000 | 810 |
| 1995-01-04 | 403 | 405 | 403 | 403 | 165,000 | 806 |
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
