4042 東ソー(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29315318312313300,000626
2000-12-28324327316320792,000640
2000-12-273103323063261,220,000652
2000-12-26312312303310823,000620
2000-12-25313313308312909,000624
2000-12-222993062963031,096,000606
2000-12-213003022912941,743,000588
2000-12-203183193113122,042,000624
2000-12-193333343223241,288,000648
2000-12-18334335327330841,000660
2000-12-153383383293291,135,000658
2000-12-143413423363371,314,000674
2000-12-133463483403431,016,000686
2000-12-123483513443491,066,000698
2000-12-113513523433491,495,000698
2000-12-083323433323413,109,000682
2000-12-07339339334334611,000668
2000-12-06345350341341640,000682
2000-12-053603603443481,074,000696
2000-12-043593643553551,228,000710
2000-12-013403553403511,296,000702
2000-11-30330340330340571,000680
2000-11-29334334328330745,000660
2000-11-28339340335335506,000670
2000-11-27344344335338613,000676
2000-11-24328335327334544,000668
2000-11-223303353263281,059,000656
2000-11-21335340320320877,000640
2000-11-20330342330340360,000680
2000-11-17339340330334731,000668
2000-11-163433463383391,071,000678
2000-11-153423493393461,215,000692
2000-11-14341345341343648,000686
2000-11-133423473403441,161,000688
2000-11-10352357350352921,000704
2000-11-093533603523551,282,000710
2000-11-08347353347353618,000706
2000-11-073413533403471,001,000694
2000-11-063393433353431,301,000686
2000-11-02335346335344873,000688
2000-11-01332339331339949,000678
2000-10-313313353263321,358,000664
2000-10-303563583263301,259,000660
2000-10-273573623513511,359,000702
2000-10-263463543453531,251,000706
2000-10-253433593433563,374,000712
2000-10-243313403313401,422,000680
2000-10-23328330324326998,000652
2000-10-20330334326328894,000656
2000-10-193303353253301,142,000660
2000-10-183383413313321,112,000664
2000-10-17338347338341859,000682
2000-10-163423453373371,247,000674
2000-10-133383393323372,356,000674
2000-10-123483553463531,032,000706
2000-10-113633633493531,240,000706
2000-10-103683693623641,005,000728
2000-10-063573653573651,410,000730
2000-10-053553603553601,493,000720
2000-10-043533573503561,562,000712
2000-10-033453503423491,249,000698
2000-10-023353453333451,322,000690
2000-09-293403443363381,310,000676
2000-09-283323403313351,385,000670
2000-09-273353353293321,451,000664
2000-09-263313363293351,940,000670
2000-09-253303333263281,267,000656
2000-09-223243243183201,440,000640
2000-09-213353393263261,679,000652
2000-09-203313353263321,692,000664
2000-09-193213333163331,785,000666
2000-09-183403403233301,660,000660
2000-09-143493493383401,350,000680
2000-09-133473513433481,688,000696
2000-09-123343433283422,269,000684
2000-09-113423453303342,854,000668
2000-09-083533583483525,776,000704
2000-09-073703723623631,221,000726
2000-09-063733803703701,036,000740
2000-09-053753763623681,780,000736
2000-09-043803813603801,707,000760
2000-09-013923973883931,227,000786
2000-08-314004013863901,607,000780
2000-08-30405409399409986,000818
2000-08-29408408400402854,000804
2000-08-284154154054131,524,000826
2000-08-254044134044131,517,000826
2000-08-244044124024021,033,000804
2000-08-23406407398404860,000808
2000-08-224074084034061,119,000812
2000-08-21410412398402870,000804
2000-08-18414415403410997,000820
2000-08-174344344144191,133,000838
2000-08-16425432423429979,000858
2000-08-15424429421429868,000858
2000-08-144244294144231,897,000846
2000-08-113984203974201,713,000840
2000-08-104034053973981,022,000796
2000-08-09403410399402979,000804
2000-08-084094143964011,085,000802
2000-08-074004083964051,025,000810
2000-08-044004003913972,264,000794
2000-08-034224224034091,058,000818
2000-08-024234324174211,205,000842
2000-08-01420426418423800,000846
2000-07-31410417400417992,000834
2000-07-28425430418428834,000856
2000-07-274424424254301,165,000860
2000-07-264504504454471,150,000894
2000-07-254454504414501,162,000900
2000-07-244544554414501,297,000900
2000-07-214694774554551,951,000910
2000-07-194854864454544,109,000908
2000-07-185155174924951,138,000990
2000-07-17515528515518758,0001,036
2000-07-14515534515519700,0001,038
2000-07-135425425155181,177,0001,036
2000-07-12549549531535717,0001,070
2000-07-11546553543552823,0001,104
2000-07-105495625465541,871,0001,108
2000-07-075355425355411,138,0001,082
2000-07-065405435355401,267,0001,080
2000-07-055605625435451,425,0001,090
2000-07-045655655505633,018,0001,126
2000-07-035445695405676,562,0001,134
2000-06-305275405255352,506,0001,070
2000-06-295385385225301,851,0001,060
2000-06-28534535529531939,0001,062
2000-06-275245345225302,209,0001,060
2000-06-265245245055151,124,0001,030
2000-06-235255375225251,430,0001,050
2000-06-225405415245252,905,0001,050
2000-06-215205425195377,473,0001,074
2000-06-204935194905151,788,0001,030
2000-06-194944974864961,051,000992
2000-06-165105114864931,856,000986
2000-06-154915234865171,697,0001,034
2000-06-145125124844951,900,000990
2000-06-135215235055092,286,0001,018
2000-06-125225275185231,536,0001,046
2000-06-095145265145232,918,0001,046
2000-06-085255325175242,784,0001,048
2000-06-075205295115151,991,0001,030
2000-06-065145175095141,487,0001,028
2000-06-055305355145181,330,0001,036
2000-06-025445595105201,754,0001,040
2000-06-01533555533540800,0001,080
2000-05-315405505325361,166,0001,072
2000-05-30550555532537912,0001,074
2000-05-295555645475491,185,0001,098
2000-05-265765765585651,011,0001,130
2000-05-25598598586587936,0001,174
2000-05-245936055845842,784,0001,168
2000-05-235585935575841,931,0001,168
2000-05-225705705495581,860,0001,116
2000-05-19595599573573686,0001,146
2000-05-185906105845951,186,0001,190
2000-05-17581595574595709,0001,190
2000-05-16584587573581742,0001,162
2000-05-15590592577584967,0001,168
2000-05-125805965625923,238,0001,184
2000-05-115605675525601,379,0001,120
2000-05-10574575556563979,0001,126
2000-05-095645755605701,033,0001,140
2000-05-08589589575576797,0001,152
2000-05-02580588572580818,0001,160
2000-05-015705805555701,009,0001,140
2000-04-285735885635711,183,0001,142
2000-04-275855925725761,319,0001,152
2000-04-266066155835901,219,0001,180
2000-04-256276276086151,060,0001,230
2000-04-246026305986201,312,0001,240
2000-04-216236335505862,819,0001,172
2000-04-206186506116332,525,0001,266
2000-04-196306356106192,130,0001,238
2000-04-185906205826202,067,0001,240
2000-04-175805905555701,952,0001,140
2000-04-146206306106302,857,0001,260
2000-04-135936255936222,771,0001,244
2000-04-125566135556114,197,0001,222
2000-04-11563574553555918,0001,110
2000-04-105665765615711,949,0001,142
2000-04-075555645485562,022,0001,112
2000-04-065705735465593,938,0001,118
2000-04-055305705285556,400,0001,110
2000-04-04528528520523957,0001,046
2000-04-035145305115302,986,0001,060
2000-03-314775104725011,645,0001,002
2000-03-30485494480482373,000964
2000-03-294884974844921,396,000984
2000-03-28495495483492647,000984
2000-03-275085104814951,231,000990
2000-03-244725064705042,422,0001,008
2000-03-234774794604651,010,000930
2000-03-224824844664821,467,000964
2000-03-214814854654771,209,000954
2000-03-174664944604901,569,000980
2000-03-164504564404563,073,000912
2000-03-154704704454551,294,000910
2000-03-144894934764821,518,000964
2000-03-135105254804993,402,000998
2000-03-105245315045057,060,0001,010
2000-03-094995194955145,017,0001,028
2000-03-084994994844901,234,000980
2000-03-074955034934991,320,000998
2000-03-06504504487493834,000986
2000-03-034955094954991,810,000998
2000-03-024915064884951,669,000990
2000-03-015015054784962,626,000992
2000-02-29482500482500965,0001,000
2000-02-284954974804921,324,000984
2000-02-254955004805001,639,0001,000
2000-02-244844984744902,565,000980
2000-02-234504994504742,889,000948
2000-02-22431455431448925,000896
2000-02-21460460440441936,000882
2000-02-184664664364451,638,000890
2000-02-174795104674769,038,000952
2000-02-164304514294444,371,000888
2000-02-154204274154233,286,000846
2000-02-144014114004051,101,000810
2000-02-104084193993991,778,000798
2000-02-094004253954022,024,000804
2000-02-08405409400409926,000818
2000-02-07400410395410867,000820
2000-02-04405409395395851,000790
2000-02-034004143974001,937,000800
2000-02-024054083943941,403,000788
2000-02-014014103974001,501,000800
2000-01-313974213964142,592,000828
2000-01-28394399385387916,000774
2000-01-27393400392398573,000796
2000-01-26398400393399443,000798
2000-01-25410410395403668,000806
2000-01-24405421405414676,000828
2000-01-21405408396408589,000816
2000-01-20412417402409998,000818
2000-01-19421430420422886,000844
2000-01-18430431420430609,000860
2000-01-174004334004311,044,000862
2000-01-144234233914101,606,000820
2000-01-13397421394418646,000836
2000-01-124054053853911,020,000782
2000-01-11427429403408840,000816
2000-01-074064184054171,103,000834
2000-01-064024063803811,302,000762
2000-01-05384420384397675,000794
2000-01-04380390380383238,000766

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