4042 東ソー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 213 | 219 | 212 | 219 | 274,000 | 438 |
| 1997-12-29 | 204 | 208 | 200 | 208 | 502,000 | 416 |
| 1997-12-26 | 216 | 220 | 205 | 212 | 269,000 | 424 |
| 1997-12-25 | 210 | 237 | 209 | 220 | 540,000 | 440 |
| 1997-12-24 | 205 | 210 | 203 | 203 | 583,000 | 406 |
| 1997-12-22 | 210 | 215 | 201 | 202 | 796,000 | 404 |
| 1997-12-19 | 220 | 220 | 200 | 210 | 958,000 | 420 |
| 1997-12-18 | 232 | 242 | 232 | 240 | 667,000 | 480 |
| 1997-12-17 | 231 | 269 | 224 | 242 | 1,152,000 | 484 |
| 1997-12-16 | 237 | 242 | 231 | 240 | 613,000 | 480 |
| 1997-12-15 | 236 | 245 | 228 | 237 | 296,000 | 474 |
| 1997-12-12 | 251 | 254 | 236 | 243 | 2,139,000 | 486 |
| 1997-12-11 | 262 | 265 | 255 | 255 | 423,000 | 510 |
| 1997-12-10 | 268 | 268 | 260 | 263 | 627,000 | 526 |
| 1997-12-09 | 262 | 265 | 259 | 263 | 850,000 | 526 |
| 1997-12-08 | 270 | 270 | 260 | 260 | 328,000 | 520 |
| 1997-12-05 | 273 | 278 | 270 | 272 | 581,000 | 544 |
| 1997-12-04 | 281 | 285 | 273 | 273 | 462,000 | 546 |
| 1997-12-03 | 285 | 292 | 285 | 286 | 566,000 | 572 |
| 1997-12-02 | 278 | 291 | 275 | 290 | 995,000 | 580 |
| 1997-12-01 | 271 | 285 | 271 | 283 | 633,000 | 566 |
| 1997-11-28 | 280 | 285 | 274 | 275 | 675,000 | 550 |
| 1997-11-27 | 275 | 285 | 271 | 285 | 472,000 | 570 |
| 1997-11-26 | 274 | 287 | 271 | 274 | 547,000 | 548 |
| 1997-11-25 | 268 | 280 | 266 | 274 | 934,000 | 548 |
| 1997-11-21 | 283 | 289 | 283 | 283 | 669,000 | 566 |
| 1997-11-20 | 271 | 286 | 270 | 278 | 694,000 | 556 |
| 1997-11-19 | 276 | 285 | 270 | 270 | 458,000 | 540 |
| 1997-11-18 | 283 | 299 | 281 | 291 | 612,000 | 582 |
| 1997-11-17 | 262 | 294 | 262 | 293 | 677,000 | 586 |
| 1997-11-14 | 260 | 267 | 260 | 260 | 1,682,000 | 520 |
| 1997-11-13 | 265 | 283 | 264 | 271 | 400,000 | 542 |
| 1997-11-12 | 285 | 285 | 270 | 271 | 845,000 | 542 |
| 1997-11-11 | 271 | 290 | 270 | 290 | 786,000 | 580 |
| 1997-11-10 | 263 | 278 | 260 | 276 | 691,000 | 552 |
| 1997-11-07 | 275 | 276 | 258 | 258 | 792,000 | 516 |
| 1997-11-06 | 283 | 289 | 280 | 280 | 843,000 | 560 |
| 1997-11-05 | 288 | 294 | 284 | 288 | 530,000 | 576 |
| 1997-11-04 | 300 | 302 | 295 | 298 | 852,000 | 596 |
| 1997-10-31 | 284 | 305 | 284 | 305 | 657,000 | 610 |
| 1997-10-30 | 310 | 310 | 291 | 292 | 612,000 | 584 |
| 1997-10-29 | 306 | 313 | 301 | 311 | 1,012,000 | 622 |
| 1997-10-28 | 285 | 294 | 284 | 291 | 1,056,000 | 582 |
| 1997-10-27 | 283 | 297 | 280 | 295 | 1,073,000 | 590 |
| 1997-10-24 | 271 | 298 | 267 | 298 | 1,545,000 | 596 |
| 1997-10-23 | 284 | 284 | 265 | 266 | 477,000 | 532 |
| 1997-10-22 | 269 | 290 | 265 | 286 | 643,000 | 572 |
| 1997-10-21 | 268 | 272 | 264 | 264 | 475,000 | 528 |
| 1997-10-20 | 267 | 271 | 264 | 264 | 390,000 | 528 |
| 1997-10-17 | 258 | 271 | 258 | 269 | 897,000 | 538 |
| 1997-10-16 | 254 | 258 | 250 | 258 | 920,000 | 516 |
| 1997-10-15 | 258 | 262 | 253 | 259 | 1,087,000 | 518 |
| 1997-10-14 | 258 | 260 | 255 | 260 | 340,000 | 520 |
| 1997-10-13 | 260 | 263 | 255 | 258 | 951,000 | 516 |
| 1997-10-09 | 268 | 268 | 250 | 253 | 1,321,000 | 506 |
| 1997-10-08 | 283 | 286 | 270 | 270 | 692,000 | 540 |
| 1997-10-07 | 280 | 299 | 280 | 293 | 881,000 | 586 |
| 1997-10-06 | 256 | 280 | 251 | 278 | 938,000 | 556 |
| 1997-10-03 | 250 | 257 | 248 | 257 | 417,000 | 514 |
| 1997-10-02 | 248 | 258 | 243 | 248 | 987,000 | 496 |
| 1997-10-01 | 250 | 250 | 243 | 245 | 785,000 | 490 |
| 1997-09-30 | 255 | 260 | 252 | 255 | 809,000 | 510 |
| 1997-09-29 | 272 | 273 | 255 | 265 | 645,000 | 530 |
| 1997-09-26 | 290 | 290 | 270 | 271 | 632,000 | 542 |
| 1997-09-25 | 295 | 295 | 290 | 290 | 426,000 | 580 |
| 1997-09-24 | 305 | 308 | 292 | 296 | 451,000 | 592 |
| 1997-09-22 | 292 | 310 | 290 | 305 | 259,000 | 610 |
| 1997-09-19 | 290 | 295 | 290 | 292 | 146,000 | 584 |
| 1997-09-18 | 288 | 293 | 281 | 290 | 519,000 | 580 |
| 1997-09-17 | 302 | 305 | 280 | 290 | 797,000 | 580 |
| 1997-09-16 | 306 | 306 | 301 | 302 | 247,000 | 604 |
| 1997-09-12 | 314 | 315 | 300 | 306 | 1,686,000 | 612 |
| 1997-09-11 | 316 | 317 | 308 | 314 | 544,000 | 628 |
| 1997-09-10 | 317 | 324 | 312 | 320 | 455,000 | 640 |
| 1997-09-09 | 306 | 312 | 303 | 312 | 184,000 | 624 |
| 1997-09-08 | 313 | 313 | 306 | 308 | 212,000 | 616 |
| 1997-09-05 | 310 | 315 | 307 | 315 | 350,000 | 630 |
| 1997-09-04 | 310 | 314 | 309 | 314 | 365,000 | 628 |
| 1997-09-03 | 307 | 312 | 305 | 312 | 292,000 | 624 |
| 1997-09-02 | 305 | 307 | 301 | 305 | 257,000 | 610 |
| 1997-09-01 | 305 | 309 | 303 | 305 | 362,000 | 610 |
| 1997-08-29 | 311 | 315 | 300 | 307 | 786,000 | 614 |
| 1997-08-28 | 313 | 320 | 313 | 318 | 228,000 | 636 |
| 1997-08-27 | 327 | 327 | 315 | 315 | 308,000 | 630 |
| 1997-08-26 | 331 | 334 | 324 | 329 | 467,000 | 658 |
| 1997-08-25 | 323 | 330 | 320 | 330 | 306,000 | 660 |
| 1997-08-22 | 320 | 330 | 318 | 325 | 395,000 | 650 |
| 1997-08-21 | 322 | 325 | 321 | 324 | 302,000 | 648 |
| 1997-08-20 | 312 | 322 | 312 | 321 | 598,000 | 642 |
| 1997-08-19 | 319 | 323 | 312 | 318 | 394,000 | 636 |
| 1997-08-18 | 314 | 316 | 308 | 313 | 419,000 | 626 |
| 1997-08-15 | 314 | 320 | 314 | 316 | 659,000 | 632 |
| 1997-08-14 | 315 | 318 | 311 | 314 | 454,000 | 628 |
| 1997-08-13 | 320 | 321 | 310 | 313 | 754,000 | 626 |
| 1997-08-12 | 319 | 329 | 314 | 323 | 342,000 | 646 |
| 1997-08-11 | 317 | 322 | 309 | 309 | 889,000 | 618 |
| 1997-08-08 | 320 | 322 | 315 | 322 | 641,000 | 644 |
| 1997-08-07 | 329 | 333 | 322 | 323 | 869,000 | 646 |
| 1997-08-06 | 335 | 336 | 325 | 328 | 771,000 | 656 |
| 1997-08-05 | 350 | 355 | 331 | 335 | 568,000 | 670 |
| 1997-08-04 | 348 | 355 | 345 | 354 | 277,000 | 708 |
| 1997-08-01 | 359 | 359 | 350 | 350 | 531,000 | 700 |
| 1997-07-31 | 355 | 359 | 351 | 359 | 229,000 | 718 |
| 1997-07-30 | 370 | 370 | 355 | 360 | 350,000 | 720 |
| 1997-07-29 | 385 | 385 | 371 | 371 | 256,000 | 742 |
| 1997-07-28 | 388 | 388 | 380 | 386 | 285,000 | 772 |
| 1997-07-25 | 385 | 390 | 382 | 388 | 385,000 | 776 |
| 1997-07-24 | 389 | 389 | 380 | 385 | 567,000 | 770 |
| 1997-07-23 | 391 | 391 | 381 | 386 | 403,000 | 772 |
| 1997-07-22 | 384 | 396 | 375 | 390 | 509,000 | 780 |
| 1997-07-18 | 387 | 390 | 379 | 379 | 416,000 | 758 |
| 1997-07-17 | 392 | 396 | 372 | 388 | 556,000 | 776 |
| 1997-07-16 | 382 | 392 | 382 | 385 | 703,000 | 770 |
| 1997-07-15 | 373 | 380 | 368 | 375 | 515,000 | 750 |
| 1997-07-14 | 360 | 371 | 360 | 368 | 502,000 | 736 |
| 1997-07-11 | 357 | 358 | 352 | 353 | 608,000 | 706 |
| 1997-07-10 | 369 | 369 | 358 | 358 | 376,000 | 716 |
| 1997-07-09 | 369 | 369 | 357 | 359 | 373,000 | 718 |
| 1997-07-08 | 366 | 370 | 364 | 366 | 204,000 | 732 |
| 1997-07-07 | 369 | 369 | 363 | 365 | 453,000 | 730 |
| 1997-07-04 | 378 | 378 | 361 | 371 | 573,000 | 742 |
| 1997-07-03 | 382 | 383 | 376 | 381 | 413,000 | 762 |
| 1997-07-02 | 390 | 390 | 380 | 381 | 428,000 | 762 |
| 1997-07-01 | 388 | 390 | 380 | 388 | 737,000 | 776 |
| 1997-06-30 | 393 | 394 | 386 | 388 | 606,000 | 776 |
| 1997-06-27 | 396 | 401 | 392 | 398 | 563,000 | 796 |
| 1997-06-26 | 391 | 398 | 391 | 396 | 389,000 | 792 |
| 1997-06-25 | 393 | 395 | 390 | 391 | 230,000 | 782 |
| 1997-06-24 | 390 | 390 | 380 | 388 | 586,000 | 776 |
| 1997-06-23 | 391 | 394 | 388 | 394 | 283,000 | 788 |
| 1997-06-20 | 397 | 400 | 391 | 391 | 351,000 | 782 |
| 1997-06-19 | 404 | 404 | 398 | 400 | 286,000 | 800 |
| 1997-06-18 | 405 | 405 | 401 | 404 | 233,000 | 808 |
| 1997-06-17 | 406 | 406 | 401 | 402 | 291,000 | 804 |
| 1997-06-16 | 402 | 407 | 399 | 405 | 359,000 | 810 |
| 1997-06-13 | 410 | 410 | 400 | 405 | 2,155,000 | 810 |
| 1997-06-12 | 405 | 410 | 401 | 405 | 1,063,000 | 810 |
| 1997-06-11 | 407 | 410 | 402 | 407 | 1,465,000 | 814 |
| 1997-06-10 | 408 | 410 | 406 | 410 | 1,144,000 | 820 |
| 1997-06-09 | 410 | 410 | 399 | 405 | 805,000 | 810 |
| 1997-06-06 | 407 | 409 | 402 | 409 | 652,000 | 818 |
| 1997-06-05 | 405 | 405 | 400 | 402 | 460,000 | 804 |
| 1997-06-04 | 400 | 410 | 400 | 407 | 1,226,000 | 814 |
| 1997-06-03 | 400 | 404 | 400 | 400 | 590,000 | 800 |
| 1997-06-02 | 397 | 404 | 395 | 403 | 460,000 | 806 |
| 1997-05-30 | 403 | 408 | 393 | 399 | 1,009,000 | 798 |
| 1997-05-29 | 398 | 403 | 393 | 403 | 692,000 | 806 |
| 1997-05-28 | 380 | 398 | 380 | 396 | 957,000 | 792 |
| 1997-05-27 | 384 | 384 | 378 | 380 | 458,000 | 760 |
| 1997-05-26 | 385 | 387 | 380 | 380 | 674,000 | 760 |
| 1997-05-23 | 384 | 388 | 379 | 381 | 867,000 | 762 |
| 1997-05-22 | 380 | 383 | 378 | 383 | 434,000 | 766 |
| 1997-05-21 | 388 | 388 | 380 | 380 | 710,000 | 760 |
| 1997-05-20 | 397 | 398 | 388 | 388 | 733,000 | 776 |
| 1997-05-19 | 392 | 400 | 388 | 397 | 1,785,000 | 794 |
| 1997-05-16 | 406 | 408 | 390 | 393 | 1,939,000 | 786 |
| 1997-05-15 | 397 | 420 | 394 | 410 | 2,022,000 | 820 |
| 1997-05-14 | 397 | 402 | 393 | 400 | 1,152,000 | 800 |
| 1997-05-13 | 398 | 399 | 391 | 392 | 1,466,000 | 784 |
| 1997-05-12 | 398 | 400 | 391 | 400 | 818,000 | 800 |
| 1997-05-09 | 407 | 407 | 394 | 400 | 852,000 | 800 |
| 1997-05-08 | 400 | 406 | 399 | 404 | 1,185,000 | 808 |
| 1997-05-07 | 414 | 415 | 401 | 406 | 1,753,000 | 812 |
| 1997-05-06 | 419 | 419 | 412 | 415 | 2,828,000 | 830 |
| 1997-05-02 | 407 | 417 | 403 | 416 | 4,179,000 | 832 |
| 1997-05-01 | 407 | 412 | 404 | 407 | 4,422,000 | 814 |
| 1997-04-30 | 406 | 407 | 397 | 404 | 2,202,000 | 808 |
| 1997-04-28 | 404 | 404 | 395 | 404 | 1,355,000 | 808 |
| 1997-04-25 | 395 | 408 | 391 | 404 | 3,838,000 | 808 |
| 1997-04-24 | 384 | 401 | 383 | 398 | 3,053,000 | 796 |
| 1997-04-23 | 389 | 389 | 384 | 384 | 2,004,000 | 768 |
| 1997-04-22 | 386 | 393 | 378 | 384 | 4,961,000 | 768 |
| 1997-04-21 | 387 | 387 | 373 | 384 | 2,621,000 | 768 |
| 1997-04-18 | 389 | 392 | 383 | 383 | 1,714,000 | 766 |
| 1997-04-17 | 376 | 386 | 376 | 385 | 2,129,000 | 770 |
| 1997-04-16 | 363 | 372 | 359 | 371 | 2,429,000 | 742 |
| 1997-04-15 | 355 | 360 | 355 | 359 | 2,567,000 | 718 |
| 1997-04-14 | 350 | 357 | 347 | 352 | 2,071,000 | 704 |
| 1997-04-11 | 328 | 343 | 328 | 341 | 1,199,000 | 682 |
| 1997-04-10 | 330 | 334 | 324 | 329 | 875,000 | 658 |
| 1997-04-09 | 321 | 323 | 316 | 320 | 653,000 | 640 |
| 1997-04-08 | 323 | 326 | 315 | 321 | 682,000 | 642 |
| 1997-04-07 | 326 | 326 | 320 | 323 | 354,000 | 646 |
| 1997-04-04 | 328 | 328 | 320 | 327 | 806,000 | 654 |
| 1997-04-03 | 325 | 332 | 325 | 330 | 796,000 | 660 |
| 1997-04-02 | 325 | 333 | 323 | 332 | 927,000 | 664 |
| 1997-04-01 | 331 | 331 | 320 | 327 | 1,570,000 | 654 |
| 1997-03-31 | 332 | 335 | 322 | 330 | 818,000 | 660 |
| 1997-03-28 | 335 | 337 | 327 | 337 | 1,105,000 | 674 |
| 1997-03-27 | 343 | 347 | 327 | 337 | 908,000 | 674 |
| 1997-03-26 | 341 | 343 | 331 | 343 | 432,000 | 686 |
| 1997-03-25 | 332 | 344 | 327 | 344 | 1,447,000 | 688 |
| 1997-03-24 | 338 | 341 | 322 | 327 | 781,000 | 654 |
| 1997-03-21 | 336 | 340 | 335 | 338 | 535,000 | 676 |
| 1997-03-19 | 337 | 342 | 330 | 341 | 1,591,000 | 682 |
| 1997-03-18 | 330 | 334 | 329 | 334 | 1,241,000 | 668 |
| 1997-03-17 | 338 | 338 | 327 | 327 | 1,374,000 | 654 |
| 1997-03-14 | 326 | 344 | 326 | 339 | 1,972,000 | 678 |
| 1997-03-13 | 353 | 353 | 341 | 341 | 429,000 | 682 |
| 1997-03-12 | 353 | 356 | 345 | 354 | 435,000 | 708 |
| 1997-03-11 | 355 | 356 | 351 | 353 | 245,000 | 706 |
| 1997-03-10 | 362 | 362 | 350 | 357 | 466,000 | 714 |
| 1997-03-07 | 355 | 359 | 350 | 359 | 320,000 | 718 |
| 1997-03-06 | 359 | 365 | 350 | 359 | 701,000 | 718 |
| 1997-03-05 | 374 | 374 | 357 | 363 | 491,000 | 726 |
| 1997-03-04 | 370 | 374 | 365 | 373 | 394,000 | 746 |
| 1997-03-03 | 368 | 370 | 362 | 366 | 263,000 | 732 |
| 1997-02-28 | 378 | 382 | 364 | 372 | 312,000 | 744 |
| 1997-02-27 | 375 | 384 | 375 | 383 | 352,000 | 766 |
| 1997-02-26 | 391 | 391 | 382 | 385 | 692,000 | 770 |
| 1997-02-25 | 384 | 393 | 383 | 391 | 496,000 | 782 |
| 1997-02-24 | 393 | 393 | 383 | 388 | 435,000 | 776 |
| 1997-02-21 | 389 | 397 | 386 | 393 | 1,186,000 | 786 |
| 1997-02-20 | 381 | 399 | 380 | 391 | 1,651,000 | 782 |
| 1997-02-19 | 373 | 376 | 368 | 376 | 1,075,000 | 752 |
| 1997-02-18 | 366 | 374 | 366 | 368 | 855,000 | 736 |
| 1997-02-17 | 365 | 374 | 362 | 370 | 996,000 | 740 |
| 1997-02-14 | 357 | 368 | 352 | 362 | 1,097,000 | 724 |
| 1997-02-13 | 355 | 363 | 353 | 355 | 402,000 | 710 |
| 1997-02-12 | 352 | 354 | 344 | 351 | 399,000 | 702 |
| 1997-02-10 | 355 | 355 | 343 | 352 | 520,000 | 704 |
| 1997-02-07 | 359 | 360 | 342 | 352 | 573,000 | 704 |
| 1997-02-06 | 363 | 366 | 355 | 361 | 285,000 | 722 |
| 1997-02-05 | 371 | 371 | 358 | 368 | 665,000 | 736 |
| 1997-02-04 | 367 | 375 | 366 | 372 | 1,471,000 | 744 |
| 1997-02-03 | 361 | 370 | 357 | 364 | 622,000 | 728 |
| 1997-01-31 | 353 | 370 | 353 | 365 | 2,098,000 | 730 |
| 1997-01-30 | 355 | 365 | 350 | 356 | 1,778,000 | 712 |
| 1997-01-29 | 355 | 359 | 349 | 356 | 552,000 | 712 |
| 1997-01-28 | 340 | 356 | 335 | 355 | 758,000 | 710 |
| 1997-01-27 | 349 | 349 | 331 | 335 | 673,000 | 670 |
| 1997-01-24 | 358 | 360 | 345 | 346 | 553,000 | 692 |
| 1997-01-23 | 359 | 364 | 355 | 361 | 312,000 | 722 |
| 1997-01-22 | 360 | 369 | 350 | 369 | 941,000 | 738 |
| 1997-01-21 | 360 | 366 | 348 | 355 | 613,000 | 710 |
| 1997-01-20 | 380 | 380 | 340 | 363 | 538,000 | 726 |
| 1997-01-17 | 372 | 386 | 367 | 385 | 527,000 | 770 |
| 1997-01-16 | 375 | 380 | 371 | 377 | 376,000 | 754 |
| 1997-01-14 | 375 | 379 | 346 | 379 | 709,000 | 758 |
| 1997-01-13 | 362 | 380 | 321 | 380 | 946,000 | 760 |
| 1997-01-10 | 358 | 363 | 340 | 357 | 1,284,000 | 714 |
| 1997-01-09 | 374 | 374 | 359 | 368 | 342,000 | 736 |
| 1997-01-08 | 380 | 385 | 370 | 370 | 565,000 | 740 |
| 1997-01-07 | 386 | 386 | 375 | 376 | 457,000 | 752 |
| 1997-01-06 | 380 | 387 | 380 | 386 | 136,000 | 772 |
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
