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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 531 | 531 | 524 | 526 | 1,533,000 | 1,052 |
| 2006-12-28 | 526 | 531 | 524 | 530 | 2,342,000 | 1,060 |
| 2006-12-27 | 525 | 528 | 523 | 526 | 1,406,000 | 1,052 |
| 2006-12-26 | 511 | 523 | 510 | 521 | 2,568,000 | 1,042 |
| 2006-12-25 | 517 | 518 | 510 | 510 | 3,620,000 | 1,020 |
| 2006-12-22 | 524 | 526 | 520 | 521 | 3,922,000 | 1,042 |
| 2006-12-21 | 540 | 547 | 529 | 530 | 7,450,000 | 1,060 |
| 2006-12-20 | 529 | 533 | 527 | 531 | 3,649,000 | 1,062 |
| 2006-12-19 | 528 | 530 | 520 | 520 | 2,713,000 | 1,040 |
| 2006-12-18 | 530 | 537 | 527 | 531 | 6,739,000 | 1,062 |
| 2006-12-15 | 523 | 524 | 514 | 517 | 3,551,000 | 1,034 |
| 2006-12-14 | 524 | 524 | 520 | 523 | 1,878,000 | 1,046 |
| 2006-12-13 | 520 | 524 | 519 | 524 | 3,427,000 | 1,048 |
| 2006-12-12 | 532 | 532 | 522 | 523 | 3,807,000 | 1,046 |
| 2006-12-11 | 527 | 532 | 524 | 528 | 2,809,000 | 1,056 |
| 2006-12-08 | 521 | 527 | 521 | 524 | 5,875,000 | 1,048 |
| 2006-12-07 | 527 | 531 | 523 | 527 | 2,307,000 | 1,054 |
| 2006-12-06 | 525 | 531 | 520 | 525 | 3,748,000 | 1,050 |
| 2006-12-05 | 530 | 533 | 526 | 528 | 6,668,000 | 1,056 |
| 2006-12-04 | 520 | 532 | 516 | 529 | 8,018,000 | 1,058 |
| 2006-12-01 | 507 | 517 | 505 | 512 | 4,635,000 | 1,024 |
| 2006-11-30 | 505 | 512 | 503 | 508 | 4,966,000 | 1,016 |
| 2006-11-29 | 505 | 515 | 502 | 511 | 4,801,000 | 1,022 |
| 2006-11-28 | 503 | 508 | 494 | 506 | 11,739,000 | 1,012 |
| 2006-11-27 | 524 | 526 | 508 | 513 | 14,813,000 | 1,026 |
| 2006-11-24 | 477 | 486 | 473 | 485 | 8,279,000 | 970 |
| 2006-11-22 | 461 | 473 | 459 | 468 | 5,130,000 | 936 |
| 2006-11-21 | 458 | 467 | 451 | 458 | 6,910,000 | 916 |
| 2006-11-20 | 449 | 451 | 443 | 443 | 3,364,000 | 886 |
| 2006-11-17 | 469 | 471 | 457 | 459 | 3,962,000 | 918 |
| 2006-11-16 | 476 | 480 | 472 | 474 | 3,696,000 | 948 |
| 2006-11-15 | 485 | 486 | 475 | 479 | 4,212,000 | 958 |
| 2006-11-14 | 477 | 487 | 477 | 485 | 5,907,000 | 970 |
| 2006-11-13 | 485 | 487 | 473 | 475 | 5,954,000 | 950 |
| 2006-11-10 | 488 | 497 | 488 | 489 | 6,669,000 | 978 |
| 2006-11-09 | 493 | 500 | 488 | 489 | 5,014,000 | 978 |
| 2006-11-08 | 501 | 505 | 487 | 492 | 5,022,000 | 984 |
| 2006-11-07 | 510 | 514 | 498 | 504 | 4,405,000 | 1,008 |
| 2006-11-06 | 493 | 506 | 490 | 504 | 2,742,000 | 1,008 |
| 2006-11-02 | 496 | 504 | 495 | 501 | 1,813,000 | 1,002 |
| 2006-11-01 | 498 | 508 | 493 | 499 | 2,676,000 | 998 |
| 2006-10-31 | 497 | 499 | 487 | 495 | 2,413,000 | 990 |
| 2006-10-30 | 506 | 512 | 497 | 497 | 2,580,000 | 994 |
| 2006-10-27 | 524 | 524 | 511 | 514 | 3,320,000 | 1,028 |
| 2006-10-26 | 505 | 522 | 502 | 515 | 4,419,000 | 1,030 |
| 2006-10-25 | 506 | 508 | 498 | 501 | 1,713,000 | 1,002 |
| 2006-10-24 | 507 | 509 | 500 | 506 | 4,399,000 | 1,012 |
| 2006-10-23 | 495 | 499 | 490 | 495 | 3,792,000 | 990 |
| 2006-10-20 | 499 | 500 | 493 | 495 | 2,043,000 | 990 |
| 2006-10-19 | 505 | 505 | 494 | 500 | 3,454,000 | 1,000 |
| 2006-10-18 | 499 | 506 | 492 | 498 | 7,642,000 | 996 |
| 2006-10-17 | 507 | 513 | 502 | 509 | 4,467,000 | 1,018 |
| 2006-10-16 | 506 | 518 | 505 | 517 | 3,713,000 | 1,034 |
| 2006-10-13 | 496 | 505 | 494 | 505 | 6,583,000 | 1,010 |
| 2006-10-12 | 482 | 490 | 477 | 488 | 4,719,000 | 976 |
| 2006-10-11 | 490 | 496 | 480 | 481 | 4,729,000 | 962 |
| 2006-10-10 | 471 | 495 | 468 | 487 | 5,904,000 | 974 |
| 2006-10-06 | 485 | 486 | 472 | 473 | 6,680,000 | 946 |
| 2006-10-05 | 493 | 496 | 489 | 494 | 6,638,000 | 988 |
| 2006-10-04 | 493 | 498 | 489 | 491 | 6,295,000 | 982 |
| 2006-10-03 | 485 | 495 | 484 | 488 | 7,095,000 | 976 |
| 2006-10-02 | 478 | 489 | 475 | 489 | 6,472,000 | 978 |
| 2006-09-29 | 469 | 487 | 467 | 479 | 10,464,000 | 958 |
| 2006-09-28 | 450 | 463 | 446 | 462 | 5,464,000 | 924 |
| 2006-09-27 | 444 | 450 | 442 | 450 | 2,923,000 | 900 |
| 2006-09-26 | 443 | 448 | 437 | 439 | 4,371,000 | 878 |
| 2006-09-25 | 432 | 444 | 430 | 439 | 5,303,000 | 878 |
| 2006-09-22 | 427 | 436 | 424 | 431 | 5,865,000 | 862 |
| 2006-09-21 | 425 | 432 | 418 | 430 | 3,565,000 | 860 |
| 2006-09-20 | 424 | 426 | 420 | 421 | 2,602,000 | 842 |
| 2006-09-19 | 430 | 440 | 423 | 427 | 2,608,000 | 854 |
| 2006-09-15 | 431 | 433 | 420 | 425 | 3,392,000 | 850 |
| 2006-09-14 | 428 | 432 | 422 | 426 | 3,828,000 | 852 |
| 2006-09-13 | 441 | 443 | 423 | 425 | 4,985,000 | 850 |
| 2006-09-12 | 443 | 446 | 432 | 432 | 4,113,000 | 864 |
| 2006-09-11 | 464 | 464 | 440 | 442 | 5,188,000 | 884 |
| 2006-09-08 | 448 | 461 | 442 | 456 | 7,533,000 | 912 |
| 2006-09-07 | 456 | 460 | 448 | 453 | 3,856,000 | 906 |
| 2006-09-06 | 461 | 467 | 456 | 461 | 4,713,000 | 922 |
| 2006-09-05 | 468 | 468 | 457 | 462 | 4,818,000 | 924 |
| 2006-09-04 | 478 | 482 | 468 | 468 | 6,690,000 | 936 |
| 2006-09-01 | 445 | 473 | 444 | 468 | 10,175,000 | 936 |
| 2006-08-31 | 443 | 452 | 442 | 448 | 2,961,000 | 896 |
| 2006-08-30 | 442 | 454 | 440 | 448 | 4,162,000 | 896 |
| 2006-08-29 | 446 | 448 | 440 | 444 | 3,171,000 | 888 |
| 2006-08-28 | 448 | 451 | 444 | 447 | 3,678,000 | 894 |
| 2006-08-25 | 448 | 450 | 443 | 448 | 3,581,000 | 896 |
| 2006-08-24 | 449 | 449 | 442 | 446 | 2,078,000 | 892 |
| 2006-08-23 | 449 | 454 | 446 | 449 | 5,391,000 | 898 |
| 2006-08-22 | 440 | 462 | 434 | 459 | 8,001,000 | 918 |
| 2006-08-21 | 450 | 452 | 437 | 440 | 3,741,000 | 880 |
| 2006-08-18 | 452 | 456 | 436 | 447 | 7,055,000 | 894 |
| 2006-08-17 | 439 | 454 | 438 | 450 | 7,442,000 | 900 |
| 2006-08-16 | 429 | 432 | 425 | 429 | 4,175,000 | 858 |
| 2006-08-15 | 420 | 428 | 416 | 423 | 4,065,000 | 846 |
| 2006-08-14 | 413 | 426 | 413 | 423 | 2,719,000 | 846 |
| 2006-08-11 | 414 | 417 | 410 | 410 | 1,976,000 | 820 |
| 2006-08-10 | 414 | 414 | 407 | 412 | 2,998,000 | 824 |
| 2006-08-09 | 407 | 417 | 400 | 414 | 2,934,000 | 828 |
| 2006-08-08 | 407 | 412 | 405 | 412 | 3,044,000 | 824 |
| 2006-08-07 | 422 | 423 | 404 | 406 | 4,148,000 | 812 |
| 2006-08-04 | 414 | 421 | 413 | 421 | 3,198,000 | 842 |
| 2006-08-03 | 409 | 413 | 405 | 413 | 3,427,000 | 826 |
| 2006-08-02 | 402 | 408 | 396 | 404 | 4,715,000 | 808 |
| 2006-08-01 | 403 | 411 | 402 | 407 | 4,491,000 | 814 |
| 2006-07-31 | 395 | 415 | 394 | 405 | 7,849,000 | 810 |
| 2006-07-28 | 424 | 425 | 389 | 390 | 7,900,000 | 780 |
| 2006-07-27 | 407 | 423 | 406 | 419 | 2,434,000 | 838 |
| 2006-07-26 | 411 | 412 | 405 | 408 | 923,000 | 816 |
| 2006-07-25 | 412 | 414 | 408 | 409 | 1,906,000 | 818 |
| 2006-07-24 | 407 | 408 | 401 | 407 | 1,596,000 | 814 |
| 2006-07-21 | 414 | 415 | 407 | 407 | 1,831,000 | 814 |
| 2006-07-20 | 414 | 418 | 406 | 418 | 3,371,000 | 836 |
| 2006-07-19 | 398 | 405 | 396 | 404 | 2,573,000 | 808 |
| 2006-07-18 | 415 | 416 | 393 | 393 | 3,906,000 | 786 |
| 2006-07-14 | 413 | 419 | 411 | 415 | 3,009,000 | 830 |
| 2006-07-13 | 422 | 429 | 418 | 421 | 3,797,000 | 842 |
| 2006-07-12 | 433 | 433 | 421 | 427 | 3,216,000 | 854 |
| 2006-07-11 | 442 | 444 | 431 | 435 | 3,185,000 | 870 |
| 2006-07-10 | 439 | 442 | 432 | 442 | 5,089,000 | 884 |
| 2006-07-07 | 447 | 448 | 438 | 439 | 2,859,000 | 878 |
| 2006-07-06 | 456 | 458 | 445 | 445 | 3,966,000 | 890 |
| 2006-07-05 | 456 | 464 | 453 | 458 | 3,528,000 | 916 |
| 2006-07-04 | 457 | 462 | 455 | 456 | 2,380,000 | 912 |
| 2006-07-03 | 454 | 457 | 452 | 452 | 2,078,000 | 904 |
| 2006-06-30 | 453 | 456 | 449 | 456 | 2,973,000 | 912 |
| 2006-06-29 | 442 | 449 | 441 | 445 | 3,016,000 | 890 |
| 2006-06-28 | 446 | 448 | 438 | 440 | 2,294,000 | 880 |
| 2006-06-27 | 453 | 455 | 447 | 451 | 2,191,000 | 902 |
| 2006-06-26 | 455 | 458 | 449 | 452 | 1,738,000 | 904 |
| 2006-06-23 | 455 | 457 | 450 | 456 | 3,332,000 | 912 |
| 2006-06-22 | 453 | 463 | 451 | 459 | 5,833,000 | 918 |
| 2006-06-21 | 442 | 444 | 435 | 443 | 3,157,000 | 886 |
| 2006-06-20 | 448 | 454 | 435 | 439 | 5,447,000 | 878 |
| 2006-06-19 | 458 | 461 | 447 | 449 | 4,938,000 | 898 |
| 2006-06-16 | 456 | 465 | 453 | 463 | 6,115,000 | 926 |
| 2006-06-15 | 445 | 458 | 438 | 447 | 4,471,000 | 894 |
| 2006-06-14 | 426 | 443 | 424 | 438 | 3,919,000 | 876 |
| 2006-06-13 | 445 | 447 | 431 | 431 | 3,744,000 | 862 |
| 2006-06-12 | 449 | 456 | 447 | 453 | 3,040,000 | 906 |
| 2006-06-09 | 446 | 466 | 439 | 456 | 6,367,000 | 912 |
| 2006-06-08 | 452 | 455 | 441 | 445 | 4,060,000 | 890 |
| 2006-06-07 | 472 | 474 | 457 | 458 | 2,926,000 | 916 |
| 2006-06-06 | 476 | 482 | 474 | 476 | 1,994,000 | 952 |
| 2006-06-05 | 491 | 493 | 483 | 484 | 2,168,000 | 968 |
| 2006-06-02 | 489 | 493 | 477 | 486 | 4,082,000 | 972 |
| 2006-06-01 | 487 | 493 | 482 | 484 | 1,988,000 | 968 |
| 2006-05-31 | 489 | 491 | 479 | 482 | 4,084,000 | 964 |
| 2006-05-30 | 496 | 498 | 490 | 496 | 3,051,000 | 992 |
| 2006-05-29 | 498 | 502 | 493 | 494 | 3,273,000 | 988 |
| 2006-05-26 | 496 | 496 | 490 | 493 | 3,392,000 | 986 |
| 2006-05-25 | 514 | 514 | 488 | 491 | 4,951,000 | 982 |
| 2006-05-24 | 499 | 501 | 486 | 500 | 5,277,000 | 1,000 |
| 2006-05-23 | 500 | 506 | 491 | 492 | 6,686,000 | 984 |
| 2006-05-22 | 519 | 525 | 497 | 499 | 9,866,000 | 998 |
| 2006-05-19 | 500 | 505 | 494 | 500 | 4,287,000 | 1,000 |
| 2006-05-18 | 488 | 505 | 488 | 497 | 4,733,000 | 994 |
| 2006-05-17 | 505 | 509 | 494 | 502 | 7,020,000 | 1,004 |
| 2006-05-16 | 528 | 536 | 513 | 514 | 3,679,000 | 1,028 |
| 2006-05-15 | 534 | 536 | 523 | 529 | 3,362,000 | 1,058 |
| 2006-05-12 | 532 | 544 | 517 | 538 | 9,019,000 | 1,076 |
| 2006-05-11 | 568 | 569 | 525 | 554 | 6,015,000 | 1,108 |
| 2006-05-10 | 572 | 576 | 562 | 565 | 2,442,000 | 1,130 |
| 2006-05-09 | 576 | 580 | 567 | 572 | 2,891,000 | 1,144 |
| 2006-05-08 | 574 | 576 | 569 | 576 | 1,813,000 | 1,152 |
| 2006-05-02 | 562 | 566 | 557 | 564 | 1,586,000 | 1,128 |
| 2006-05-01 | 562 | 565 | 555 | 563 | 1,962,000 | 1,126 |
| 2006-04-28 | 564 | 566 | 550 | 558 | 3,180,000 | 1,116 |
| 2006-04-27 | 568 | 570 | 565 | 567 | 1,946,000 | 1,134 |
| 2006-04-26 | 564 | 567 | 561 | 567 | 2,720,000 | 1,134 |
| 2006-04-25 | 566 | 569 | 561 | 565 | 2,995,000 | 1,130 |
| 2006-04-24 | 576 | 583 | 563 | 565 | 5,188,000 | 1,130 |
| 2006-04-21 | 578 | 595 | 573 | 588 | 4,035,000 | 1,176 |
| 2006-04-20 | 577 | 580 | 573 | 577 | 2,683,000 | 1,154 |
| 2006-04-19 | 583 | 586 | 572 | 572 | 3,409,000 | 1,144 |
| 2006-04-18 | 568 | 578 | 564 | 573 | 3,150,000 | 1,146 |
| 2006-04-17 | 581 | 582 | 571 | 571 | 3,532,000 | 1,142 |
| 2006-04-14 | 589 | 591 | 580 | 583 | 2,932,000 | 1,166 |
| 2006-04-13 | 588 | 593 | 586 | 591 | 2,271,000 | 1,182 |
| 2006-04-12 | 591 | 592 | 586 | 588 | 2,150,000 | 1,176 |
| 2006-04-11 | 590 | 594 | 587 | 592 | 3,682,000 | 1,184 |
| 2006-04-10 | 600 | 600 | 582 | 590 | 4,346,000 | 1,180 |
| 2006-04-07 | 598 | 603 | 595 | 600 | 4,067,000 | 1,200 |
| 2006-04-06 | 599 | 607 | 590 | 594 | 4,830,000 | 1,188 |
| 2006-04-05 | 611 | 612 | 589 | 597 | 7,757,000 | 1,194 |
| 2006-04-04 | 620 | 629 | 610 | 611 | 10,436,000 | 1,222 |
| 2006-04-03 | 591 | 602 | 590 | 600 | 4,441,000 | 1,200 |
| 2006-03-31 | 590 | 590 | 582 | 588 | 2,376,000 | 1,176 |
| 2006-03-30 | 591 | 591 | 580 | 582 | 3,060,000 | 1,164 |
| 2006-03-29 | 572 | 586 | 568 | 582 | 3,422,000 | 1,164 |
| 2006-03-28 | 570 | 575 | 555 | 570 | 4,845,000 | 1,140 |
| 2006-03-27 | 570 | 581 | 567 | 577 | 2,365,000 | 1,154 |
| 2006-03-24 | 562 | 568 | 558 | 565 | 5,962,000 | 1,130 |
| 2006-03-23 | 590 | 592 | 571 | 572 | 3,419,000 | 1,144 |
| 2006-03-22 | 587 | 591 | 582 | 584 | 2,214,000 | 1,168 |
| 2006-03-20 | 577 | 588 | 577 | 582 | 2,469,000 | 1,164 |
| 2006-03-17 | 573 | 584 | 566 | 579 | 3,115,000 | 1,158 |
| 2006-03-16 | 577 | 580 | 564 | 566 | 3,499,000 | 1,132 |
| 2006-03-15 | 582 | 582 | 571 | 575 | 4,608,000 | 1,150 |
| 2006-03-14 | 591 | 591 | 582 | 585 | 3,104,000 | 1,170 |
| 2006-03-13 | 592 | 597 | 588 | 593 | 3,010,000 | 1,186 |
| 2006-03-10 | 585 | 596 | 579 | 585 | 4,657,000 | 1,170 |
| 2006-03-09 | 575 | 586 | 573 | 585 | 2,737,000 | 1,170 |
| 2006-03-08 | 578 | 578 | 565 | 576 | 4,250,000 | 1,152 |
| 2006-03-07 | 579 | 579 | 565 | 568 | 4,868,000 | 1,136 |
| 2006-03-06 | 574 | 582 | 562 | 582 | 3,121,000 | 1,164 |
| 2006-03-03 | 591 | 593 | 578 | 581 | 2,228,000 | 1,162 |
| 2006-03-02 | 601 | 603 | 590 | 591 | 3,595,000 | 1,182 |
| 2006-03-01 | 606 | 609 | 587 | 591 | 5,455,000 | 1,182 |
| 2006-02-28 | 618 | 622 | 608 | 616 | 3,133,000 | 1,232 |
| 2006-02-27 | 620 | 627 | 618 | 620 | 1,763,000 | 1,240 |
| 2006-02-24 | 623 | 625 | 613 | 621 | 1,258,000 | 1,242 |
| 2006-02-23 | 629 | 630 | 622 | 626 | 2,219,000 | 1,252 |
| 2006-02-22 | 628 | 629 | 604 | 612 | 2,884,000 | 1,224 |
| 2006-02-21 | 594 | 621 | 588 | 618 | 5,167,000 | 1,236 |
| 2006-02-20 | 588 | 609 | 585 | 593 | 5,905,000 | 1,186 |
| 2006-02-17 | 614 | 615 | 579 | 587 | 3,630,000 | 1,174 |
| 2006-02-16 | 606 | 628 | 602 | 614 | 10,460,000 | 1,228 |
| 2006-02-15 | 608 | 613 | 594 | 596 | 4,677,000 | 1,192 |
| 2006-02-14 | 596 | 615 | 587 | 604 | 3,372,000 | 1,208 |
| 2006-02-13 | 615 | 623 | 604 | 604 | 2,608,000 | 1,208 |
| 2006-02-10 | 635 | 648 | 612 | 625 | 4,026,000 | 1,250 |
| 2006-02-09 | 645 | 648 | 627 | 633 | 4,144,000 | 1,266 |
| 2006-02-08 | 656 | 660 | 633 | 635 | 7,484,000 | 1,270 |
| 2006-02-07 | 647 | 717 | 643 | 666 | 11,660,000 | 1,332 |
| 2006-02-06 | 620 | 645 | 620 | 644 | 7,753,000 | 1,288 |
| 2006-02-03 | 620 | 634 | 603 | 617 | 7,969,000 | 1,234 |
| 2006-02-02 | 615 | 641 | 612 | 633 | 9,524,000 | 1,266 |
| 2006-02-01 | 600 | 605 | 599 | 604 | 3,058,000 | 1,208 |
| 2006-01-31 | 609 | 609 | 593 | 597 | 3,092,000 | 1,194 |
| 2006-01-30 | 609 | 612 | 605 | 606 | 3,166,000 | 1,212 |
| 2006-01-27 | 609 | 614 | 597 | 602 | 5,335,000 | 1,204 |
| 2006-01-26 | 590 | 607 | 588 | 603 | 4,849,000 | 1,206 |
| 2006-01-25 | 578 | 588 | 572 | 580 | 4,451,000 | 1,160 |
| 2006-01-24 | 570 | 572 | 559 | 564 | 3,826,000 | 1,128 |
| 2006-01-23 | 556 | 574 | 554 | 561 | 5,408,000 | 1,122 |
| 2006-01-20 | 578 | 584 | 567 | 573 | 6,829,000 | 1,146 |
| 2006-01-19 | 566 | 582 | 565 | 577 | 7,595,000 | 1,154 |
| 2006-01-18 | 582 | 587 | 555 | 576 | 6,923,000 | 1,152 |
| 2006-01-17 | 592 | 606 | 583 | 586 | 5,511,000 | 1,172 |
| 2006-01-16 | 605 | 613 | 591 | 602 | 5,835,000 | 1,204 |
| 2006-01-13 | 603 | 617 | 599 | 610 | 10,535,000 | 1,220 |
| 2006-01-12 | 580 | 599 | 579 | 598 | 11,369,000 | 1,196 |
| 2006-01-11 | 575 | 582 | 570 | 578 | 9,896,000 | 1,156 |
| 2006-01-10 | 580 | 585 | 565 | 565 | 13,353,000 | 1,130 |
| 2006-01-06 | 549 | 566 | 547 | 565 | 16,647,000 | 1,130 |
| 2006-01-05 | 520 | 543 | 518 | 541 | 9,061,000 | 1,082 |
| 2006-01-04 | 517 | 521 | 513 | 520 | 2,520,000 | 1,040 |
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
