4042 東ソー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 521 | 522 | 517 | 518 | 1,444,000 | 1,036 |
| 2005-12-29 | 522 | 523 | 519 | 522 | 3,557,000 | 1,044 |
| 2005-12-28 | 518 | 524 | 518 | 523 | 2,389,000 | 1,046 |
| 2005-12-27 | 524 | 526 | 520 | 520 | 2,381,000 | 1,040 |
| 2005-12-26 | 529 | 532 | 521 | 525 | 3,543,000 | 1,050 |
| 2005-12-22 | 532 | 534 | 524 | 527 | 6,327,000 | 1,054 |
| 2005-12-21 | 520 | 524 | 519 | 523 | 3,964,000 | 1,046 |
| 2005-12-20 | 524 | 526 | 516 | 520 | 5,081,000 | 1,040 |
| 2005-12-19 | 516 | 527 | 516 | 524 | 3,450,000 | 1,048 |
| 2005-12-16 | 514 | 524 | 511 | 515 | 3,933,000 | 1,030 |
| 2005-12-15 | 520 | 520 | 509 | 516 | 8,228,000 | 1,032 |
| 2005-12-14 | 539 | 544 | 525 | 525 | 4,953,000 | 1,050 |
| 2005-12-13 | 532 | 540 | 532 | 537 | 5,514,000 | 1,074 |
| 2005-12-12 | 525 | 531 | 523 | 530 | 5,210,000 | 1,060 |
| 2005-12-09 | 518 | 525 | 517 | 519 | 9,315,000 | 1,038 |
| 2005-12-08 | 526 | 532 | 519 | 523 | 5,885,000 | 1,046 |
| 2005-12-07 | 544 | 544 | 528 | 528 | 6,129,000 | 1,056 |
| 2005-12-06 | 544 | 547 | 539 | 539 | 5,273,000 | 1,078 |
| 2005-12-05 | 535 | 547 | 533 | 544 | 6,777,000 | 1,088 |
| 2005-12-02 | 545 | 545 | 533 | 536 | 6,049,000 | 1,072 |
| 2005-12-01 | 533 | 544 | 529 | 544 | 4,716,000 | 1,088 |
| 2005-11-30 | 535 | 541 | 533 | 533 | 4,865,000 | 1,066 |
| 2005-11-29 | 543 | 544 | 532 | 534 | 9,518,000 | 1,068 |
| 2005-11-28 | 558 | 559 | 543 | 546 | 6,671,000 | 1,092 |
| 2005-11-25 | 560 | 561 | 553 | 561 | 1,762,000 | 1,122 |
| 2005-11-24 | 560 | 567 | 558 | 561 | 4,093,000 | 1,122 |
| 2005-11-22 | 560 | 561 | 548 | 559 | 2,391,000 | 1,118 |
| 2005-11-21 | 558 | 563 | 553 | 559 | 3,180,000 | 1,118 |
| 2005-11-18 | 550 | 557 | 548 | 556 | 3,410,000 | 1,112 |
| 2005-11-17 | 537 | 549 | 537 | 547 | 2,139,000 | 1,094 |
| 2005-11-16 | 537 | 544 | 532 | 543 | 3,986,000 | 1,086 |
| 2005-11-15 | 544 | 552 | 533 | 535 | 3,311,000 | 1,070 |
| 2005-11-14 | 558 | 558 | 541 | 545 | 5,039,000 | 1,090 |
| 2005-11-11 | 555 | 557 | 552 | 555 | 8,241,000 | 1,110 |
| 2005-11-10 | 551 | 554 | 532 | 545 | 11,143,000 | 1,090 |
| 2005-11-09 | 504 | 539 | 502 | 537 | 12,022,000 | 1,074 |
| 2005-11-08 | 501 | 509 | 496 | 507 | 7,591,000 | 1,014 |
| 2005-11-07 | 510 | 510 | 500 | 505 | 8,536,000 | 1,010 |
| 2005-11-04 | 550 | 552 | 512 | 517 | 13,305,000 | 1,034 |
| 2005-11-02 | 530 | 535 | 526 | 535 | 6,562,000 | 1,070 |
| 2005-11-01 | 520 | 524 | 514 | 520 | 3,672,000 | 1,040 |
| 2005-10-31 | 509 | 513 | 506 | 513 | 3,365,000 | 1,026 |
| 2005-10-28 | 495 | 503 | 494 | 501 | 3,118,000 | 1,002 |
| 2005-10-27 | 498 | 503 | 496 | 501 | 5,201,000 | 1,002 |
| 2005-10-26 | 492 | 498 | 491 | 497 | 4,835,000 | 994 |
| 2005-10-25 | 490 | 503 | 485 | 500 | 12,487,000 | 1,000 |
| 2005-10-24 | 483 | 484 | 478 | 480 | 2,781,000 | 960 |
| 2005-10-21 | 468 | 483 | 464 | 480 | 4,254,000 | 960 |
| 2005-10-20 | 466 | 476 | 466 | 473 | 2,753,000 | 946 |
| 2005-10-19 | 477 | 477 | 461 | 463 | 3,638,000 | 926 |
| 2005-10-18 | 480 | 483 | 470 | 476 | 3,518,000 | 952 |
| 2005-10-17 | 481 | 486 | 478 | 480 | 3,727,000 | 960 |
| 2005-10-14 | 492 | 492 | 473 | 476 | 5,747,000 | 952 |
| 2005-10-13 | 486 | 494 | 485 | 488 | 4,377,000 | 976 |
| 2005-10-12 | 500 | 500 | 485 | 486 | 5,393,000 | 972 |
| 2005-10-11 | 487 | 496 | 484 | 491 | 5,032,000 | 982 |
| 2005-10-07 | 487 | 490 | 479 | 487 | 4,597,000 | 974 |
| 2005-10-06 | 497 | 498 | 491 | 494 | 6,622,000 | 988 |
| 2005-10-05 | 496 | 506 | 494 | 501 | 7,911,000 | 1,002 |
| 2005-10-04 | 502 | 505 | 487 | 491 | 7,347,000 | 982 |
| 2005-10-03 | 489 | 510 | 488 | 504 | 20,173,000 | 1,008 |
| 2005-09-30 | 482 | 489 | 478 | 483 | 15,292,000 | 966 |
| 2005-09-29 | 469 | 480 | 468 | 479 | 8,608,000 | 958 |
| 2005-09-28 | 466 | 468 | 462 | 465 | 4,254,000 | 930 |
| 2005-09-27 | 469 | 470 | 458 | 463 | 6,565,000 | 926 |
| 2005-09-26 | 443 | 471 | 442 | 471 | 13,698,000 | 942 |
| 2005-09-22 | 440 | 441 | 436 | 441 | 5,534,000 | 882 |
| 2005-09-21 | 446 | 447 | 441 | 441 | 4,406,000 | 882 |
| 2005-09-20 | 442 | 445 | 441 | 444 | 3,871,000 | 888 |
| 2005-09-16 | 443 | 444 | 438 | 441 | 5,883,000 | 882 |
| 2005-09-15 | 439 | 444 | 438 | 443 | 3,915,000 | 886 |
| 2005-09-14 | 445 | 447 | 438 | 439 | 8,749,000 | 878 |
| 2005-09-13 | 434 | 440 | 433 | 440 | 7,173,000 | 880 |
| 2005-09-12 | 443 | 443 | 434 | 437 | 6,429,000 | 874 |
| 2005-09-09 | 423 | 434 | 421 | 433 | 10,862,000 | 866 |
| 2005-09-08 | 424 | 424 | 418 | 420 | 6,564,000 | 840 |
| 2005-09-07 | 432 | 434 | 420 | 423 | 10,615,000 | 846 |
| 2005-09-06 | 439 | 440 | 428 | 431 | 11,750,000 | 862 |
| 2005-09-05 | 441 | 443 | 439 | 441 | 3,829,000 | 882 |
| 2005-09-02 | 445 | 446 | 439 | 442 | 3,885,000 | 884 |
| 2005-09-01 | 446 | 451 | 446 | 446 | 3,557,000 | 892 |
| 2005-08-31 | 447 | 447 | 441 | 444 | 4,783,000 | 888 |
| 2005-08-30 | 442 | 446 | 442 | 446 | 2,871,000 | 892 |
| 2005-08-29 | 450 | 450 | 435 | 437 | 9,733,000 | 874 |
| 2005-08-26 | 453 | 454 | 450 | 452 | 2,783,000 | 904 |
| 2005-08-25 | 455 | 457 | 451 | 453 | 4,850,000 | 906 |
| 2005-08-24 | 463 | 465 | 457 | 459 | 6,758,000 | 918 |
| 2005-08-23 | 478 | 478 | 468 | 468 | 3,762,000 | 936 |
| 2005-08-22 | 463 | 476 | 463 | 474 | 3,588,000 | 948 |
| 2005-08-19 | 468 | 468 | 460 | 461 | 3,026,000 | 922 |
| 2005-08-18 | 477 | 480 | 466 | 468 | 4,592,000 | 936 |
| 2005-08-17 | 477 | 478 | 474 | 474 | 3,889,000 | 948 |
| 2005-08-16 | 473 | 481 | 472 | 480 | 4,657,000 | 960 |
| 2005-08-15 | 460 | 471 | 460 | 467 | 3,460,000 | 934 |
| 2005-08-12 | 470 | 470 | 457 | 458 | 3,668,000 | 916 |
| 2005-08-11 | 464 | 470 | 461 | 469 | 5,541,000 | 938 |
| 2005-08-10 | 459 | 462 | 457 | 459 | 3,650,000 | 918 |
| 2005-08-09 | 452 | 457 | 448 | 454 | 2,045,000 | 908 |
| 2005-08-08 | 439 | 449 | 435 | 449 | 2,259,000 | 898 |
| 2005-08-05 | 453 | 454 | 442 | 444 | 3,209,000 | 888 |
| 2005-08-04 | 465 | 467 | 449 | 458 | 6,070,000 | 916 |
| 2005-08-03 | 455 | 464 | 453 | 462 | 6,735,000 | 924 |
| 2005-08-02 | 450 | 458 | 450 | 457 | 6,529,000 | 914 |
| 2005-08-01 | 446 | 453 | 446 | 447 | 4,759,000 | 894 |
| 2005-07-29 | 437 | 451 | 434 | 446 | 7,963,000 | 892 |
| 2005-07-28 | 448 | 448 | 437 | 438 | 5,655,000 | 876 |
| 2005-07-27 | 443 | 449 | 443 | 447 | 4,182,000 | 894 |
| 2005-07-26 | 450 | 450 | 444 | 445 | 1,845,000 | 890 |
| 2005-07-25 | 453 | 453 | 449 | 450 | 1,454,000 | 900 |
| 2005-07-22 | 451 | 453 | 448 | 451 | 3,899,000 | 902 |
| 2005-07-21 | 451 | 454 | 448 | 450 | 3,489,000 | 900 |
| 2005-07-20 | 443 | 452 | 443 | 450 | 4,461,000 | 900 |
| 2005-07-19 | 442 | 443 | 441 | 442 | 1,845,000 | 884 |
| 2005-07-15 | 442 | 443 | 440 | 441 | 2,891,000 | 882 |
| 2005-07-14 | 441 | 445 | 439 | 441 | 3,244,000 | 882 |
| 2005-07-13 | 443 | 443 | 439 | 439 | 1,917,000 | 878 |
| 2005-07-12 | 442 | 443 | 439 | 440 | 2,153,000 | 880 |
| 2005-07-11 | 440 | 445 | 436 | 439 | 4,134,000 | 878 |
| 2005-07-08 | 443 | 444 | 435 | 438 | 10,342,000 | 876 |
| 2005-07-07 | 456 | 456 | 439 | 442 | 11,362,000 | 884 |
| 2005-07-06 | 463 | 464 | 456 | 458 | 2,970,000 | 916 |
| 2005-07-05 | 465 | 465 | 460 | 462 | 1,603,000 | 924 |
| 2005-07-04 | 465 | 467 | 459 | 465 | 2,987,000 | 930 |
| 2005-07-01 | 461 | 466 | 456 | 465 | 4,450,000 | 930 |
| 2005-06-30 | 475 | 475 | 459 | 461 | 3,688,000 | 922 |
| 2005-06-29 | 475 | 476 | 471 | 473 | 1,946,000 | 946 |
| 2005-06-28 | 463 | 472 | 462 | 470 | 2,560,000 | 940 |
| 2005-06-27 | 465 | 465 | 458 | 464 | 2,888,000 | 928 |
| 2005-06-24 | 477 | 479 | 468 | 473 | 4,827,000 | 946 |
| 2005-06-23 | 476 | 482 | 476 | 482 | 6,027,000 | 964 |
| 2005-06-22 | 476 | 478 | 471 | 472 | 6,488,000 | 944 |
| 2005-06-21 | 467 | 469 | 462 | 462 | 8,616,000 | 924 |
| 2005-06-20 | 452 | 461 | 450 | 460 | 7,541,000 | 920 |
| 2005-06-17 | 450 | 455 | 446 | 449 | 4,910,000 | 898 |
| 2005-06-16 | 435 | 455 | 435 | 452 | 9,146,000 | 904 |
| 2005-06-15 | 442 | 444 | 431 | 434 | 6,351,000 | 868 |
| 2005-06-14 | 437 | 445 | 436 | 444 | 3,404,000 | 888 |
| 2005-06-13 | 440 | 442 | 436 | 436 | 2,611,000 | 872 |
| 2005-06-10 | 437 | 441 | 436 | 438 | 9,312,000 | 876 |
| 2005-06-09 | 441 | 447 | 436 | 436 | 5,515,000 | 872 |
| 2005-06-08 | 438 | 441 | 437 | 437 | 2,312,000 | 874 |
| 2005-06-07 | 432 | 439 | 432 | 436 | 4,534,000 | 872 |
| 2005-06-06 | 431 | 432 | 426 | 430 | 2,972,000 | 860 |
| 2005-06-03 | 439 | 440 | 432 | 435 | 3,432,000 | 870 |
| 2005-06-02 | 444 | 447 | 442 | 443 | 2,421,000 | 886 |
| 2005-06-01 | 440 | 446 | 438 | 444 | 2,699,000 | 888 |
| 2005-05-31 | 442 | 445 | 438 | 444 | 3,755,000 | 888 |
| 2005-05-30 | 437 | 441 | 435 | 437 | 5,169,000 | 874 |
| 2005-05-27 | 429 | 435 | 425 | 435 | 5,463,000 | 870 |
| 2005-05-26 | 416 | 421 | 413 | 419 | 2,349,000 | 838 |
| 2005-05-25 | 423 | 425 | 413 | 415 | 3,271,000 | 830 |
| 2005-05-24 | 426 | 437 | 419 | 420 | 8,372,000 | 840 |
| 2005-05-23 | 425 | 427 | 414 | 419 | 8,460,000 | 838 |
| 2005-05-20 | 436 | 440 | 423 | 424 | 5,810,000 | 848 |
| 2005-05-19 | 439 | 441 | 432 | 435 | 3,644,000 | 870 |
| 2005-05-18 | 421 | 435 | 416 | 431 | 6,455,000 | 862 |
| 2005-05-17 | 444 | 448 | 422 | 426 | 6,022,000 | 852 |
| 2005-05-16 | 457 | 463 | 440 | 441 | 5,701,000 | 882 |
| 2005-05-13 | 461 | 465 | 452 | 456 | 11,667,000 | 912 |
| 2005-05-12 | 512 | 512 | 471 | 473 | 15,806,000 | 946 |
| 2005-05-11 | 510 | 515 | 508 | 511 | 5,514,000 | 1,022 |
| 2005-05-10 | 505 | 507 | 501 | 507 | 2,890,000 | 1,014 |
| 2005-05-09 | 509 | 509 | 501 | 503 | 3,045,000 | 1,006 |
| 2005-05-06 | 494 | 503 | 494 | 502 | 1,943,000 | 1,004 |
| 2005-05-02 | 490 | 496 | 489 | 490 | 1,197,000 | 980 |
| 2005-04-28 | 497 | 497 | 487 | 493 | 2,493,000 | 986 |
| 2005-04-27 | 496 | 498 | 493 | 496 | 2,052,000 | 992 |
| 2005-04-26 | 500 | 500 | 492 | 497 | 2,125,000 | 994 |
| 2005-04-25 | 506 | 508 | 496 | 497 | 2,398,000 | 994 |
| 2005-04-22 | 500 | 504 | 496 | 498 | 1,693,000 | 996 |
| 2005-04-21 | 481 | 492 | 476 | 491 | 3,152,000 | 982 |
| 2005-04-20 | 505 | 505 | 491 | 495 | 2,394,000 | 990 |
| 2005-04-19 | 482 | 498 | 481 | 495 | 5,005,000 | 990 |
| 2005-04-18 | 475 | 480 | 471 | 477 | 4,862,000 | 954 |
| 2005-04-15 | 500 | 504 | 498 | 500 | 3,187,000 | 1,000 |
| 2005-04-14 | 512 | 513 | 500 | 508 | 5,024,000 | 1,016 |
| 2005-04-13 | 516 | 522 | 511 | 515 | 3,787,000 | 1,030 |
| 2005-04-12 | 526 | 526 | 513 | 515 | 2,827,000 | 1,030 |
| 2005-04-11 | 530 | 531 | 524 | 525 | 2,806,000 | 1,050 |
| 2005-04-08 | 542 | 543 | 531 | 535 | 5,591,000 | 1,070 |
| 2005-04-07 | 543 | 544 | 533 | 539 | 2,881,000 | 1,078 |
| 2005-04-06 | 544 | 547 | 539 | 545 | 1,927,000 | 1,090 |
| 2005-04-05 | 550 | 552 | 545 | 547 | 3,332,000 | 1,094 |
| 2005-04-04 | 532 | 538 | 530 | 535 | 1,997,000 | 1,070 |
| 2005-04-01 | 525 | 535 | 524 | 532 | 1,692,000 | 1,064 |
| 2005-03-31 | 520 | 530 | 520 | 530 | 2,216,000 | 1,060 |
| 2005-03-30 | 519 | 522 | 514 | 519 | 2,533,000 | 1,038 |
| 2005-03-29 | 547 | 548 | 523 | 525 | 3,178,000 | 1,050 |
| 2005-03-28 | 542 | 550 | 535 | 545 | 1,605,000 | 1,090 |
| 2005-03-25 | 547 | 551 | 532 | 541 | 4,263,000 | 1,082 |
| 2005-03-24 | 558 | 559 | 544 | 546 | 3,780,000 | 1,092 |
| 2005-03-23 | 557 | 560 | 551 | 557 | 3,359,000 | 1,114 |
| 2005-03-22 | 555 | 565 | 553 | 558 | 3,465,000 | 1,116 |
| 2005-03-18 | 561 | 563 | 553 | 555 | 3,503,000 | 1,110 |
| 2005-03-17 | 557 | 560 | 553 | 559 | 2,529,000 | 1,118 |
| 2005-03-16 | 564 | 566 | 552 | 557 | 4,310,000 | 1,114 |
| 2005-03-15 | 558 | 570 | 556 | 561 | 6,291,000 | 1,122 |
| 2005-03-14 | 548 | 551 | 546 | 548 | 1,594,000 | 1,096 |
| 2005-03-11 | 546 | 551 | 545 | 549 | 5,416,000 | 1,098 |
| 2005-03-10 | 546 | 553 | 544 | 544 | 2,000,000 | 1,088 |
| 2005-03-09 | 549 | 550 | 543 | 548 | 3,348,000 | 1,096 |
| 2005-03-08 | 554 | 555 | 545 | 553 | 2,333,000 | 1,106 |
| 2005-03-07 | 555 | 556 | 551 | 556 | 2,450,000 | 1,112 |
| 2005-03-04 | 548 | 553 | 545 | 551 | 2,711,000 | 1,102 |
| 2005-03-03 | 544 | 550 | 541 | 548 | 4,146,000 | 1,096 |
| 2005-03-02 | 552 | 552 | 544 | 544 | 3,534,000 | 1,088 |
| 2005-03-01 | 545 | 549 | 541 | 549 | 3,142,000 | 1,098 |
| 2005-02-28 | 544 | 553 | 542 | 549 | 3,299,000 | 1,098 |
| 2005-02-25 | 537 | 542 | 531 | 542 | 3,866,000 | 1,084 |
| 2005-02-24 | 524 | 532 | 524 | 530 | 1,877,000 | 1,060 |
| 2005-02-23 | 523 | 528 | 520 | 526 | 1,931,000 | 1,052 |
| 2005-02-22 | 533 | 534 | 527 | 531 | 2,134,000 | 1,062 |
| 2005-02-21 | 534 | 536 | 526 | 532 | 3,275,000 | 1,064 |
| 2005-02-18 | 516 | 530 | 513 | 530 | 4,180,000 | 1,060 |
| 2005-02-17 | 511 | 516 | 508 | 511 | 2,432,000 | 1,022 |
| 2005-02-16 | 520 | 520 | 512 | 513 | 2,543,000 | 1,026 |
| 2005-02-15 | 518 | 521 | 515 | 520 | 2,641,000 | 1,040 |
| 2005-02-14 | 527 | 529 | 519 | 520 | 2,821,000 | 1,040 |
| 2005-02-10 | 515 | 519 | 509 | 517 | 3,610,000 | 1,034 |
| 2005-02-09 | 521 | 525 | 520 | 522 | 2,873,000 | 1,044 |
| 2005-02-08 | 525 | 528 | 521 | 526 | 7,153,000 | 1,052 |
| 2005-02-07 | 511 | 515 | 505 | 515 | 7,209,000 | 1,030 |
| 2005-02-04 | 487 | 498 | 486 | 496 | 8,417,000 | 992 |
| 2005-02-03 | 480 | 487 | 478 | 487 | 5,209,000 | 974 |
| 2005-02-02 | 479 | 479 | 476 | 477 | 1,414,000 | 954 |
| 2005-02-01 | 478 | 481 | 473 | 478 | 2,531,000 | 956 |
| 2005-01-31 | 474 | 478 | 468 | 475 | 1,913,000 | 950 |
| 2005-01-28 | 475 | 477 | 470 | 475 | 2,015,000 | 950 |
| 2005-01-27 | 475 | 476 | 472 | 473 | 1,103,000 | 946 |
| 2005-01-26 | 473 | 477 | 470 | 474 | 3,284,000 | 948 |
| 2005-01-25 | 467 | 472 | 465 | 469 | 3,863,000 | 938 |
| 2005-01-24 | 466 | 468 | 461 | 466 | 2,751,000 | 932 |
| 2005-01-21 | 464 | 471 | 462 | 470 | 3,026,000 | 940 |
| 2005-01-20 | 465 | 468 | 462 | 467 | 4,143,000 | 934 |
| 2005-01-19 | 465 | 466 | 461 | 464 | 1,791,000 | 928 |
| 2005-01-18 | 465 | 465 | 459 | 464 | 2,109,000 | 928 |
| 2005-01-17 | 464 | 467 | 462 | 464 | 2,060,000 | 928 |
| 2005-01-14 | 455 | 463 | 454 | 460 | 4,155,000 | 920 |
| 2005-01-13 | 459 | 460 | 456 | 456 | 2,785,000 | 912 |
| 2005-01-12 | 459 | 460 | 454 | 457 | 1,924,000 | 914 |
| 2005-01-11 | 463 | 465 | 458 | 460 | 3,077,000 | 920 |
| 2005-01-07 | 462 | 465 | 459 | 462 | 2,773,000 | 924 |
| 2005-01-06 | 450 | 462 | 450 | 461 | 2,692,000 | 922 |
| 2005-01-05 | 456 | 457 | 450 | 452 | 2,873,000 | 904 |
| 2005-01-04 | 459 | 460 | 452 | 459 | 1,378,000 | 918 |
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
