4042 東ソー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	459	462	457	461	825,000	922
2004-12-29	467	469	457	458	2,634,000	916
2004-12-28	469	470	464	467	1,799,000	934
2004-12-27	475	477	470	472	1,645,000	944
2004-12-24	472	474	469	474	2,795,000	948
2004-12-22	467	471	465	468	3,224,000	936
2004-12-21	460	468	459	465	3,698,000	930
2004-12-20	457	458	453	457	2,630,000	914
2004-12-17	449	460	448	457	7,689,000	914
2004-12-16	440	447	439	445	3,911,000	890
2004-12-15	445	445	434	440	4,943,000	880
2004-12-14	436	444	433	443	4,406,000	886
2004-12-13	439	439	430	433	4,940,000	866
2004-12-10	429	435	429	430	7,593,000	860
2004-12-09	449	450	427	434	6,325,000	868
2004-12-08	450	451	441	448	4,549,000	896
2004-12-07	451	455	450	451	1,361,000	902
2004-12-06	457	458	452	453	2,961,000	906
2004-12-03	459	459	452	453	1,764,000	906
2004-12-02	447	456	445	454	3,670,000	908
2004-12-01	443	445	441	443	1,654,000	886
2004-11-30	444	451	441	451	2,778,000	902
2004-11-29	436	444	435	439	2,340,000	878
2004-11-26	442	446	437	439	1,883,000	878
2004-11-25	436	441	436	439	2,470,000	878
2004-11-24	438	443	436	439	2,890,000	878
2004-11-22	447	447	437	440	2,079,000	880
2004-11-19	455	455	448	451	2,549,000	902
2004-11-18	468	468	452	455	3,830,000	910
2004-11-17	456	464	453	463	5,995,000	926
2004-11-16	445	456	445	456	3,709,000	912
2004-11-15	439	445	438	445	2,895,000	890
2004-11-12	445	448	435	438	3,685,000	876
2004-11-11	455	455	440	440	2,806,000	880
2004-11-10	445	454	444	452	3,273,000	904
2004-11-09	448	450	441	443	3,816,000	886
2004-11-08	460	461	447	448	3,411,000	896
2004-11-05	452	457	451	455	7,146,000	910
2004-11-04	446	449	443	448	2,844,000	896
2004-11-02	438	444	438	443	4,094,000	886
2004-11-01	447	447	443	444	1,179,000	888
2004-10-29	452	452	446	449	2,801,000	898
2004-10-28	448	452	445	449	1,612,000	898
2004-10-27	441	446	438	442	2,518,000	884
2004-10-26	433	441	432	439	3,665,000	878
2004-10-25	435	439	433	433	4,457,000	866
2004-10-22	448	451	444	446	2,110,000	892
2004-10-21	447	457	440	442	4,797,000	884
2004-10-20	453	454	440	443	5,649,000	886
2004-10-19	465	466	457	458	5,920,000	916
2004-10-18	480	490	456	462	15,960,000	924
2004-10-15	440	479	439	475	11,316,000	950
2004-10-14	460	460	445	445	6,235,000	890
2004-10-13	465	468	462	463	2,240,000	926
2004-10-12	472	476	466	469	2,378,000	938
2004-10-08	471	478	470	477	2,468,000	954
2004-10-07	477	477	473	474	1,827,000	948
2004-10-06	467	479	465	475	4,483,000	950
2004-10-05	473	475	463	467	4,220,000	934
2004-10-04	476	484	473	483	6,061,000	966
2004-10-01	450	468	450	462	6,420,000	924
2004-09-30	443	450	441	446	2,740,000	892
2004-09-29	445	445	437	440	2,062,000	880
2004-09-28	449	449	441	442	3,134,000	884
2004-09-27	442	450	440	449	5,896,000	898
2004-09-24	429	435	426	435	3,036,000	870
2004-09-22	428	431	422	429	2,664,000	858
2004-09-21	430	434	428	429	2,167,000	858
2004-09-17	431	434	430	432	2,129,000	864
2004-09-16	430	437	429	434	3,019,000	868
2004-09-15	452	456	435	435	5,630,000	870
2004-09-14	439	450	439	444	9,088,000	888
2004-09-13	420	428	420	426	1,174,000	852
2004-09-10	421	424	415	421	5,004,000	842
2004-09-09	430	430	417	421	4,307,000	842
2004-09-08	430	437	428	434	4,869,000	868
2004-09-07	421	427	417	427	3,272,000	854
2004-09-06	416	425	416	425	5,216,000	850
2004-09-03	405	416	404	414	6,482,000	828
2004-09-02	398	402	395	401	1,040,000	802
2004-09-01	393	401	393	400	1,383,000	800
2004-08-31	393	397	390	390	1,485,000	780
2004-08-30	395	397	394	397	469,000	794
2004-08-27	395	398	393	397	1,143,000	794
2004-08-26	397	399	392	394	2,588,000	788
2004-08-25	396	402	392	399	3,132,000	798
2004-08-24	399	400	392	398	3,268,000	796
2004-08-23	397	407	396	400	5,737,000	800
2004-08-20	386	396	384	390	3,506,000	780
2004-08-19	378	392	375	391	4,863,000	782
2004-08-18	370	376	369	374	2,692,000	748
2004-08-17	362	373	362	368	3,478,000	736
2004-08-16	354	362	352	360	1,481,000	720
2004-08-13	356	363	356	359	2,410,000	718
2004-08-12	364	368	364	366	2,788,000	732
2004-08-11	368	369	364	369	3,456,000	738
2004-08-10	366	367	362	365	2,780,000	730
2004-08-09	369	371	365	370	3,537,000	740
2004-08-06	355	372	354	371	4,577,000	742
2004-08-05	358	364	355	362	1,519,000	724
2004-08-04	366	366	353	358	1,233,000	716
2004-08-03	369	371	363	366	1,894,000	732
2004-08-02	360	365	359	364	2,431,000	728
2004-07-30	361	363	354	359	2,649,000	718
2004-07-29	361	363	358	362	2,756,000	724
2004-07-28	364	365	358	361	2,207,000	722
2004-07-27	365	367	361	362	1,646,000	724
2004-07-26	370	373	365	365	1,333,000	730
2004-07-23	381	381	371	372	1,713,000	744
2004-07-22	376	380	375	378	1,223,000	756
2004-07-21	382	383	377	381	1,712,000	762
2004-07-20	386	386	380	382	1,200,000	764
2004-07-16	385	390	384	386	3,128,000	772
2004-07-15	378	394	375	390	9,443,000	780
2004-07-14	379	382	368	368	1,489,000	736
2004-07-13	381	382	377	379	674,000	758
2004-07-12	378	381	376	381	1,928,000	762
2004-07-09	374	377	373	375	2,366,000	750
2004-07-08	375	381	374	378	1,948,000	756
2004-07-07	379	381	372	376	1,362,000	752
2004-07-06	385	387	384	384	973,000	768
2004-07-05	390	391	382	384	1,534,000	768
2004-07-02	391	395	390	394	1,561,000	788
2004-07-01	395	402	393	394	2,833,000	788
2004-06-30	395	396	391	394	2,975,000	788
2004-06-29	390	397	389	395	2,752,000	790
2004-06-28	391	392	388	390	2,052,000	780
2004-06-25	394	395	390	393	1,519,000	786
2004-06-24	397	398	392	393	2,165,000	786
2004-06-23	396	398	391	393	1,400,000	786
2004-06-22	394	399	392	395	1,798,000	790
2004-06-21	382	399	382	389	1,769,000	778
2004-06-18	393	395	385	387	805,000	774
2004-06-17	397	400	394	396	559,000	792
2004-06-16	395	404	395	396	1,755,000	792
2004-06-15	395	396	388	390	1,007,000	780
2004-06-14	397	398	392	394	1,490,000	788
2004-06-11	388	393	383	393	3,894,000	786
2004-06-10	392	400	391	393	2,077,000	786
2004-06-09	390	405	387	399	4,655,000	798
2004-06-08	388	388	384	385	1,051,000	770
2004-06-07	374	386	372	384	1,345,000	768
2004-06-04	372	375	369	374	915,000	748
2004-06-03	379	383	369	372	1,597,000	744
2004-06-02	385	385	379	379	1,115,000	758
2004-06-01	380	386	378	385	567,000	770
2004-05-31	382	387	377	385	895,000	770
2004-05-28	389	389	381	382	1,692,000	764
2004-05-27	382	386	379	380	1,200,000	760
2004-05-26	385	388	381	386	2,327,000	772
2004-05-25	382	382	373	375	2,251,000	750
2004-05-24	386	386	376	379	3,282,000	758
2004-05-21	377	391	377	387	2,222,000	774
2004-05-20	373	382	370	377	2,063,000	754
2004-05-19	375	380	368	380	2,375,000	760
2004-05-18	362	370	358	368	2,581,000	736
2004-05-17	370	370	351	352	2,216,000	704
2004-05-14	368	374	361	365	2,392,000	730
2004-05-13	374	375	366	366	2,508,000	732
2004-05-12	369	374	365	371	4,339,000	742
2004-05-11	350	363	345	359	3,869,000	718
2004-05-10	368	368	341	345	3,018,000	690
2004-05-07	374	376	370	371	1,948,000	742
2004-05-06	390	394	378	379	2,220,000	758
2004-04-30	389	391	382	388	2,667,000	776
2004-04-28	405	405	397	401	2,250,000	802
2004-04-27	416	417	404	407	2,693,000	814
2004-04-26	406	421	406	418	5,233,000	836
2004-04-23	410	411	402	405	3,561,000	810
2004-04-22	400	411	399	408	6,785,000	816
2004-04-21	394	397	392	393	3,589,000	786
2004-04-20	392	409	387	405	6,717,000	810
2004-04-19	391	394	384	386	3,191,000	772
2004-04-16	383	391	383	389	6,173,000	778
2004-04-15	414	417	371	379	21,328,000	758
2004-04-14	392	393	383	386	5,301,000	772
2004-04-13	400	401	395	396	5,335,000	792
2004-04-12	398	399	395	398	2,131,000	796
2004-04-09	396	398	391	393	3,503,000	786
2004-04-08	403	406	396	399	3,829,000	798
2004-04-07	402	407	401	402	3,553,000	804
2004-04-06	405	406	397	400	3,250,000	800
2004-04-05	408	409	400	401	2,635,000	802
2004-04-02	409	409	400	405	3,425,000	810
2004-04-01	410	414	399	403	3,518,000	806
2004-03-31	414	418	410	415	1,341,000	830
2004-03-30	419	421	413	415	1,307,000	830
2004-03-29	422	422	412	418	2,539,000	836
2004-03-26	415	424	410	423	3,285,000	846
2004-03-25	409	413	406	413	4,057,000	826
2004-03-24	396	404	396	404	3,297,000	808
2004-03-23	382	392	380	389	2,055,000	778
2004-03-22	389	394	386	389	1,776,000	778
2004-03-19	393	397	388	389	2,274,000	778
2004-03-18	405	407	391	392	4,788,000	784
2004-03-17	397	401	394	401	2,430,000	802
2004-03-16	396	399	392	396	2,803,000	792
2004-03-15	408	416	402	403	6,484,000	806
2004-03-12	388	400	385	400	12,277,000	800
2004-03-11	383	390	380	385	6,387,000	770
2004-03-10	382	384	375	379	2,238,000	758
2004-03-09	369	382	369	382	3,445,000	764
2004-03-08	373	373	367	367	3,549,000	734
2004-03-05	370	375	364	374	4,548,000	748
2004-03-04	375	380	371	373	4,910,000	746
2004-03-03	390	391	382	384	1,624,000	768
2004-03-02	392	393	383	390	2,098,000	780
2004-03-01	380	395	379	392	2,000,000	784
2004-02-27	371	380	369	380	1,071,000	760
2004-02-26	372	372	367	371	784,000	742
2004-02-25	373	374	365	367	925,000	734
2004-02-24	380	384	370	373	1,187,000	746
2004-02-23	374	384	374	384	1,355,000	768
2004-02-20	378	380	370	373	1,030,000	746
2004-02-19	376	381	374	376	2,603,000	752
2004-02-18	372	380	372	374	1,598,000	748
2004-02-17	362	374	362	372	1,415,000	744
2004-02-16	353	365	353	364	778,000	728
2004-02-13	354	361	354	358	1,219,000	716
2004-02-12	365	367	349	354	2,293,000	708
2004-02-10	360	369	359	369	4,375,000	738
2004-02-09	342	356	342	350	3,424,000	700
2004-02-06	349	352	343	344	2,756,000	688
2004-02-05	348	354	348	351	1,503,000	702
2004-02-04	364	364	349	355	2,440,000	710
2004-02-03	363	367	354	361	2,263,000	722
2004-02-02	364	371	363	368	1,152,000	736
2004-01-30	353	367	353	364	1,825,000	728
2004-01-29	360	362	353	357	2,046,000	714
2004-01-28	370	374	361	370	3,594,000	740
2004-01-27	379	384	371	371	5,770,000	742
2004-01-26	364	370	360	364	3,857,000	728
2004-01-23	353	362	349	359	2,405,000	718
2004-01-22	355	357	345	349	1,807,000	698
2004-01-21	355	360	351	356	1,330,000	712
2004-01-20	353	356	350	354	1,427,000	708
2004-01-19	356	359	354	358	1,235,000	716
2004-01-16	359	360	349	351	2,451,000	702
2004-01-15	365	369	357	365	3,675,000	730
2004-01-14	348	360	348	360	1,362,000	720
2004-01-13	353	355	346	355	1,958,000	710
2004-01-09	359	359	352	355	2,233,000	710
2004-01-08	348	358	348	355	2,814,000	710
2004-01-07	356	359	350	353	2,085,000	706
2004-01-06	368	369	352	360	2,957,000	720
2004-01-05	370	370	364	368	945,000	736

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