4042 東ソー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 167 | 171 | 162 | 162 | 93,000 | 324 |
| 1998-12-29 | 164 | 168 | 161 | 162 | 234,000 | 324 |
| 1998-12-28 | 170 | 170 | 161 | 168 | 164,000 | 336 |
| 1998-12-25 | 170 | 170 | 161 | 170 | 309,000 | 340 |
| 1998-12-24 | 165 | 165 | 158 | 158 | 738,000 | 316 |
| 1998-12-22 | 170 | 170 | 162 | 163 | 428,000 | 326 |
| 1998-12-21 | 170 | 170 | 167 | 170 | 174,000 | 340 |
| 1998-12-18 | 170 | 170 | 167 | 170 | 462,000 | 340 |
| 1998-12-17 | 169 | 171 | 168 | 170 | 785,000 | 340 |
| 1998-12-16 | 173 | 174 | 168 | 169 | 453,000 | 338 |
| 1998-12-15 | 173 | 178 | 173 | 173 | 738,000 | 346 |
| 1998-12-14 | 177 | 179 | 173 | 174 | 686,000 | 348 |
| 1998-12-11 | 175 | 187 | 175 | 177 | 1,585,000 | 354 |
| 1998-12-10 | 189 | 193 | 186 | 190 | 654,000 | 380 |
| 1998-12-09 | 183 | 190 | 181 | 190 | 387,000 | 380 |
| 1998-12-08 | 187 | 190 | 187 | 187 | 104,000 | 374 |
| 1998-12-07 | 187 | 188 | 185 | 187 | 99,000 | 374 |
| 1998-12-04 | 182 | 187 | 181 | 187 | 199,000 | 374 |
| 1998-12-03 | 189 | 190 | 181 | 181 | 445,000 | 362 |
| 1998-12-02 | 190 | 192 | 186 | 191 | 404,000 | 382 |
| 1998-12-01 | 185 | 194 | 185 | 186 | 591,000 | 372 |
| 1998-11-30 | 189 | 191 | 185 | 185 | 503,000 | 370 |
| 1998-11-27 | 189 | 195 | 186 | 186 | 628,000 | 372 |
| 1998-11-26 | 185 | 189 | 184 | 187 | 308,000 | 374 |
| 1998-11-25 | 188 | 189 | 183 | 188 | 398,000 | 376 |
| 1998-11-24 | 182 | 190 | 179 | 188 | 573,000 | 376 |
| 1998-11-20 | 176 | 181 | 176 | 181 | 498,000 | 362 |
| 1998-11-19 | 177 | 181 | 175 | 175 | 452,000 | 350 |
| 1998-11-18 | 176 | 184 | 176 | 178 | 417,000 | 356 |
| 1998-11-17 | 179 | 179 | 175 | 177 | 184,000 | 354 |
| 1998-11-16 | 178 | 180 | 173 | 177 | 437,000 | 354 |
| 1998-11-13 | 181 | 184 | 174 | 175 | 874,000 | 350 |
| 1998-11-12 | 178 | 184 | 176 | 176 | 199,000 | 352 |
| 1998-11-11 | 178 | 182 | 175 | 180 | 263,000 | 360 |
| 1998-11-10 | 179 | 179 | 176 | 177 | 432,000 | 354 |
| 1998-11-09 | 180 | 182 | 178 | 179 | 293,000 | 358 |
| 1998-11-06 | 181 | 182 | 179 | 179 | 213,000 | 358 |
| 1998-11-05 | 191 | 191 | 179 | 181 | 524,000 | 362 |
| 1998-11-04 | 184 | 194 | 180 | 191 | 340,000 | 382 |
| 1998-11-02 | 182 | 183 | 180 | 183 | 152,000 | 366 |
| 1998-10-30 | 188 | 188 | 177 | 183 | 173,000 | 366 |
| 1998-10-29 | 180 | 189 | 174 | 188 | 319,000 | 376 |
| 1998-10-28 | 182 | 185 | 180 | 181 | 197,000 | 362 |
| 1998-10-27 | 187 | 191 | 180 | 182 | 218,000 | 364 |
| 1998-10-26 | 192 | 192 | 185 | 185 | 128,000 | 370 |
| 1998-10-23 | 195 | 195 | 184 | 193 | 340,000 | 386 |
| 1998-10-22 | 194 | 201 | 181 | 195 | 489,000 | 390 |
| 1998-10-21 | 188 | 198 | 187 | 194 | 661,000 | 388 |
| 1998-10-20 | 180 | 188 | 177 | 187 | 289,000 | 374 |
| 1998-10-19 | 172 | 188 | 172 | 180 | 438,000 | 360 |
| 1998-10-16 | 180 | 181 | 173 | 173 | 162,000 | 346 |
| 1998-10-15 | 180 | 184 | 175 | 175 | 585,000 | 350 |
| 1998-10-14 | 180 | 189 | 172 | 178 | 431,000 | 356 |
| 1998-10-13 | 182 | 185 | 177 | 182 | 572,000 | 364 |
| 1998-10-12 | 190 | 190 | 180 | 180 | 807,000 | 360 |
| 1998-10-09 | 180 | 188 | 179 | 180 | 1,411,000 | 360 |
| 1998-10-08 | 190 | 190 | 183 | 183 | 511,000 | 366 |
| 1998-10-07 | 195 | 197 | 185 | 190 | 773,000 | 380 |
| 1998-10-06 | 186 | 198 | 185 | 185 | 367,000 | 370 |
| 1998-10-05 | 189 | 193 | 180 | 190 | 107,000 | 380 |
| 1998-10-02 | 185 | 193 | 183 | 193 | 489,000 | 386 |
| 1998-10-01 | 192 | 200 | 184 | 190 | 441,000 | 380 |
| 1998-09-30 | 200 | 200 | 191 | 191 | 439,000 | 382 |
| 1998-09-29 | 196 | 204 | 194 | 199 | 215,000 | 398 |
| 1998-09-28 | 196 | 207 | 193 | 204 | 344,000 | 408 |
| 1998-09-25 | 200 | 200 | 195 | 196 | 215,000 | 392 |
| 1998-09-24 | 213 | 213 | 196 | 200 | 493,000 | 400 |
| 1998-09-22 | 195 | 200 | 193 | 198 | 610,000 | 396 |
| 1998-09-21 | 197 | 197 | 190 | 190 | 881,000 | 380 |
| 1998-09-18 | 197 | 201 | 195 | 198 | 1,365,000 | 396 |
| 1998-09-17 | 212 | 212 | 201 | 202 | 318,000 | 404 |
| 1998-09-16 | 212 | 218 | 210 | 212 | 251,000 | 424 |
| 1998-09-14 | 205 | 213 | 201 | 211 | 226,000 | 422 |
| 1998-09-11 | 202 | 207 | 198 | 200 | 3,170,000 | 400 |
| 1998-09-10 | 229 | 230 | 210 | 217 | 363,000 | 434 |
| 1998-09-09 | 220 | 226 | 207 | 219 | 768,000 | 438 |
| 1998-09-08 | 232 | 237 | 219 | 230 | 698,000 | 460 |
| 1998-09-07 | 205 | 238 | 200 | 237 | 1,124,000 | 474 |
| 1998-09-04 | 203 | 210 | 200 | 205 | 1,239,000 | 410 |
| 1998-09-03 | 201 | 202 | 195 | 199 | 363,000 | 398 |
| 1998-09-02 | 204 | 210 | 198 | 205 | 452,000 | 410 |
| 1998-09-01 | 190 | 204 | 190 | 203 | 628,000 | 406 |
| 1998-08-31 | 195 | 201 | 190 | 196 | 493,000 | 392 |
| 1998-08-28 | 197 | 201 | 192 | 200 | 971,000 | 400 |
| 1998-08-27 | 205 | 207 | 194 | 200 | 648,000 | 400 |
| 1998-08-26 | 210 | 211 | 204 | 205 | 559,000 | 410 |
| 1998-08-25 | 216 | 216 | 210 | 210 | 335,000 | 420 |
| 1998-08-24 | 207 | 212 | 206 | 211 | 380,000 | 422 |
| 1998-08-21 | 211 | 218 | 211 | 217 | 94,000 | 434 |
| 1998-08-20 | 215 | 219 | 212 | 219 | 151,000 | 438 |
| 1998-08-19 | 215 | 221 | 215 | 220 | 229,000 | 440 |
| 1998-08-18 | 208 | 220 | 208 | 215 | 281,000 | 430 |
| 1998-08-17 | 215 | 216 | 205 | 209 | 462,000 | 418 |
| 1998-08-14 | 215 | 220 | 210 | 216 | 691,000 | 432 |
| 1998-08-13 | 217 | 221 | 215 | 218 | 309,000 | 436 |
| 1998-08-12 | 210 | 220 | 210 | 212 | 396,000 | 424 |
| 1998-08-11 | 222 | 222 | 208 | 210 | 495,000 | 420 |
| 1998-08-10 | 234 | 234 | 222 | 222 | 672,000 | 444 |
| 1998-08-07 | 236 | 236 | 228 | 229 | 363,000 | 458 |
| 1998-08-06 | 236 | 237 | 232 | 235 | 194,000 | 470 |
| 1998-08-05 | 232 | 235 | 230 | 235 | 255,000 | 470 |
| 1998-08-04 | 232 | 238 | 232 | 233 | 196,000 | 466 |
| 1998-08-03 | 235 | 240 | 233 | 234 | 357,000 | 468 |
| 1998-07-31 | 236 | 243 | 236 | 240 | 348,000 | 480 |
| 1998-07-30 | 242 | 243 | 240 | 241 | 201,000 | 482 |
| 1998-07-29 | 240 | 243 | 238 | 242 | 240,000 | 484 |
| 1998-07-28 | 240 | 246 | 235 | 245 | 507,000 | 490 |
| 1998-07-27 | 235 | 240 | 233 | 235 | 925,000 | 470 |
| 1998-07-24 | 235 | 238 | 228 | 233 | 1,404,000 | 466 |
| 1998-07-23 | 235 | 241 | 232 | 238 | 581,000 | 476 |
| 1998-07-22 | 245 | 246 | 236 | 236 | 781,000 | 472 |
| 1998-07-21 | 250 | 255 | 243 | 244 | 515,000 | 488 |
| 1998-07-17 | 252 | 259 | 248 | 255 | 860,000 | 510 |
| 1998-07-16 | 251 | 253 | 247 | 252 | 486,000 | 504 |
| 1998-07-15 | 251 | 256 | 250 | 250 | 765,000 | 500 |
| 1998-07-14 | 249 | 256 | 245 | 250 | 799,000 | 500 |
| 1998-07-13 | 239 | 254 | 237 | 254 | 419,000 | 508 |
| 1998-07-10 | 265 | 265 | 240 | 247 | 1,172,000 | 494 |
| 1998-07-09 | 262 | 264 | 258 | 260 | 373,000 | 520 |
| 1998-07-08 | 267 | 268 | 263 | 267 | 415,000 | 534 |
| 1998-07-07 | 264 | 266 | 260 | 262 | 246,000 | 524 |
| 1998-07-06 | 262 | 270 | 262 | 268 | 686,000 | 536 |
| 1998-07-03 | 253 | 265 | 253 | 262 | 356,000 | 524 |
| 1998-07-02 | 260 | 266 | 258 | 263 | 883,000 | 526 |
| 1998-07-01 | 244 | 258 | 239 | 257 | 1,490,000 | 514 |
| 1998-06-30 | 235 | 244 | 235 | 241 | 702,000 | 482 |
| 1998-06-29 | 231 | 237 | 231 | 235 | 210,000 | 470 |
| 1998-06-26 | 239 | 239 | 230 | 235 | 760,000 | 470 |
| 1998-06-25 | 237 | 237 | 233 | 234 | 400,000 | 468 |
| 1998-06-24 | 238 | 242 | 235 | 236 | 548,000 | 472 |
| 1998-06-23 | 249 | 253 | 237 | 237 | 255,000 | 474 |
| 1998-06-22 | 249 | 254 | 240 | 254 | 236,000 | 508 |
| 1998-06-19 | 245 | 250 | 244 | 250 | 198,000 | 500 |
| 1998-06-18 | 249 | 254 | 245 | 250 | 715,000 | 500 |
| 1998-06-17 | 229 | 235 | 229 | 234 | 350,000 | 468 |
| 1998-06-16 | 226 | 231 | 224 | 228 | 482,000 | 456 |
| 1998-06-15 | 230 | 235 | 228 | 231 | 395,000 | 462 |
| 1998-06-12 | 235 | 236 | 221 | 234 | 1,696,000 | 468 |
| 1998-06-11 | 250 | 251 | 235 | 240 | 659,000 | 480 |
| 1998-06-10 | 267 | 267 | 251 | 258 | 539,000 | 516 |
| 1998-06-09 | 259 | 264 | 257 | 264 | 184,000 | 528 |
| 1998-06-08 | 257 | 264 | 253 | 264 | 551,000 | 528 |
| 1998-06-05 | 257 | 260 | 254 | 260 | 736,000 | 520 |
| 1998-06-04 | 259 | 260 | 256 | 257 | 373,000 | 514 |
| 1998-06-03 | 258 | 259 | 251 | 259 | 453,000 | 518 |
| 1998-06-02 | 255 | 259 | 250 | 259 | 174,000 | 518 |
| 1998-06-01 | 262 | 262 | 247 | 250 | 220,000 | 500 |
| 1998-05-29 | 258 | 261 | 250 | 257 | 278,000 | 514 |
| 1998-05-28 | 259 | 267 | 257 | 263 | 475,000 | 526 |
| 1998-05-27 | 265 | 265 | 250 | 256 | 339,000 | 512 |
| 1998-05-26 | 260 | 267 | 260 | 264 | 468,000 | 528 |
| 1998-05-25 | 270 | 270 | 260 | 260 | 236,000 | 520 |
| 1998-05-22 | 266 | 270 | 264 | 270 | 872,000 | 540 |
| 1998-05-21 | 263 | 272 | 261 | 266 | 1,658,000 | 532 |
| 1998-05-20 | 247 | 263 | 247 | 256 | 1,649,000 | 512 |
| 1998-05-19 | 245 | 255 | 242 | 245 | 590,000 | 490 |
| 1998-05-18 | 255 | 255 | 240 | 250 | 1,145,000 | 500 |
| 1998-05-15 | 251 | 259 | 250 | 253 | 1,401,000 | 506 |
| 1998-05-14 | 261 | 262 | 253 | 255 | 1,297,000 | 510 |
| 1998-05-13 | 240 | 280 | 231 | 271 | 2,557,000 | 542 |
| 1998-05-12 | 239 | 245 | 234 | 240 | 871,000 | 480 |
| 1998-05-11 | 243 | 243 | 238 | 240 | 700,000 | 480 |
| 1998-05-08 | 220 | 230 | 220 | 226 | 1,111,000 | 452 |
| 1998-05-07 | 220 | 225 | 220 | 224 | 318,000 | 448 |
| 1998-05-06 | 229 | 230 | 221 | 222 | 485,000 | 444 |
| 1998-05-01 | 236 | 236 | 225 | 229 | 495,000 | 458 |
| 1998-04-30 | 224 | 231 | 223 | 231 | 493,000 | 462 |
| 1998-04-28 | 227 | 229 | 221 | 222 | 619,000 | 444 |
| 1998-04-27 | 241 | 241 | 230 | 231 | 399,000 | 462 |
| 1998-04-24 | 237 | 247 | 236 | 243 | 537,000 | 486 |
| 1998-04-23 | 238 | 240 | 235 | 236 | 426,000 | 472 |
| 1998-04-22 | 238 | 239 | 233 | 238 | 936,000 | 476 |
| 1998-04-21 | 238 | 242 | 233 | 234 | 442,000 | 468 |
| 1998-04-20 | 235 | 237 | 232 | 233 | 482,000 | 466 |
| 1998-04-17 | 232 | 236 | 230 | 235 | 699,000 | 470 |
| 1998-04-16 | 257 | 257 | 232 | 242 | 705,000 | 484 |
| 1998-04-15 | 253 | 260 | 250 | 251 | 550,000 | 502 |
| 1998-04-14 | 249 | 258 | 249 | 253 | 442,000 | 506 |
| 1998-04-13 | 246 | 251 | 245 | 248 | 159,000 | 496 |
| 1998-04-10 | 253 | 256 | 243 | 256 | 724,000 | 512 |
| 1998-04-09 | 255 | 255 | 242 | 251 | 507,000 | 502 |
| 1998-04-08 | 241 | 258 | 240 | 254 | 567,000 | 508 |
| 1998-04-07 | 232 | 240 | 232 | 238 | 566,000 | 476 |
| 1998-04-06 | 226 | 234 | 225 | 230 | 460,000 | 460 |
| 1998-04-03 | 227 | 236 | 223 | 226 | 466,000 | 452 |
| 1998-04-02 | 232 | 245 | 221 | 222 | 557,000 | 444 |
| 1998-04-01 | 252 | 254 | 245 | 245 | 659,000 | 490 |
| 1998-03-31 | 255 | 259 | 252 | 259 | 862,000 | 518 |
| 1998-03-30 | 285 | 285 | 250 | 250 | 482,000 | 500 |
| 1998-03-27 | 286 | 290 | 275 | 275 | 395,000 | 550 |
| 1998-03-26 | 291 | 298 | 285 | 286 | 458,000 | 572 |
| 1998-03-25 | 294 | 295 | 285 | 290 | 507,000 | 580 |
| 1998-03-24 | 294 | 294 | 286 | 293 | 561,000 | 586 |
| 1998-03-23 | 296 | 299 | 293 | 296 | 584,000 | 592 |
| 1998-03-20 | 288 | 295 | 286 | 292 | 498,000 | 584 |
| 1998-03-19 | 292 | 292 | 288 | 290 | 353,000 | 580 |
| 1998-03-18 | 290 | 295 | 286 | 288 | 921,000 | 576 |
| 1998-03-17 | 289 | 291 | 285 | 287 | 385,000 | 574 |
| 1998-03-16 | 291 | 291 | 283 | 284 | 403,000 | 568 |
| 1998-03-13 | 283 | 294 | 283 | 291 | 1,226,000 | 582 |
| 1998-03-12 | 286 | 290 | 285 | 285 | 300,000 | 570 |
| 1998-03-11 | 294 | 294 | 286 | 286 | 424,000 | 572 |
| 1998-03-10 | 295 | 297 | 290 | 292 | 821,000 | 584 |
| 1998-03-09 | 293 | 294 | 289 | 289 | 355,000 | 578 |
| 1998-03-06 | 284 | 294 | 283 | 290 | 408,000 | 580 |
| 1998-03-05 | 284 | 289 | 280 | 284 | 489,000 | 568 |
| 1998-03-04 | 291 | 292 | 289 | 289 | 265,000 | 578 |
| 1998-03-03 | 297 | 297 | 291 | 295 | 635,000 | 590 |
| 1998-03-02 | 290 | 297 | 290 | 297 | 910,000 | 594 |
| 1998-02-27 | 284 | 285 | 277 | 285 | 400,000 | 570 |
| 1998-02-26 | 273 | 281 | 273 | 279 | 259,000 | 558 |
| 1998-02-25 | 273 | 278 | 266 | 278 | 489,000 | 556 |
| 1998-02-24 | 283 | 283 | 270 | 271 | 338,000 | 542 |
| 1998-02-23 | 279 | 286 | 275 | 281 | 266,000 | 562 |
| 1998-02-20 | 279 | 289 | 276 | 289 | 823,000 | 578 |
| 1998-02-19 | 270 | 283 | 267 | 278 | 395,000 | 556 |
| 1998-02-18 | 273 | 280 | 264 | 264 | 635,000 | 528 |
| 1998-02-17 | 262 | 272 | 257 | 271 | 476,000 | 542 |
| 1998-02-16 | 264 | 267 | 259 | 262 | 664,000 | 524 |
| 1998-02-13 | 286 | 286 | 265 | 269 | 1,152,000 | 538 |
| 1998-02-12 | 291 | 291 | 280 | 283 | 1,116,000 | 566 |
| 1998-02-10 | 287 | 294 | 283 | 286 | 1,280,000 | 572 |
| 1998-02-09 | 273 | 284 | 270 | 282 | 1,818,000 | 564 |
| 1998-02-06 | 274 | 274 | 268 | 271 | 1,384,000 | 542 |
| 1998-02-05 | 268 | 278 | 258 | 270 | 509,000 | 540 |
| 1998-02-04 | 262 | 267 | 260 | 263 | 346,000 | 526 |
| 1998-02-03 | 271 | 282 | 263 | 272 | 548,000 | 544 |
| 1998-02-02 | 270 | 275 | 260 | 266 | 856,000 | 532 |
| 1998-01-30 | 270 | 271 | 256 | 271 | 832,000 | 542 |
| 1998-01-29 | 286 | 287 | 267 | 270 | 673,000 | 540 |
| 1998-01-28 | 299 | 300 | 284 | 285 | 1,152,000 | 570 |
| 1998-01-27 | 295 | 300 | 285 | 291 | 969,000 | 582 |
| 1998-01-26 | 280 | 300 | 280 | 295 | 963,000 | 590 |
| 1998-01-23 | 268 | 275 | 267 | 275 | 736,000 | 550 |
| 1998-01-22 | 250 | 268 | 250 | 268 | 1,066,000 | 536 |
| 1998-01-21 | 255 | 260 | 252 | 258 | 517,000 | 516 |
| 1998-01-20 | 237 | 250 | 233 | 240 | 1,356,000 | 480 |
| 1998-01-19 | 235 | 236 | 230 | 232 | 531,000 | 464 |
| 1998-01-16 | 215 | 228 | 215 | 217 | 1,011,000 | 434 |
| 1998-01-14 | 215 | 217 | 209 | 215 | 669,000 | 430 |
| 1998-01-13 | 210 | 210 | 199 | 200 | 607,000 | 400 |
| 1998-01-12 | 215 | 225 | 210 | 210 | 476,000 | 420 |
| 1998-01-09 | 206 | 220 | 204 | 220 | 573,000 | 440 |
| 1998-01-08 | 201 | 219 | 201 | 206 | 786,000 | 412 |
| 1998-01-07 | 200 | 206 | 200 | 206 | 296,000 | 412 |
| 1998-01-06 | 208 | 209 | 200 | 200 | 736,000 | 400 |
| 1998-01-05 | 219 | 228 | 205 | 206 | 162,000 | 412 |
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
