4042 東ソー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 389 | 400 | 384 | 390 | 292,000 | 780 |
| 1999-12-29 | 400 | 405 | 396 | 399 | 502,000 | 798 |
| 1999-12-28 | 415 | 420 | 405 | 410 | 716,000 | 820 |
| 1999-12-27 | 432 | 432 | 416 | 417 | 512,000 | 834 |
| 1999-12-24 | 440 | 440 | 420 | 432 | 892,000 | 864 |
| 1999-12-22 | 436 | 436 | 425 | 432 | 849,000 | 864 |
| 1999-12-21 | 439 | 439 | 422 | 426 | 969,000 | 852 |
| 1999-12-20 | 412 | 444 | 411 | 439 | 2,483,000 | 878 |
| 1999-12-17 | 415 | 415 | 401 | 403 | 506,000 | 806 |
| 1999-12-16 | 409 | 414 | 408 | 414 | 1,041,000 | 828 |
| 1999-12-15 | 410 | 415 | 397 | 401 | 769,000 | 802 |
| 1999-12-14 | 401 | 411 | 401 | 410 | 634,000 | 820 |
| 1999-12-13 | 400 | 413 | 397 | 397 | 865,000 | 794 |
| 1999-12-10 | 412 | 414 | 396 | 396 | 3,249,000 | 792 |
| 1999-12-09 | 402 | 408 | 395 | 402 | 827,000 | 804 |
| 1999-12-08 | 415 | 418 | 395 | 397 | 749,000 | 794 |
| 1999-12-07 | 400 | 410 | 392 | 406 | 903,000 | 812 |
| 1999-12-06 | 395 | 403 | 391 | 400 | 722,000 | 800 |
| 1999-12-03 | 395 | 400 | 388 | 399 | 1,008,000 | 798 |
| 1999-12-02 | 424 | 430 | 410 | 430 | 1,536,000 | 860 |
| 1999-12-01 | 400 | 418 | 395 | 409 | 1,154,000 | 818 |
| 1999-11-30 | 415 | 420 | 390 | 390 | 984,000 | 780 |
| 1999-11-29 | 377 | 401 | 377 | 400 | 912,000 | 800 |
| 1999-11-26 | 370 | 381 | 370 | 377 | 1,699,000 | 754 |
| 1999-11-25 | 381 | 390 | 369 | 380 | 1,294,000 | 760 |
| 1999-11-24 | 384 | 402 | 380 | 390 | 1,386,000 | 780 |
| 1999-11-22 | 418 | 420 | 400 | 404 | 1,034,000 | 808 |
| 1999-11-19 | 449 | 450 | 422 | 428 | 1,061,000 | 856 |
| 1999-11-18 | 449 | 457 | 436 | 449 | 1,263,000 | 898 |
| 1999-11-17 | 425 | 480 | 410 | 449 | 2,163,000 | 898 |
| 1999-11-16 | 360 | 420 | 360 | 410 | 1,927,000 | 820 |
| 1999-11-15 | 395 | 395 | 375 | 375 | 1,066,000 | 750 |
| 1999-11-12 | 402 | 414 | 397 | 400 | 1,541,000 | 800 |
| 1999-11-11 | 435 | 439 | 410 | 412 | 1,751,000 | 824 |
| 1999-11-10 | 435 | 443 | 422 | 435 | 1,583,000 | 870 |
| 1999-11-09 | 443 | 449 | 435 | 439 | 1,295,000 | 878 |
| 1999-11-08 | 455 | 455 | 436 | 448 | 1,327,000 | 896 |
| 1999-11-05 | 473 | 482 | 458 | 460 | 1,102,000 | 920 |
| 1999-11-04 | 480 | 482 | 463 | 478 | 1,513,000 | 956 |
| 1999-11-02 | 465 | 488 | 465 | 482 | 1,366,000 | 964 |
| 1999-11-01 | 471 | 479 | 466 | 470 | 648,000 | 940 |
| 1999-10-29 | 470 | 480 | 466 | 466 | 1,242,000 | 932 |
| 1999-10-28 | 477 | 478 | 465 | 472 | 750,000 | 944 |
| 1999-10-27 | 470 | 478 | 467 | 472 | 821,000 | 944 |
| 1999-10-26 | 479 | 481 | 460 | 465 | 1,346,000 | 930 |
| 1999-10-25 | 485 | 493 | 475 | 479 | 1,896,000 | 958 |
| 1999-10-22 | 478 | 495 | 471 | 471 | 1,697,000 | 942 |
| 1999-10-21 | 470 | 498 | 468 | 478 | 4,619,000 | 956 |
| 1999-10-20 | 443 | 464 | 443 | 464 | 1,753,000 | 928 |
| 1999-10-19 | 450 | 451 | 435 | 440 | 1,060,000 | 880 |
| 1999-10-18 | 445 | 450 | 432 | 449 | 1,447,000 | 898 |
| 1999-10-15 | 457 | 470 | 455 | 465 | 1,690,000 | 930 |
| 1999-10-14 | 465 | 467 | 445 | 462 | 1,445,000 | 924 |
| 1999-10-13 | 448 | 485 | 446 | 470 | 5,160,000 | 940 |
| 1999-10-12 | 449 | 457 | 435 | 453 | 1,971,000 | 906 |
| 1999-10-08 | 445 | 456 | 441 | 447 | 3,761,000 | 894 |
| 1999-10-07 | 430 | 449 | 430 | 441 | 4,033,000 | 882 |
| 1999-10-06 | 414 | 430 | 407 | 421 | 3,170,000 | 842 |
| 1999-10-05 | 405 | 415 | 400 | 412 | 2,165,000 | 824 |
| 1999-10-04 | 394 | 405 | 386 | 400 | 1,880,000 | 800 |
| 1999-10-01 | 375 | 396 | 370 | 395 | 2,983,000 | 790 |
| 1999-09-30 | 358 | 373 | 357 | 373 | 1,798,000 | 746 |
| 1999-09-29 | 356 | 358 | 351 | 358 | 521,000 | 716 |
| 1999-09-28 | 351 | 360 | 351 | 358 | 342,000 | 716 |
| 1999-09-27 | 345 | 350 | 341 | 343 | 545,000 | 686 |
| 1999-09-24 | 362 | 362 | 350 | 355 | 1,272,000 | 710 |
| 1999-09-22 | 350 | 362 | 341 | 362 | 756,000 | 724 |
| 1999-09-21 | 350 | 362 | 350 | 360 | 722,000 | 720 |
| 1999-09-20 | 341 | 357 | 337 | 350 | 496,000 | 700 |
| 1999-09-17 | 343 | 345 | 333 | 336 | 682,000 | 672 |
| 1999-09-16 | 333 | 348 | 330 | 343 | 930,000 | 686 |
| 1999-09-14 | 338 | 338 | 326 | 330 | 656,000 | 660 |
| 1999-09-13 | 337 | 353 | 337 | 343 | 388,000 | 686 |
| 1999-09-10 | 334 | 348 | 334 | 340 | 2,701,000 | 680 |
| 1999-09-09 | 342 | 344 | 335 | 337 | 453,000 | 674 |
| 1999-09-08 | 345 | 349 | 334 | 342 | 733,000 | 684 |
| 1999-09-07 | 357 | 360 | 347 | 347 | 762,000 | 694 |
| 1999-09-06 | 370 | 370 | 363 | 367 | 945,000 | 734 |
| 1999-09-03 | 360 | 365 | 352 | 365 | 750,000 | 730 |
| 1999-09-02 | 362 | 362 | 350 | 356 | 676,000 | 712 |
| 1999-09-01 | 345 | 360 | 343 | 352 | 1,700,000 | 704 |
| 1999-08-31 | 355 | 360 | 345 | 345 | 472,000 | 690 |
| 1999-08-30 | 366 | 367 | 357 | 362 | 1,050,000 | 724 |
| 1999-08-27 | 356 | 371 | 352 | 361 | 3,340,000 | 722 |
| 1999-08-26 | 354 | 357 | 350 | 350 | 1,538,000 | 700 |
| 1999-08-25 | 355 | 357 | 336 | 339 | 790,000 | 678 |
| 1999-08-24 | 350 | 357 | 349 | 351 | 1,325,000 | 702 |
| 1999-08-23 | 357 | 357 | 340 | 340 | 936,000 | 680 |
| 1999-08-20 | 345 | 353 | 343 | 351 | 1,441,000 | 702 |
| 1999-08-19 | 324 | 341 | 323 | 341 | 464,000 | 682 |
| 1999-08-18 | 337 | 342 | 324 | 324 | 662,000 | 648 |
| 1999-08-17 | 340 | 345 | 339 | 342 | 425,000 | 684 |
| 1999-08-16 | 333 | 344 | 333 | 342 | 470,000 | 684 |
| 1999-08-13 | 338 | 340 | 319 | 326 | 1,247,000 | 652 |
| 1999-08-12 | 330 | 343 | 326 | 343 | 869,000 | 686 |
| 1999-08-11 | 316 | 325 | 309 | 319 | 374,000 | 638 |
| 1999-08-10 | 320 | 323 | 311 | 315 | 340,000 | 630 |
| 1999-08-09 | 312 | 323 | 309 | 317 | 413,000 | 634 |
| 1999-08-06 | 310 | 316 | 307 | 308 | 764,000 | 616 |
| 1999-08-05 | 325 | 325 | 303 | 305 | 983,000 | 610 |
| 1999-08-04 | 324 | 330 | 321 | 327 | 577,000 | 654 |
| 1999-08-03 | 322 | 324 | 317 | 319 | 463,000 | 638 |
| 1999-08-02 | 322 | 333 | 320 | 320 | 542,000 | 640 |
| 1999-07-30 | 323 | 337 | 322 | 337 | 545,000 | 674 |
| 1999-07-29 | 323 | 345 | 323 | 343 | 762,000 | 686 |
| 1999-07-28 | 320 | 322 | 315 | 315 | 389,000 | 630 |
| 1999-07-27 | 318 | 322 | 316 | 318 | 522,000 | 636 |
| 1999-07-26 | 320 | 322 | 318 | 318 | 503,000 | 636 |
| 1999-07-23 | 327 | 327 | 320 | 321 | 583,000 | 642 |
| 1999-07-22 | 335 | 336 | 325 | 327 | 681,000 | 654 |
| 1999-07-21 | 337 | 337 | 325 | 330 | 1,114,000 | 660 |
| 1999-07-19 | 344 | 347 | 341 | 342 | 745,000 | 684 |
| 1999-07-16 | 348 | 358 | 345 | 345 | 1,617,000 | 690 |
| 1999-07-15 | 348 | 350 | 340 | 344 | 827,000 | 688 |
| 1999-07-14 | 348 | 358 | 345 | 346 | 2,367,000 | 692 |
| 1999-07-13 | 340 | 348 | 338 | 343 | 1,760,000 | 686 |
| 1999-07-12 | 330 | 339 | 325 | 338 | 742,000 | 676 |
| 1999-07-09 | 328 | 340 | 317 | 320 | 2,591,000 | 640 |
| 1999-07-08 | 330 | 330 | 321 | 323 | 984,000 | 646 |
| 1999-07-07 | 331 | 335 | 321 | 321 | 784,000 | 642 |
| 1999-07-06 | 341 | 343 | 331 | 331 | 1,238,000 | 662 |
| 1999-07-05 | 346 | 350 | 338 | 340 | 819,000 | 680 |
| 1999-07-02 | 342 | 348 | 337 | 341 | 1,344,000 | 682 |
| 1999-07-01 | 350 | 351 | 335 | 337 | 1,874,000 | 674 |
| 1999-06-30 | 352 | 354 | 338 | 338 | 1,064,000 | 676 |
| 1999-06-29 | 351 | 356 | 349 | 352 | 1,314,000 | 704 |
| 1999-06-28 | 341 | 351 | 341 | 346 | 1,146,000 | 692 |
| 1999-06-25 | 340 | 347 | 337 | 341 | 1,848,000 | 682 |
| 1999-06-24 | 356 | 356 | 337 | 345 | 2,177,000 | 690 |
| 1999-06-23 | 339 | 358 | 338 | 341 | 2,925,000 | 682 |
| 1999-06-22 | 343 | 348 | 335 | 338 | 1,435,000 | 676 |
| 1999-06-21 | 343 | 347 | 335 | 341 | 961,000 | 682 |
| 1999-06-18 | 345 | 351 | 330 | 330 | 2,181,000 | 660 |
| 1999-06-17 | 347 | 352 | 344 | 345 | 3,327,000 | 690 |
| 1999-06-16 | 350 | 360 | 334 | 337 | 9,905,000 | 674 |
| 1999-06-15 | 290 | 317 | 289 | 313 | 5,380,000 | 626 |
| 1999-06-14 | 285 | 299 | 285 | 289 | 1,395,000 | 578 |
| 1999-06-11 | 283 | 295 | 283 | 294 | 4,293,000 | 588 |
| 1999-06-10 | 280 | 285 | 273 | 283 | 2,548,000 | 566 |
| 1999-06-09 | 265 | 275 | 265 | 275 | 1,512,000 | 550 |
| 1999-06-08 | 265 | 266 | 259 | 264 | 780,000 | 528 |
| 1999-06-07 | 260 | 264 | 250 | 260 | 1,455,000 | 520 |
| 1999-06-04 | 257 | 258 | 255 | 258 | 886,000 | 516 |
| 1999-06-03 | 255 | 255 | 247 | 250 | 559,000 | 500 |
| 1999-06-02 | 252 | 260 | 250 | 255 | 1,928,000 | 510 |
| 1999-06-01 | 249 | 252 | 242 | 251 | 943,000 | 502 |
| 1999-05-31 | 245 | 250 | 236 | 250 | 954,000 | 500 |
| 1999-05-28 | 252 | 252 | 238 | 240 | 841,000 | 480 |
| 1999-05-27 | 245 | 253 | 243 | 252 | 3,666,000 | 504 |
| 1999-05-26 | 228 | 245 | 225 | 240 | 1,220,000 | 480 |
| 1999-05-25 | 218 | 234 | 216 | 231 | 589,000 | 462 |
| 1999-05-24 | 215 | 224 | 210 | 220 | 178,000 | 440 |
| 1999-05-21 | 219 | 222 | 219 | 220 | 285,000 | 440 |
| 1999-05-20 | 225 | 226 | 218 | 219 | 268,000 | 438 |
| 1999-05-19 | 226 | 235 | 223 | 223 | 425,000 | 446 |
| 1999-05-18 | 228 | 233 | 225 | 227 | 1,011,000 | 454 |
| 1999-05-17 | 230 | 232 | 223 | 224 | 731,000 | 448 |
| 1999-05-14 | 243 | 243 | 235 | 235 | 1,097,000 | 470 |
| 1999-05-13 | 250 | 250 | 241 | 241 | 366,000 | 482 |
| 1999-05-12 | 245 | 249 | 241 | 245 | 1,042,000 | 490 |
| 1999-05-11 | 245 | 245 | 237 | 242 | 770,000 | 484 |
| 1999-05-10 | 245 | 248 | 242 | 247 | 795,000 | 494 |
| 1999-05-07 | 245 | 250 | 240 | 249 | 644,000 | 498 |
| 1999-05-06 | 243 | 247 | 238 | 245 | 685,000 | 490 |
| 1999-04-30 | 240 | 245 | 236 | 236 | 645,000 | 472 |
| 1999-04-28 | 246 | 250 | 235 | 238 | 712,000 | 476 |
| 1999-04-27 | 249 | 250 | 243 | 245 | 649,000 | 490 |
| 1999-04-26 | 245 | 253 | 238 | 240 | 2,147,000 | 480 |
| 1999-04-23 | 242 | 242 | 233 | 233 | 825,000 | 466 |
| 1999-04-22 | 240 | 240 | 227 | 233 | 780,000 | 466 |
| 1999-04-21 | 250 | 251 | 238 | 243 | 599,000 | 486 |
| 1999-04-20 | 249 | 252 | 247 | 247 | 555,000 | 494 |
| 1999-04-19 | 262 | 262 | 247 | 247 | 876,000 | 494 |
| 1999-04-16 | 254 | 264 | 252 | 262 | 925,000 | 524 |
| 1999-04-15 | 249 | 267 | 249 | 259 | 3,289,000 | 518 |
| 1999-04-14 | 265 | 300 | 246 | 299 | 2,758,000 | 598 |
| 1999-04-13 | 263 | 265 | 260 | 261 | 1,273,000 | 522 |
| 1999-04-12 | 250 | 270 | 245 | 258 | 3,321,000 | 516 |
| 1999-04-09 | 250 | 250 | 236 | 237 | 1,788,000 | 474 |
| 1999-04-08 | 240 | 243 | 236 | 236 | 905,000 | 472 |
| 1999-04-07 | 230 | 242 | 230 | 242 | 630,000 | 484 |
| 1999-04-06 | 235 | 245 | 230 | 245 | 947,000 | 490 |
| 1999-04-05 | 235 | 245 | 234 | 236 | 1,130,000 | 472 |
| 1999-04-02 | 230 | 235 | 226 | 233 | 1,373,000 | 466 |
| 1999-04-01 | 220 | 234 | 215 | 230 | 1,634,000 | 460 |
| 1999-03-31 | 205 | 219 | 204 | 219 | 531,000 | 438 |
| 1999-03-30 | 220 | 220 | 202 | 210 | 918,000 | 420 |
| 1999-03-29 | 212 | 217 | 212 | 212 | 440,000 | 424 |
| 1999-03-26 | 204 | 222 | 204 | 212 | 1,342,000 | 424 |
| 1999-03-25 | 200 | 205 | 196 | 205 | 1,140,000 | 410 |
| 1999-03-24 | 189 | 199 | 189 | 192 | 621,000 | 384 |
| 1999-03-23 | 198 | 202 | 186 | 186 | 952,000 | 372 |
| 1999-03-19 | 188 | 200 | 188 | 196 | 713,000 | 392 |
| 1999-03-18 | 191 | 198 | 185 | 191 | 820,000 | 382 |
| 1999-03-17 | 202 | 203 | 198 | 200 | 1,036,000 | 400 |
| 1999-03-16 | 192 | 203 | 190 | 200 | 1,866,000 | 400 |
| 1999-03-15 | 184 | 192 | 180 | 192 | 898,000 | 384 |
| 1999-03-12 | 189 | 189 | 180 | 184 | 1,639,000 | 368 |
| 1999-03-11 | 188 | 188 | 179 | 179 | 728,000 | 358 |
| 1999-03-10 | 185 | 187 | 180 | 187 | 1,123,000 | 374 |
| 1999-03-09 | 172 | 183 | 172 | 182 | 444,000 | 364 |
| 1999-03-08 | 183 | 185 | 170 | 170 | 597,000 | 340 |
| 1999-03-05 | 163 | 188 | 162 | 188 | 817,000 | 376 |
| 1999-03-04 | 162 | 164 | 159 | 163 | 543,000 | 326 |
| 1999-03-03 | 165 | 166 | 159 | 162 | 571,000 | 324 |
| 1999-03-02 | 173 | 173 | 161 | 161 | 387,000 | 322 |
| 1999-03-01 | 171 | 175 | 170 | 172 | 199,000 | 344 |
| 1999-02-26 | 172 | 177 | 170 | 174 | 427,000 | 348 |
| 1999-02-25 | 171 | 173 | 170 | 172 | 420,000 | 344 |
| 1999-02-24 | 165 | 169 | 164 | 165 | 212,000 | 330 |
| 1999-02-23 | 165 | 169 | 163 | 166 | 496,000 | 332 |
| 1999-02-22 | 165 | 169 | 162 | 168 | 186,000 | 336 |
| 1999-02-19 | 161 | 164 | 160 | 164 | 429,000 | 328 |
| 1999-02-18 | 163 | 164 | 160 | 161 | 278,000 | 322 |
| 1999-02-17 | 170 | 170 | 161 | 162 | 258,000 | 324 |
| 1999-02-16 | 165 | 170 | 162 | 170 | 232,000 | 340 |
| 1999-02-15 | 159 | 165 | 159 | 165 | 237,000 | 330 |
| 1999-02-12 | 159 | 165 | 158 | 163 | 481,000 | 326 |
| 1999-02-10 | 169 | 170 | 161 | 164 | 536,000 | 328 |
| 1999-02-09 | 163 | 169 | 162 | 165 | 317,000 | 330 |
| 1999-02-08 | 168 | 171 | 166 | 170 | 142,000 | 340 |
| 1999-02-05 | 166 | 173 | 166 | 173 | 313,000 | 346 |
| 1999-02-04 | 174 | 177 | 166 | 173 | 305,000 | 346 |
| 1999-02-03 | 175 | 177 | 173 | 176 | 238,000 | 352 |
| 1999-02-02 | 178 | 180 | 177 | 178 | 234,000 | 356 |
| 1999-02-01 | 180 | 182 | 177 | 178 | 392,000 | 356 |
| 1999-01-29 | 170 | 177 | 170 | 177 | 569,000 | 354 |
| 1999-01-28 | 172 | 174 | 169 | 171 | 316,000 | 342 |
| 1999-01-27 | 170 | 171 | 166 | 169 | 533,000 | 338 |
| 1999-01-26 | 170 | 172 | 167 | 170 | 690,000 | 340 |
| 1999-01-25 | 165 | 169 | 161 | 169 | 548,000 | 338 |
| 1999-01-22 | 165 | 169 | 159 | 161 | 385,000 | 322 |
| 1999-01-21 | 157 | 165 | 152 | 160 | 407,000 | 320 |
| 1999-01-20 | 155 | 161 | 154 | 157 | 284,000 | 314 |
| 1999-01-19 | 160 | 160 | 156 | 157 | 240,000 | 314 |
| 1999-01-18 | 159 | 159 | 154 | 155 | 348,000 | 310 |
| 1999-01-14 | 149 | 160 | 149 | 160 | 321,000 | 320 |
| 1999-01-13 | 152 | 154 | 148 | 149 | 418,000 | 298 |
| 1999-01-12 | 152 | 157 | 151 | 156 | 301,000 | 312 |
| 1999-01-11 | 157 | 160 | 155 | 155 | 521,000 | 310 |
| 1999-01-08 | 156 | 156 | 150 | 151 | 1,108,000 | 302 |
| 1999-01-07 | 164 | 164 | 158 | 158 | 325,000 | 316 |
| 1999-01-06 | 154 | 162 | 154 | 162 | 233,000 | 324 |
| 1999-01-05 | 159 | 159 | 153 | 154 | 338,000 | 308 |
| 1999-01-04 | 160 | 162 | 158 | 158 | 217,000 | 316 |
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
