4042 東ソー(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295315315245261,533,0001,052
2006-12-285265315245302,342,0001,060
2006-12-275255285235261,406,0001,052
2006-12-265115235105212,568,0001,042
2006-12-255175185105103,620,0001,020
2006-12-225245265205213,922,0001,042
2006-12-215405475295307,450,0001,060
2006-12-205295335275313,649,0001,062
2006-12-195285305205202,713,0001,040
2006-12-185305375275316,739,0001,062
2006-12-155235245145173,551,0001,034
2006-12-145245245205231,878,0001,046
2006-12-135205245195243,427,0001,048
2006-12-125325325225233,807,0001,046
2006-12-115275325245282,809,0001,056
2006-12-085215275215245,875,0001,048
2006-12-075275315235272,307,0001,054
2006-12-065255315205253,748,0001,050
2006-12-055305335265286,668,0001,056
2006-12-045205325165298,018,0001,058
2006-12-015075175055124,635,0001,024
2006-11-305055125035084,966,0001,016
2006-11-295055155025114,801,0001,022
2006-11-2850350849450611,739,0001,012
2006-11-2752452650851314,813,0001,026
2006-11-244774864734858,279,000970
2006-11-224614734594685,130,000936
2006-11-214584674514586,910,000916
2006-11-204494514434433,364,000886
2006-11-174694714574593,962,000918
2006-11-164764804724743,696,000948
2006-11-154854864754794,212,000958
2006-11-144774874774855,907,000970
2006-11-134854874734755,954,000950
2006-11-104884974884896,669,000978
2006-11-094935004884895,014,000978
2006-11-085015054874925,022,000984
2006-11-075105144985044,405,0001,008
2006-11-064935064905042,742,0001,008
2006-11-024965044955011,813,0001,002
2006-11-014985084934992,676,000998
2006-10-314974994874952,413,000990
2006-10-305065124974972,580,000994
2006-10-275245245115143,320,0001,028
2006-10-265055225025154,419,0001,030
2006-10-255065084985011,713,0001,002
2006-10-245075095005064,399,0001,012
2006-10-234954994904953,792,000990
2006-10-204995004934952,043,000990
2006-10-195055054945003,454,0001,000
2006-10-184995064924987,642,000996
2006-10-175075135025094,467,0001,018
2006-10-165065185055173,713,0001,034
2006-10-134965054945056,583,0001,010
2006-10-124824904774884,719,000976
2006-10-114904964804814,729,000962
2006-10-104714954684875,904,000974
2006-10-064854864724736,680,000946
2006-10-054934964894946,638,000988
2006-10-044934984894916,295,000982
2006-10-034854954844887,095,000976
2006-10-024784894754896,472,000978
2006-09-2946948746747910,464,000958
2006-09-284504634464625,464,000924
2006-09-274444504424502,923,000900
2006-09-264434484374394,371,000878
2006-09-254324444304395,303,000878
2006-09-224274364244315,865,000862
2006-09-214254324184303,565,000860
2006-09-204244264204212,602,000842
2006-09-194304404234272,608,000854
2006-09-154314334204253,392,000850
2006-09-144284324224263,828,000852
2006-09-134414434234254,985,000850
2006-09-124434464324324,113,000864
2006-09-114644644404425,188,000884
2006-09-084484614424567,533,000912
2006-09-074564604484533,856,000906
2006-09-064614674564614,713,000922
2006-09-054684684574624,818,000924
2006-09-044784824684686,690,000936
2006-09-0144547344446810,175,000936
2006-08-314434524424482,961,000896
2006-08-304424544404484,162,000896
2006-08-294464484404443,171,000888
2006-08-284484514444473,678,000894
2006-08-254484504434483,581,000896
2006-08-244494494424462,078,000892
2006-08-234494544464495,391,000898
2006-08-224404624344598,001,000918
2006-08-214504524374403,741,000880
2006-08-184524564364477,055,000894
2006-08-174394544384507,442,000900
2006-08-164294324254294,175,000858
2006-08-154204284164234,065,000846
2006-08-144134264134232,719,000846
2006-08-114144174104101,976,000820
2006-08-104144144074122,998,000824
2006-08-094074174004142,934,000828
2006-08-084074124054123,044,000824
2006-08-074224234044064,148,000812
2006-08-044144214134213,198,000842
2006-08-034094134054133,427,000826
2006-08-024024083964044,715,000808
2006-08-014034114024074,491,000814
2006-07-313954153944057,849,000810
2006-07-284244253893907,900,000780
2006-07-274074234064192,434,000838
2006-07-26411412405408923,000816
2006-07-254124144084091,906,000818
2006-07-244074084014071,596,000814
2006-07-214144154074071,831,000814
2006-07-204144184064183,371,000836
2006-07-193984053964042,573,000808
2006-07-184154163933933,906,000786
2006-07-144134194114153,009,000830
2006-07-134224294184213,797,000842
2006-07-124334334214273,216,000854
2006-07-114424444314353,185,000870
2006-07-104394424324425,089,000884
2006-07-074474484384392,859,000878
2006-07-064564584454453,966,000890
2006-07-054564644534583,528,000916
2006-07-044574624554562,380,000912
2006-07-034544574524522,078,000904
2006-06-304534564494562,973,000912
2006-06-294424494414453,016,000890
2006-06-284464484384402,294,000880
2006-06-274534554474512,191,000902
2006-06-264554584494521,738,000904
2006-06-234554574504563,332,000912
2006-06-224534634514595,833,000918
2006-06-214424444354433,157,000886
2006-06-204484544354395,447,000878
2006-06-194584614474494,938,000898
2006-06-164564654534636,115,000926
2006-06-154454584384474,471,000894
2006-06-144264434244383,919,000876
2006-06-134454474314313,744,000862
2006-06-124494564474533,040,000906
2006-06-094464664394566,367,000912
2006-06-084524554414454,060,000890
2006-06-074724744574582,926,000916
2006-06-064764824744761,994,000952
2006-06-054914934834842,168,000968
2006-06-024894934774864,082,000972
2006-06-014874934824841,988,000968
2006-05-314894914794824,084,000964
2006-05-304964984904963,051,000992
2006-05-294985024934943,273,000988
2006-05-264964964904933,392,000986
2006-05-255145144884914,951,000982
2006-05-244995014865005,277,0001,000
2006-05-235005064914926,686,000984
2006-05-225195254974999,866,000998
2006-05-195005054945004,287,0001,000
2006-05-184885054884974,733,000994
2006-05-175055094945027,020,0001,004
2006-05-165285365135143,679,0001,028
2006-05-155345365235293,362,0001,058
2006-05-125325445175389,019,0001,076
2006-05-115685695255546,015,0001,108
2006-05-105725765625652,442,0001,130
2006-05-095765805675722,891,0001,144
2006-05-085745765695761,813,0001,152
2006-05-025625665575641,586,0001,128
2006-05-015625655555631,962,0001,126
2006-04-285645665505583,180,0001,116
2006-04-275685705655671,946,0001,134
2006-04-265645675615672,720,0001,134
2006-04-255665695615652,995,0001,130
2006-04-245765835635655,188,0001,130
2006-04-215785955735884,035,0001,176
2006-04-205775805735772,683,0001,154
2006-04-195835865725723,409,0001,144
2006-04-185685785645733,150,0001,146
2006-04-175815825715713,532,0001,142
2006-04-145895915805832,932,0001,166
2006-04-135885935865912,271,0001,182
2006-04-125915925865882,150,0001,176
2006-04-115905945875923,682,0001,184
2006-04-106006005825904,346,0001,180
2006-04-075986035956004,067,0001,200
2006-04-065996075905944,830,0001,188
2006-04-056116125895977,757,0001,194
2006-04-0462062961061110,436,0001,222
2006-04-035916025906004,441,0001,200
2006-03-315905905825882,376,0001,176
2006-03-305915915805823,060,0001,164
2006-03-295725865685823,422,0001,164
2006-03-285705755555704,845,0001,140
2006-03-275705815675772,365,0001,154
2006-03-245625685585655,962,0001,130
2006-03-235905925715723,419,0001,144
2006-03-225875915825842,214,0001,168
2006-03-205775885775822,469,0001,164
2006-03-175735845665793,115,0001,158
2006-03-165775805645663,499,0001,132
2006-03-155825825715754,608,0001,150
2006-03-145915915825853,104,0001,170
2006-03-135925975885933,010,0001,186
2006-03-105855965795854,657,0001,170
2006-03-095755865735852,737,0001,170
2006-03-085785785655764,250,0001,152
2006-03-075795795655684,868,0001,136
2006-03-065745825625823,121,0001,164
2006-03-035915935785812,228,0001,162
2006-03-026016035905913,595,0001,182
2006-03-016066095875915,455,0001,182
2006-02-286186226086163,133,0001,232
2006-02-276206276186201,763,0001,240
2006-02-246236256136211,258,0001,242
2006-02-236296306226262,219,0001,252
2006-02-226286296046122,884,0001,224
2006-02-215946215886185,167,0001,236
2006-02-205886095855935,905,0001,186
2006-02-176146155795873,630,0001,174
2006-02-1660662860261410,460,0001,228
2006-02-156086135945964,677,0001,192
2006-02-145966155876043,372,0001,208
2006-02-136156236046042,608,0001,208
2006-02-106356486126254,026,0001,250
2006-02-096456486276334,144,0001,266
2006-02-086566606336357,484,0001,270
2006-02-0764771764366611,660,0001,332
2006-02-066206456206447,753,0001,288
2006-02-036206346036177,969,0001,234
2006-02-026156416126339,524,0001,266
2006-02-016006055996043,058,0001,208
2006-01-316096095935973,092,0001,194
2006-01-306096126056063,166,0001,212
2006-01-276096145976025,335,0001,204
2006-01-265906075886034,849,0001,206
2006-01-255785885725804,451,0001,160
2006-01-245705725595643,826,0001,128
2006-01-235565745545615,408,0001,122
2006-01-205785845675736,829,0001,146
2006-01-195665825655777,595,0001,154
2006-01-185825875555766,923,0001,152
2006-01-175926065835865,511,0001,172
2006-01-166056135916025,835,0001,204
2006-01-1360361759961010,535,0001,220
2006-01-1258059957959811,369,0001,196
2006-01-115755825705789,896,0001,156
2006-01-1058058556556513,353,0001,130
2006-01-0654956654756516,647,0001,130
2006-01-055205435185419,061,0001,082
2006-01-045175215135202,520,0001,040

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