4042 東ソー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 384 | 398 | 381 | 397 | 296,000 | 794 |
| 1996-12-27 | 404 | 404 | 385 | 394 | 422,000 | 788 |
| 1996-12-26 | 394 | 404 | 380 | 404 | 568,000 | 808 |
| 1996-12-25 | 380 | 398 | 380 | 394 | 467,000 | 788 |
| 1996-12-24 | 407 | 407 | 375 | 375 | 430,000 | 750 |
| 1996-12-20 | 412 | 413 | 403 | 410 | 696,000 | 820 |
| 1996-12-19 | 402 | 413 | 396 | 408 | 1,283,000 | 816 |
| 1996-12-18 | 405 | 406 | 402 | 402 | 124,000 | 804 |
| 1996-12-17 | 409 | 409 | 399 | 408 | 1,050,000 | 816 |
| 1996-12-16 | 416 | 418 | 403 | 409 | 429,000 | 818 |
| 1996-12-13 | 415 | 415 | 401 | 415 | 2,337,000 | 830 |
| 1996-12-12 | 401 | 407 | 395 | 407 | 201,000 | 814 |
| 1996-12-11 | 416 | 421 | 408 | 411 | 624,000 | 822 |
| 1996-12-10 | 430 | 430 | 415 | 423 | 590,000 | 846 |
| 1996-12-09 | 404 | 422 | 400 | 420 | 593,000 | 840 |
| 1996-12-06 | 415 | 415 | 385 | 399 | 469,000 | 798 |
| 1996-12-05 | 418 | 422 | 414 | 420 | 543,000 | 840 |
| 1996-12-04 | 419 | 422 | 413 | 416 | 1,185,000 | 832 |
| 1996-12-03 | 420 | 423 | 413 | 418 | 236,000 | 836 |
| 1996-12-02 | 429 | 430 | 413 | 415 | 163,000 | 830 |
| 1996-11-29 | 435 | 435 | 428 | 429 | 533,000 | 858 |
| 1996-11-28 | 441 | 441 | 435 | 440 | 126,000 | 880 |
| 1996-11-27 | 441 | 445 | 440 | 445 | 287,000 | 890 |
| 1996-11-26 | 455 | 455 | 442 | 446 | 786,000 | 892 |
| 1996-11-25 | 453 | 454 | 446 | 452 | 663,000 | 904 |
| 1996-11-22 | 443 | 453 | 443 | 453 | 461,000 | 906 |
| 1996-11-21 | 439 | 444 | 439 | 443 | 566,000 | 886 |
| 1996-11-20 | 441 | 444 | 440 | 444 | 415,000 | 888 |
| 1996-11-19 | 441 | 442 | 439 | 441 | 116,000 | 882 |
| 1996-11-18 | 444 | 444 | 438 | 440 | 147,000 | 880 |
| 1996-11-15 | 443 | 444 | 438 | 444 | 322,000 | 888 |
| 1996-11-14 | 442 | 445 | 440 | 443 | 302,000 | 886 |
| 1996-11-13 | 456 | 456 | 445 | 447 | 189,000 | 894 |
| 1996-11-12 | 455 | 460 | 452 | 455 | 564,000 | 910 |
| 1996-11-11 | 464 | 464 | 455 | 455 | 250,000 | 910 |
| 1996-11-08 | 453 | 462 | 447 | 462 | 654,000 | 924 |
| 1996-11-07 | 460 | 460 | 445 | 448 | 366,000 | 896 |
| 1996-11-06 | 454 | 460 | 445 | 452 | 391,000 | 904 |
| 1996-11-05 | 445 | 453 | 439 | 453 | 155,000 | 906 |
| 1996-11-01 | 445 | 449 | 441 | 441 | 322,000 | 882 |
| 1996-10-31 | 451 | 451 | 440 | 445 | 341,000 | 890 |
| 1996-10-30 | 451 | 454 | 444 | 446 | 209,000 | 892 |
| 1996-10-29 | 450 | 460 | 450 | 454 | 200,000 | 908 |
| 1996-10-28 | 436 | 449 | 436 | 447 | 738,000 | 894 |
| 1996-10-25 | 447 | 449 | 440 | 441 | 427,000 | 882 |
| 1996-10-24 | 451 | 451 | 443 | 443 | 222,000 | 886 |
| 1996-10-23 | 447 | 455 | 440 | 450 | 270,000 | 900 |
| 1996-10-22 | 462 | 464 | 450 | 457 | 295,000 | 914 |
| 1996-10-21 | 465 | 466 | 462 | 464 | 536,000 | 928 |
| 1996-10-18 | 466 | 468 | 461 | 462 | 418,000 | 924 |
| 1996-10-17 | 460 | 465 | 456 | 464 | 244,000 | 928 |
| 1996-10-16 | 463 | 468 | 460 | 465 | 695,000 | 930 |
| 1996-10-15 | 451 | 470 | 450 | 470 | 456,000 | 940 |
| 1996-10-14 | 448 | 449 | 444 | 447 | 106,000 | 894 |
| 1996-10-11 | 446 | 448 | 440 | 448 | 631,000 | 896 |
| 1996-10-09 | 449 | 449 | 436 | 436 | 344,000 | 872 |
| 1996-10-08 | 444 | 449 | 441 | 449 | 199,000 | 898 |
| 1996-10-07 | 450 | 450 | 443 | 449 | 163,000 | 898 |
| 1996-10-04 | 453 | 456 | 444 | 445 | 305,000 | 890 |
| 1996-10-03 | 463 | 465 | 453 | 458 | 812,000 | 916 |
| 1996-10-02 | 459 | 463 | 458 | 463 | 486,000 | 926 |
| 1996-10-01 | 465 | 465 | 456 | 463 | 141,000 | 926 |
| 1996-09-30 | 467 | 467 | 460 | 465 | 294,000 | 930 |
| 1996-09-27 | 460 | 467 | 459 | 467 | 560,000 | 934 |
| 1996-09-26 | 458 | 463 | 455 | 457 | 431,000 | 914 |
| 1996-09-25 | 457 | 458 | 452 | 458 | 150,000 | 916 |
| 1996-09-24 | 466 | 466 | 456 | 460 | 519,000 | 920 |
| 1996-09-20 | 469 | 469 | 461 | 461 | 387,000 | 922 |
| 1996-09-19 | 462 | 470 | 460 | 470 | 421,000 | 940 |
| 1996-09-18 | 463 | 470 | 463 | 467 | 399,000 | 934 |
| 1996-09-17 | 456 | 470 | 455 | 467 | 483,000 | 934 |
| 1996-09-13 | 444 | 460 | 444 | 453 | 1,759,000 | 906 |
| 1996-09-12 | 440 | 442 | 436 | 439 | 262,000 | 878 |
| 1996-09-11 | 443 | 443 | 439 | 442 | 428,000 | 884 |
| 1996-09-10 | 440 | 447 | 440 | 447 | 409,000 | 894 |
| 1996-09-09 | 439 | 439 | 435 | 438 | 602,000 | 876 |
| 1996-09-06 | 440 | 440 | 435 | 435 | 355,000 | 870 |
| 1996-09-05 | 441 | 443 | 436 | 437 | 322,000 | 874 |
| 1996-09-04 | 445 | 448 | 435 | 444 | 465,000 | 888 |
| 1996-09-03 | 441 | 444 | 439 | 441 | 311,000 | 882 |
| 1996-09-02 | 444 | 446 | 441 | 445 | 248,000 | 890 |
| 1996-08-30 | 444 | 448 | 441 | 448 | 540,000 | 896 |
| 1996-08-29 | 451 | 454 | 447 | 447 | 186,000 | 894 |
| 1996-08-28 | 451 | 456 | 450 | 454 | 332,000 | 908 |
| 1996-08-27 | 454 | 462 | 454 | 456 | 448,000 | 912 |
| 1996-08-26 | 457 | 458 | 454 | 454 | 202,000 | 908 |
| 1996-08-23 | 462 | 462 | 455 | 456 | 204,000 | 912 |
| 1996-08-22 | 459 | 463 | 457 | 463 | 246,000 | 926 |
| 1996-08-21 | 463 | 465 | 456 | 456 | 585,000 | 912 |
| 1996-08-20 | 460 | 461 | 456 | 459 | 754,000 | 918 |
| 1996-08-19 | 455 | 460 | 455 | 456 | 680,000 | 912 |
| 1996-08-16 | 455 | 458 | 455 | 456 | 226,000 | 912 |
| 1996-08-15 | 454 | 462 | 453 | 458 | 778,000 | 916 |
| 1996-08-14 | 448 | 454 | 446 | 454 | 417,000 | 908 |
| 1996-08-13 | 446 | 453 | 446 | 453 | 275,000 | 906 |
| 1996-08-12 | 446 | 446 | 441 | 443 | 277,000 | 886 |
| 1996-08-09 | 446 | 446 | 441 | 441 | 803,000 | 882 |
| 1996-08-08 | 444 | 449 | 442 | 446 | 295,000 | 892 |
| 1996-08-07 | 448 | 450 | 441 | 441 | 337,000 | 882 |
| 1996-08-06 | 450 | 451 | 446 | 448 | 289,000 | 896 |
| 1996-08-05 | 459 | 459 | 451 | 454 | 551,000 | 908 |
| 1996-08-02 | 455 | 456 | 451 | 451 | 356,000 | 902 |
| 1996-08-01 | 453 | 455 | 447 | 454 | 477,000 | 908 |
| 1996-07-31 | 454 | 456 | 451 | 452 | 443,000 | 904 |
| 1996-07-30 | 461 | 461 | 457 | 458 | 239,000 | 916 |
| 1996-07-29 | 470 | 471 | 466 | 466 | 1,492,000 | 932 |
| 1996-07-26 | 470 | 470 | 460 | 469 | 301,000 | 938 |
| 1996-07-25 | 459 | 465 | 453 | 465 | 769,000 | 930 |
| 1996-07-24 | 465 | 465 | 455 | 455 | 559,000 | 910 |
| 1996-07-23 | 464 | 468 | 464 | 468 | 389,000 | 936 |
| 1996-07-22 | 473 | 474 | 467 | 467 | 618,000 | 934 |
| 1996-07-19 | 476 | 476 | 470 | 470 | 365,000 | 940 |
| 1996-07-18 | 477 | 478 | 474 | 476 | 436,000 | 952 |
| 1996-07-17 | 479 | 479 | 468 | 476 | 493,000 | 952 |
| 1996-07-16 | 478 | 480 | 477 | 477 | 927,000 | 954 |
| 1996-07-15 | 479 | 485 | 477 | 485 | 1,080,000 | 970 |
| 1996-07-12 | 473 | 480 | 473 | 477 | 764,000 | 954 |
| 1996-07-11 | 473 | 483 | 473 | 483 | 1,281,000 | 966 |
| 1996-07-10 | 480 | 480 | 471 | 473 | 453,000 | 946 |
| 1996-07-09 | 476 | 482 | 474 | 479 | 552,000 | 958 |
| 1996-07-08 | 483 | 483 | 471 | 474 | 501,000 | 948 |
| 1996-07-05 | 487 | 488 | 483 | 487 | 445,000 | 974 |
| 1996-07-04 | 478 | 487 | 478 | 486 | 505,000 | 972 |
| 1996-07-03 | 483 | 483 | 480 | 482 | 335,000 | 964 |
| 1996-07-02 | 483 | 487 | 480 | 485 | 1,080,000 | 970 |
| 1996-07-01 | 487 | 488 | 479 | 483 | 229,000 | 966 |
| 1996-06-28 | 484 | 487 | 480 | 487 | 534,000 | 974 |
| 1996-06-27 | 485 | 486 | 475 | 479 | 639,000 | 958 |
| 1996-06-26 | 485 | 489 | 483 | 485 | 442,000 | 970 |
| 1996-06-25 | 487 | 490 | 485 | 486 | 626,000 | 972 |
| 1996-06-24 | 488 | 490 | 483 | 484 | 419,000 | 968 |
| 1996-06-21 | 494 | 494 | 485 | 488 | 723,000 | 976 |
| 1996-06-20 | 485 | 493 | 482 | 491 | 637,000 | 982 |
| 1996-06-19 | 479 | 491 | 478 | 490 | 1,104,000 | 980 |
| 1996-06-18 | 482 | 484 | 477 | 479 | 400,000 | 958 |
| 1996-06-17 | 478 | 482 | 475 | 475 | 433,000 | 950 |
| 1996-06-14 | 476 | 484 | 472 | 480 | 2,990,000 | 960 |
| 1996-06-13 | 468 | 468 | 463 | 463 | 903,000 | 926 |
| 1996-06-12 | 458 | 468 | 458 | 463 | 828,000 | 926 |
| 1996-06-11 | 454 | 457 | 452 | 457 | 350,000 | 914 |
| 1996-06-10 | 455 | 457 | 453 | 454 | 282,000 | 908 |
| 1996-06-07 | 452 | 456 | 450 | 450 | 699,000 | 900 |
| 1996-06-06 | 460 | 463 | 452 | 460 | 310,000 | 920 |
| 1996-06-05 | 463 | 464 | 459 | 460 | 286,000 | 920 |
| 1996-06-04 | 460 | 460 | 458 | 458 | 252,000 | 916 |
| 1996-06-03 | 467 | 467 | 457 | 457 | 403,000 | 914 |
| 1996-05-31 | 471 | 473 | 464 | 464 | 273,000 | 928 |
| 1996-05-30 | 471 | 472 | 467 | 467 | 240,000 | 934 |
| 1996-05-29 | 471 | 480 | 469 | 473 | 378,000 | 946 |
| 1996-05-28 | 466 | 474 | 466 | 474 | 225,000 | 948 |
| 1996-05-27 | 470 | 470 | 461 | 465 | 352,000 | 930 |
| 1996-05-24 | 462 | 470 | 461 | 470 | 1,052,000 | 940 |
| 1996-05-23 | 478 | 478 | 463 | 466 | 509,000 | 932 |
| 1996-05-22 | 477 | 481 | 473 | 478 | 429,000 | 956 |
| 1996-05-21 | 480 | 482 | 476 | 482 | 378,000 | 964 |
| 1996-05-20 | 481 | 490 | 476 | 476 | 563,000 | 952 |
| 1996-05-17 | 476 | 482 | 475 | 475 | 320,000 | 950 |
| 1996-05-16 | 485 | 492 | 476 | 482 | 844,000 | 964 |
| 1996-05-15 | 466 | 484 | 466 | 482 | 1,444,000 | 964 |
| 1996-05-14 | 460 | 464 | 458 | 461 | 294,000 | 922 |
| 1996-05-13 | 462 | 467 | 460 | 460 | 456,000 | 920 |
| 1996-05-10 | 469 | 470 | 461 | 464 | 762,000 | 928 |
| 1996-05-09 | 474 | 474 | 467 | 469 | 925,000 | 938 |
| 1996-05-08 | 467 | 475 | 466 | 473 | 973,000 | 946 |
| 1996-05-07 | 473 | 477 | 470 | 470 | 524,000 | 940 |
| 1996-05-02 | 481 | 483 | 471 | 477 | 589,000 | 954 |
| 1996-05-01 | 492 | 495 | 483 | 483 | 521,000 | 966 |
| 1996-04-30 | 495 | 496 | 486 | 491 | 847,000 | 982 |
| 1996-04-26 | 492 | 499 | 492 | 497 | 708,000 | 994 |
| 1996-04-25 | 494 | 494 | 490 | 491 | 400,000 | 982 |
| 1996-04-24 | 498 | 499 | 491 | 493 | 557,000 | 986 |
| 1996-04-23 | 494 | 501 | 493 | 498 | 1,289,000 | 996 |
| 1996-04-22 | 489 | 494 | 489 | 493 | 543,000 | 986 |
| 1996-04-19 | 487 | 494 | 487 | 494 | 732,000 | 988 |
| 1996-04-18 | 487 | 492 | 486 | 492 | 554,000 | 984 |
| 1996-04-17 | 493 | 494 | 486 | 489 | 544,000 | 978 |
| 1996-04-16 | 489 | 497 | 487 | 494 | 1,773,000 | 988 |
| 1996-04-15 | 490 | 495 | 485 | 486 | 1,127,000 | 972 |
| 1996-04-12 | 481 | 495 | 479 | 487 | 1,370,000 | 974 |
| 1996-04-11 | 483 | 483 | 479 | 480 | 724,000 | 960 |
| 1996-04-10 | 481 | 488 | 479 | 481 | 847,000 | 962 |
| 1996-04-09 | 480 | 483 | 476 | 479 | 535,000 | 958 |
| 1996-04-08 | 479 | 480 | 473 | 475 | 508,000 | 950 |
| 1996-04-05 | 477 | 483 | 477 | 483 | 517,000 | 966 |
| 1996-04-04 | 484 | 484 | 476 | 476 | 533,000 | 952 |
| 1996-04-03 | 484 | 488 | 476 | 482 | 743,000 | 964 |
| 1996-04-02 | 480 | 482 | 476 | 482 | 669,000 | 964 |
| 1996-04-01 | 479 | 485 | 475 | 476 | 1,594,000 | 952 |
| 1996-03-29 | 481 | 481 | 474 | 479 | 568,000 | 958 |
| 1996-03-28 | 483 | 485 | 476 | 478 | 592,000 | 956 |
| 1996-03-27 | 479 | 484 | 478 | 484 | 466,000 | 968 |
| 1996-03-26 | 475 | 486 | 470 | 474 | 791,000 | 948 |
| 1996-03-25 | 461 | 475 | 460 | 474 | 554,000 | 948 |
| 1996-03-22 | 462 | 464 | 455 | 456 | 433,000 | 912 |
| 1996-03-21 | 462 | 469 | 460 | 462 | 667,000 | 924 |
| 1996-03-19 | 467 | 470 | 455 | 462 | 802,000 | 924 |
| 1996-03-18 | 455 | 469 | 450 | 467 | 709,000 | 934 |
| 1996-03-15 | 442 | 455 | 442 | 450 | 480,000 | 900 |
| 1996-03-14 | 433 | 438 | 429 | 438 | 889,000 | 876 |
| 1996-03-13 | 459 | 459 | 438 | 438 | 475,000 | 876 |
| 1996-03-12 | 461 | 462 | 457 | 459 | 578,000 | 918 |
| 1996-03-11 | 463 | 468 | 461 | 461 | 598,000 | 922 |
| 1996-03-08 | 461 | 479 | 461 | 473 | 3,863,000 | 946 |
| 1996-03-07 | 476 | 480 | 470 | 470 | 567,000 | 940 |
| 1996-03-06 | 478 | 479 | 472 | 479 | 376,000 | 958 |
| 1996-03-05 | 475 | 480 | 475 | 479 | 309,000 | 958 |
| 1996-03-04 | 474 | 478 | 470 | 470 | 271,000 | 940 |
| 1996-03-01 | 471 | 474 | 469 | 472 | 327,000 | 944 |
| 1996-02-29 | 475 | 478 | 471 | 472 | 382,000 | 944 |
| 1996-02-28 | 472 | 478 | 470 | 472 | 385,000 | 944 |
| 1996-02-27 | 484 | 485 | 472 | 472 | 602,000 | 944 |
| 1996-02-26 | 487 | 490 | 481 | 485 | 437,000 | 970 |
| 1996-02-23 | 489 | 490 | 482 | 487 | 354,000 | 974 |
| 1996-02-22 | 485 | 487 | 481 | 482 | 312,000 | 964 |
| 1996-02-21 | 493 | 493 | 483 | 484 | 328,000 | 968 |
| 1996-02-20 | 488 | 490 | 480 | 488 | 370,000 | 976 |
| 1996-02-19 | 489 | 493 | 487 | 488 | 400,000 | 976 |
| 1996-02-16 | 495 | 497 | 485 | 492 | 659,000 | 984 |
| 1996-02-15 | 502 | 507 | 495 | 497 | 1,436,000 | 994 |
| 1996-02-14 | 497 | 501 | 494 | 494 | 712,000 | 988 |
| 1996-02-13 | 500 | 504 | 493 | 494 | 568,000 | 988 |
| 1996-02-09 | 497 | 501 | 493 | 498 | 1,073,000 | 996 |
| 1996-02-08 | 499 | 500 | 493 | 494 | 887,000 | 988 |
| 1996-02-07 | 505 | 508 | 497 | 499 | 1,874,000 | 998 |
| 1996-02-06 | 508 | 511 | 500 | 502 | 1,671,000 | 1,004 |
| 1996-02-05 | 501 | 514 | 496 | 505 | 4,421,000 | 1,010 |
| 1996-02-02 | 492 | 499 | 491 | 496 | 2,162,000 | 992 |
| 1996-02-01 | 484 | 492 | 482 | 487 | 2,192,000 | 974 |
| 1996-01-31 | 480 | 485 | 478 | 479 | 1,111,000 | 958 |
| 1996-01-30 | 476 | 482 | 476 | 477 | 492,000 | 954 |
| 1996-01-29 | 482 | 484 | 471 | 473 | 329,000 | 946 |
| 1996-01-26 | 476 | 484 | 475 | 480 | 1,169,000 | 960 |
| 1996-01-25 | 474 | 478 | 468 | 477 | 657,000 | 954 |
| 1996-01-24 | 465 | 474 | 465 | 474 | 304,000 | 948 |
| 1996-01-23 | 467 | 474 | 463 | 473 | 305,000 | 946 |
| 1996-01-22 | 473 | 474 | 465 | 468 | 394,000 | 936 |
| 1996-01-19 | 473 | 478 | 470 | 478 | 390,000 | 956 |
| 1996-01-18 | 482 | 483 | 475 | 476 | 616,000 | 952 |
| 1996-01-17 | 488 | 490 | 481 | 483 | 569,000 | 966 |
| 1996-01-16 | 483 | 486 | 478 | 484 | 427,000 | 968 |
| 1996-01-12 | 485 | 492 | 477 | 484 | 1,078,000 | 968 |
| 1996-01-11 | 484 | 486 | 480 | 483 | 482,000 | 966 |
| 1996-01-10 | 484 | 490 | 482 | 489 | 842,000 | 978 |
| 1996-01-09 | 485 | 488 | 477 | 481 | 895,000 | 962 |
| 1996-01-08 | 490 | 493 | 483 | 488 | 762,000 | 976 |
| 1996-01-05 | 495 | 498 | 490 | 494 | 1,087,000 | 988 |
| 1996-01-04 | 502 | 504 | 493 | 495 | 730,000 | 990 |
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
