4042 東ソー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 489 | 489 | 478 | 481 | 1,282,000 | 962 |
| 2007-12-27 | 500 | 502 | 491 | 494 | 1,462,000 | 988 |
| 2007-12-26 | 492 | 500 | 489 | 500 | 1,648,000 | 1,000 |
| 2007-12-25 | 489 | 494 | 485 | 489 | 2,871,000 | 978 |
| 2007-12-21 | 470 | 482 | 470 | 482 | 4,043,000 | 964 |
| 2007-12-20 | 472 | 480 | 463 | 468 | 4,466,000 | 936 |
| 2007-12-19 | 485 | 488 | 471 | 473 | 5,042,000 | 946 |
| 2007-12-18 | 478 | 496 | 464 | 490 | 10,140,000 | 980 |
| 2007-12-17 | 499 | 501 | 484 | 488 | 6,670,000 | 976 |
| 2007-12-14 | 516 | 523 | 494 | 500 | 7,977,000 | 1,000 |
| 2007-12-13 | 531 | 535 | 515 | 515 | 3,850,000 | 1,030 |
| 2007-12-12 | 536 | 544 | 528 | 532 | 4,149,000 | 1,064 |
| 2007-12-11 | 545 | 547 | 537 | 541 | 4,494,000 | 1,082 |
| 2007-12-10 | 558 | 558 | 541 | 545 | 5,475,000 | 1,090 |
| 2007-12-07 | 542 | 549 | 535 | 542 | 5,895,000 | 1,084 |
| 2007-12-06 | 520 | 528 | 520 | 527 | 4,268,000 | 1,054 |
| 2007-12-05 | 516 | 516 | 502 | 514 | 4,563,000 | 1,028 |
| 2007-12-04 | 535 | 539 | 515 | 517 | 4,657,000 | 1,034 |
| 2007-12-03 | 552 | 556 | 530 | 534 | 5,315,000 | 1,068 |
| 2007-11-30 | 536 | 547 | 534 | 542 | 5,684,000 | 1,084 |
| 2007-11-29 | 525 | 534 | 525 | 533 | 4,236,000 | 1,066 |
| 2007-11-28 | 520 | 529 | 512 | 515 | 6,197,000 | 1,030 |
| 2007-11-27 | 514 | 531 | 503 | 516 | 6,626,000 | 1,032 |
| 2007-11-26 | 515 | 531 | 506 | 524 | 7,249,000 | 1,048 |
| 2007-11-22 | 506 | 517 | 496 | 509 | 7,424,000 | 1,018 |
| 2007-11-21 | 535 | 544 | 511 | 513 | 8,044,000 | 1,026 |
| 2007-11-20 | 505 | 551 | 503 | 551 | 15,093,000 | 1,102 |
| 2007-11-19 | 543 | 550 | 513 | 515 | 11,456,000 | 1,030 |
| 2007-11-16 | 565 | 571 | 554 | 563 | 5,172,000 | 1,126 |
| 2007-11-15 | 580 | 595 | 573 | 575 | 6,419,000 | 1,150 |
| 2007-11-14 | 573 | 583 | 557 | 581 | 12,297,000 | 1,162 |
| 2007-11-13 | 591 | 608 | 578 | 583 | 8,356,000 | 1,166 |
| 2007-11-12 | 591 | 603 | 575 | 601 | 8,776,000 | 1,202 |
| 2007-11-09 | 606 | 617 | 594 | 599 | 7,494,000 | 1,198 |
| 2007-11-08 | 609 | 617 | 599 | 614 | 11,719,000 | 1,228 |
| 2007-11-07 | 691 | 693 | 634 | 639 | 9,009,000 | 1,278 |
| 2007-11-06 | 694 | 714 | 672 | 677 | 11,017,000 | 1,354 |
| 2007-11-05 | 692 | 692 | 663 | 674 | 5,481,000 | 1,348 |
| 2007-11-02 | 712 | 715 | 692 | 692 | 9,776,000 | 1,384 |
| 2007-11-01 | 736 | 742 | 708 | 710 | 4,833,000 | 1,420 |
| 2007-10-31 | 720 | 731 | 710 | 731 | 4,192,000 | 1,462 |
| 2007-10-30 | 743 | 743 | 717 | 722 | 4,449,000 | 1,444 |
| 2007-10-29 | 761 | 761 | 740 | 742 | 2,282,000 | 1,484 |
| 2007-10-26 | 745 | 753 | 736 | 753 | 3,969,000 | 1,506 |
| 2007-10-25 | 745 | 753 | 724 | 731 | 3,741,000 | 1,462 |
| 2007-10-24 | 762 | 768 | 729 | 735 | 5,208,000 | 1,470 |
| 2007-10-23 | 759 | 765 | 745 | 758 | 3,446,000 | 1,516 |
| 2007-10-22 | 753 | 759 | 742 | 759 | 3,993,000 | 1,518 |
| 2007-10-19 | 810 | 811 | 775 | 783 | 5,838,000 | 1,566 |
| 2007-10-18 | 803 | 828 | 800 | 825 | 4,870,000 | 1,650 |
| 2007-10-17 | 794 | 803 | 781 | 790 | 2,728,000 | 1,580 |
| 2007-10-16 | 799 | 806 | 793 | 796 | 1,685,000 | 1,592 |
| 2007-10-15 | 800 | 810 | 793 | 800 | 2,549,000 | 1,600 |
| 2007-10-12 | 817 | 817 | 792 | 800 | 3,887,000 | 1,600 |
| 2007-10-11 | 780 | 819 | 780 | 816 | 4,712,000 | 1,632 |
| 2007-10-10 | 789 | 797 | 782 | 784 | 2,959,000 | 1,568 |
| 2007-10-09 | 787 | 795 | 778 | 788 | 2,371,000 | 1,576 |
| 2007-10-05 | 789 | 803 | 782 | 785 | 3,799,000 | 1,570 |
| 2007-10-04 | 792 | 795 | 785 | 789 | 3,224,000 | 1,578 |
| 2007-10-03 | 789 | 800 | 781 | 800 | 4,448,000 | 1,600 |
| 2007-10-02 | 783 | 800 | 777 | 789 | 6,655,000 | 1,578 |
| 2007-10-01 | 745 | 763 | 740 | 763 | 7,102,000 | 1,526 |
| 2007-09-28 | 740 | 745 | 726 | 745 | 3,752,000 | 1,490 |
| 2007-09-27 | 743 | 754 | 737 | 750 | 7,009,000 | 1,500 |
| 2007-09-26 | 726 | 738 | 722 | 735 | 3,169,000 | 1,470 |
| 2007-09-25 | 743 | 743 | 716 | 718 | 4,624,000 | 1,436 |
| 2007-09-21 | 718 | 737 | 715 | 735 | 5,127,000 | 1,470 |
| 2007-09-20 | 700 | 718 | 699 | 715 | 4,507,000 | 1,430 |
| 2007-09-19 | 708 | 715 | 697 | 704 | 4,563,000 | 1,408 |
| 2007-09-18 | 703 | 705 | 685 | 688 | 4,331,000 | 1,376 |
| 2007-09-14 | 698 | 707 | 691 | 702 | 7,216,000 | 1,404 |
| 2007-09-13 | 692 | 702 | 683 | 696 | 3,357,000 | 1,392 |
| 2007-09-12 | 700 | 703 | 683 | 685 | 3,402,000 | 1,370 |
| 2007-09-11 | 689 | 707 | 683 | 699 | 3,806,000 | 1,398 |
| 2007-09-10 | 689 | 705 | 675 | 692 | 5,708,000 | 1,384 |
| 2007-09-07 | 696 | 702 | 684 | 692 | 5,196,000 | 1,384 |
| 2007-09-06 | 672 | 709 | 667 | 709 | 6,072,000 | 1,418 |
| 2007-09-05 | 701 | 705 | 678 | 678 | 5,788,000 | 1,356 |
| 2007-09-04 | 713 | 714 | 697 | 704 | 5,162,000 | 1,408 |
| 2007-09-03 | 719 | 721 | 708 | 716 | 4,964,000 | 1,432 |
| 2007-08-31 | 691 | 710 | 686 | 709 | 4,958,000 | 1,418 |
| 2007-08-30 | 699 | 703 | 669 | 682 | 6,313,000 | 1,364 |
| 2007-08-29 | 652 | 686 | 647 | 679 | 10,497,000 | 1,358 |
| 2007-08-28 | 659 | 666 | 648 | 662 | 3,380,000 | 1,324 |
| 2007-08-27 | 656 | 666 | 654 | 657 | 4,416,000 | 1,314 |
| 2007-08-24 | 641 | 647 | 635 | 636 | 2,891,000 | 1,272 |
| 2007-08-23 | 640 | 647 | 636 | 647 | 3,410,000 | 1,294 |
| 2007-08-22 | 620 | 639 | 618 | 630 | 6,285,000 | 1,260 |
| 2007-08-21 | 600 | 607 | 590 | 604 | 7,019,000 | 1,208 |
| 2007-08-20 | 606 | 613 | 594 | 599 | 5,782,000 | 1,198 |
| 2007-08-17 | 626 | 628 | 570 | 576 | 6,711,000 | 1,152 |
| 2007-08-16 | 632 | 637 | 611 | 633 | 8,508,000 | 1,266 |
| 2007-08-15 | 640 | 647 | 628 | 633 | 6,539,000 | 1,266 |
| 2007-08-14 | 675 | 680 | 651 | 660 | 6,749,000 | 1,320 |
| 2007-08-13 | 656 | 700 | 656 | 665 | 16,503,000 | 1,330 |
| 2007-08-10 | 627 | 630 | 602 | 616 | 12,142,000 | 1,232 |
| 2007-08-09 | 695 | 695 | 619 | 647 | 19,438,000 | 1,294 |
| 2007-08-08 | 729 | 729 | 687 | 695 | 9,152,000 | 1,390 |
| 2007-08-07 | 730 | 731 | 705 | 711 | 7,786,000 | 1,422 |
| 2007-08-06 | 707 | 731 | 706 | 729 | 8,386,000 | 1,458 |
| 2007-08-03 | 736 | 740 | 720 | 724 | 9,618,000 | 1,448 |
| 2007-08-02 | 720 | 747 | 716 | 740 | 10,461,000 | 1,480 |
| 2007-08-01 | 716 | 743 | 705 | 710 | 10,539,000 | 1,420 |
| 2007-07-31 | 707 | 738 | 696 | 712 | 9,642,000 | 1,424 |
| 2007-07-30 | 674 | 708 | 672 | 708 | 5,311,000 | 1,416 |
| 2007-07-27 | 698 | 700 | 683 | 689 | 7,090,000 | 1,378 |
| 2007-07-26 | 717 | 736 | 709 | 713 | 7,958,000 | 1,426 |
| 2007-07-25 | 712 | 718 | 699 | 718 | 5,442,000 | 1,436 |
| 2007-07-24 | 710 | 729 | 707 | 722 | 7,739,000 | 1,444 |
| 2007-07-23 | 710 | 710 | 699 | 707 | 4,834,000 | 1,414 |
| 2007-07-20 | 699 | 711 | 696 | 710 | 4,372,000 | 1,420 |
| 2007-07-19 | 691 | 704 | 688 | 702 | 3,910,000 | 1,404 |
| 2007-07-18 | 696 | 696 | 682 | 684 | 3,623,000 | 1,368 |
| 2007-07-17 | 686 | 701 | 683 | 696 | 3,452,000 | 1,392 |
| 2007-07-13 | 699 | 705 | 687 | 691 | 4,382,000 | 1,382 |
| 2007-07-12 | 693 | 713 | 691 | 696 | 4,245,000 | 1,392 |
| 2007-07-11 | 699 | 713 | 695 | 703 | 6,999,000 | 1,406 |
| 2007-07-10 | 699 | 699 | 686 | 698 | 3,572,000 | 1,396 |
| 2007-07-09 | 687 | 704 | 686 | 700 | 5,486,000 | 1,400 |
| 2007-07-06 | 687 | 691 | 681 | 688 | 4,877,000 | 1,376 |
| 2007-07-05 | 682 | 688 | 675 | 677 | 4,052,000 | 1,354 |
| 2007-07-04 | 681 | 688 | 681 | 683 | 3,555,000 | 1,366 |
| 2007-07-03 | 693 | 694 | 680 | 684 | 3,404,000 | 1,368 |
| 2007-07-02 | 689 | 695 | 681 | 693 | 4,436,000 | 1,386 |
| 2007-06-29 | 675 | 689 | 675 | 685 | 3,876,000 | 1,370 |
| 2007-06-28 | 676 | 687 | 673 | 682 | 6,760,000 | 1,364 |
| 2007-06-27 | 678 | 680 | 662 | 672 | 6,151,000 | 1,344 |
| 2007-06-26 | 671 | 692 | 671 | 687 | 5,622,000 | 1,374 |
| 2007-06-25 | 681 | 683 | 670 | 671 | 3,938,000 | 1,342 |
| 2007-06-22 | 680 | 687 | 674 | 686 | 5,865,000 | 1,372 |
| 2007-06-21 | 667 | 681 | 664 | 681 | 9,317,000 | 1,362 |
| 2007-06-20 | 645 | 676 | 644 | 673 | 14,513,000 | 1,346 |
| 2007-06-19 | 631 | 640 | 627 | 639 | 3,941,000 | 1,278 |
| 2007-06-18 | 627 | 637 | 626 | 630 | 3,561,000 | 1,260 |
| 2007-06-15 | 626 | 627 | 617 | 623 | 3,060,000 | 1,246 |
| 2007-06-14 | 617 | 632 | 613 | 625 | 5,025,000 | 1,250 |
| 2007-06-13 | 600 | 604 | 593 | 599 | 4,584,000 | 1,198 |
| 2007-06-12 | 616 | 618 | 605 | 614 | 3,966,000 | 1,228 |
| 2007-06-11 | 632 | 635 | 620 | 621 | 3,106,000 | 1,242 |
| 2007-06-08 | 633 | 634 | 617 | 622 | 5,711,000 | 1,244 |
| 2007-06-07 | 629 | 635 | 624 | 633 | 3,117,000 | 1,266 |
| 2007-06-06 | 634 | 643 | 628 | 639 | 5,082,000 | 1,278 |
| 2007-06-05 | 626 | 634 | 625 | 634 | 4,709,000 | 1,268 |
| 2007-06-04 | 626 | 629 | 621 | 621 | 2,239,000 | 1,242 |
| 2007-06-01 | 625 | 627 | 622 | 624 | 2,340,000 | 1,248 |
| 2007-05-31 | 622 | 626 | 619 | 623 | 3,402,000 | 1,246 |
| 2007-05-30 | 611 | 618 | 604 | 612 | 4,477,000 | 1,224 |
| 2007-05-29 | 616 | 617 | 611 | 613 | 2,599,000 | 1,226 |
| 2007-05-28 | 618 | 619 | 615 | 615 | 2,176,000 | 1,230 |
| 2007-05-25 | 621 | 621 | 612 | 615 | 3,129,000 | 1,230 |
| 2007-05-24 | 623 | 626 | 619 | 620 | 2,783,000 | 1,240 |
| 2007-05-23 | 627 | 628 | 616 | 622 | 4,395,000 | 1,244 |
| 2007-05-22 | 622 | 626 | 620 | 624 | 3,948,000 | 1,248 |
| 2007-05-21 | 617 | 625 | 615 | 618 | 4,732,000 | 1,236 |
| 2007-05-18 | 615 | 619 | 607 | 611 | 3,790,000 | 1,222 |
| 2007-05-17 | 624 | 628 | 612 | 614 | 4,537,000 | 1,228 |
| 2007-05-16 | 610 | 629 | 606 | 628 | 11,270,000 | 1,256 |
| 2007-05-15 | 610 | 612 | 598 | 611 | 5,961,000 | 1,222 |
| 2007-05-14 | 600 | 616 | 600 | 609 | 11,630,000 | 1,218 |
| 2007-05-11 | 579 | 599 | 578 | 596 | 10,785,000 | 1,192 |
| 2007-05-10 | 573 | 592 | 563 | 588 | 9,645,000 | 1,176 |
| 2007-05-09 | 566 | 577 | 565 | 575 | 3,588,000 | 1,150 |
| 2007-05-08 | 573 | 576 | 568 | 568 | 2,356,000 | 1,136 |
| 2007-05-07 | 580 | 580 | 571 | 574 | 3,946,000 | 1,148 |
| 2007-05-02 | 561 | 570 | 557 | 569 | 4,170,000 | 1,138 |
| 2007-05-01 | 562 | 563 | 550 | 558 | 2,938,000 | 1,116 |
| 2007-04-27 | 550 | 555 | 544 | 552 | 3,209,000 | 1,104 |
| 2007-04-26 | 545 | 558 | 543 | 554 | 2,855,000 | 1,108 |
| 2007-04-25 | 552 | 554 | 537 | 540 | 3,790,000 | 1,080 |
| 2007-04-24 | 547 | 551 | 535 | 542 | 6,679,000 | 1,084 |
| 2007-04-23 | 573 | 575 | 552 | 554 | 4,564,000 | 1,108 |
| 2007-04-20 | 570 | 573 | 568 | 572 | 2,898,000 | 1,144 |
| 2007-04-19 | 575 | 575 | 562 | 567 | 3,865,000 | 1,134 |
| 2007-04-18 | 580 | 584 | 576 | 580 | 4,731,000 | 1,160 |
| 2007-04-17 | 578 | 580 | 573 | 578 | 5,131,000 | 1,156 |
| 2007-04-16 | 572 | 577 | 570 | 574 | 3,874,000 | 1,148 |
| 2007-04-13 | 578 | 580 | 566 | 568 | 4,261,000 | 1,136 |
| 2007-04-12 | 588 | 588 | 575 | 575 | 5,227,000 | 1,150 |
| 2007-04-11 | 590 | 592 | 584 | 586 | 3,273,000 | 1,172 |
| 2007-04-10 | 588 | 590 | 583 | 587 | 3,930,000 | 1,174 |
| 2007-04-09 | 586 | 590 | 580 | 589 | 4,773,000 | 1,178 |
| 2007-04-06 | 595 | 598 | 579 | 583 | 6,340,000 | 1,166 |
| 2007-04-05 | 611 | 624 | 595 | 597 | 9,987,000 | 1,194 |
| 2007-04-04 | 590 | 596 | 589 | 593 | 3,861,000 | 1,186 |
| 2007-04-03 | 587 | 592 | 582 | 587 | 3,190,000 | 1,174 |
| 2007-04-02 | 603 | 607 | 586 | 587 | 2,755,000 | 1,174 |
| 2007-03-30 | 612 | 617 | 602 | 607 | 2,416,000 | 1,214 |
| 2007-03-29 | 602 | 619 | 600 | 615 | 3,115,000 | 1,230 |
| 2007-03-28 | 610 | 614 | 598 | 605 | 4,002,000 | 1,210 |
| 2007-03-27 | 610 | 622 | 608 | 613 | 2,978,000 | 1,226 |
| 2007-03-26 | 605 | 613 | 604 | 609 | 2,329,000 | 1,218 |
| 2007-03-23 | 607 | 609 | 600 | 606 | 1,977,000 | 1,212 |
| 2007-03-22 | 617 | 620 | 610 | 611 | 3,523,000 | 1,222 |
| 2007-03-20 | 595 | 612 | 593 | 607 | 3,461,000 | 1,214 |
| 2007-03-19 | 580 | 592 | 578 | 592 | 1,887,000 | 1,184 |
| 2007-03-16 | 579 | 593 | 574 | 583 | 2,225,000 | 1,166 |
| 2007-03-15 | 587 | 591 | 582 | 586 | 3,884,000 | 1,172 |
| 2007-03-14 | 579 | 582 | 568 | 573 | 2,972,000 | 1,146 |
| 2007-03-13 | 598 | 599 | 592 | 594 | 3,249,000 | 1,188 |
| 2007-03-12 | 608 | 608 | 593 | 595 | 3,223,000 | 1,190 |
| 2007-03-09 | 602 | 609 | 595 | 598 | 6,934,000 | 1,196 |
| 2007-03-08 | 581 | 593 | 579 | 592 | 2,591,000 | 1,184 |
| 2007-03-07 | 600 | 600 | 575 | 581 | 4,970,000 | 1,162 |
| 2007-03-06 | 579 | 585 | 573 | 583 | 3,029,000 | 1,166 |
| 2007-03-05 | 585 | 590 | 561 | 566 | 4,545,000 | 1,132 |
| 2007-03-02 | 603 | 609 | 594 | 605 | 3,580,000 | 1,210 |
| 2007-03-01 | 610 | 618 | 600 | 613 | 3,911,000 | 1,226 |
| 2007-02-28 | 578 | 616 | 578 | 609 | 3,809,000 | 1,218 |
| 2007-02-27 | 641 | 645 | 632 | 633 | 3,167,000 | 1,266 |
| 2007-02-26 | 645 | 654 | 642 | 646 | 3,083,000 | 1,292 |
| 2007-02-23 | 642 | 647 | 637 | 645 | 2,997,000 | 1,290 |
| 2007-02-22 | 641 | 647 | 636 | 647 | 3,505,000 | 1,294 |
| 2007-02-21 | 619 | 636 | 618 | 631 | 3,917,000 | 1,262 |
| 2007-02-20 | 625 | 625 | 616 | 618 | 1,849,000 | 1,236 |
| 2007-02-19 | 623 | 628 | 623 | 625 | 1,580,000 | 1,250 |
| 2007-02-16 | 627 | 630 | 619 | 622 | 3,799,000 | 1,244 |
| 2007-02-15 | 625 | 634 | 619 | 633 | 5,981,000 | 1,266 |
| 2007-02-14 | 615 | 621 | 612 | 617 | 2,902,000 | 1,234 |
| 2007-02-13 | 604 | 614 | 603 | 609 | 4,384,000 | 1,218 |
| 2007-02-09 | 597 | 617 | 588 | 614 | 5,898,000 | 1,228 |
| 2007-02-08 | 620 | 627 | 592 | 599 | 10,262,000 | 1,198 |
| 2007-02-07 | 593 | 622 | 585 | 620 | 11,650,000 | 1,240 |
| 2007-02-06 | 595 | 602 | 584 | 593 | 4,614,000 | 1,186 |
| 2007-02-05 | 597 | 597 | 586 | 594 | 3,455,000 | 1,188 |
| 2007-02-02 | 595 | 597 | 592 | 596 | 3,987,000 | 1,192 |
| 2007-02-01 | 575 | 589 | 574 | 587 | 3,562,000 | 1,174 |
| 2007-01-31 | 581 | 585 | 567 | 571 | 4,067,000 | 1,142 |
| 2007-01-30 | 586 | 592 | 584 | 589 | 2,187,000 | 1,178 |
| 2007-01-29 | 578 | 587 | 578 | 584 | 2,361,000 | 1,168 |
| 2007-01-26 | 580 | 584 | 575 | 583 | 4,210,000 | 1,166 |
| 2007-01-25 | 597 | 597 | 586 | 589 | 3,073,000 | 1,178 |
| 2007-01-24 | 597 | 604 | 594 | 597 | 4,869,000 | 1,194 |
| 2007-01-23 | 590 | 598 | 587 | 593 | 4,317,000 | 1,186 |
| 2007-01-22 | 585 | 596 | 583 | 595 | 5,578,000 | 1,190 |
| 2007-01-19 | 580 | 582 | 573 | 581 | 3,800,000 | 1,162 |
| 2007-01-18 | 581 | 585 | 577 | 584 | 5,102,000 | 1,168 |
| 2007-01-17 | 573 | 588 | 570 | 586 | 11,573,000 | 1,172 |
| 2007-01-16 | 558 | 575 | 555 | 572 | 9,318,000 | 1,144 |
| 2007-01-15 | 539 | 561 | 537 | 557 | 7,738,000 | 1,114 |
| 2007-01-12 | 525 | 533 | 522 | 530 | 3,256,000 | 1,060 |
| 2007-01-11 | 527 | 533 | 522 | 523 | 3,012,000 | 1,046 |
| 2007-01-10 | 535 | 537 | 523 | 523 | 4,155,000 | 1,046 |
| 2007-01-09 | 517 | 531 | 516 | 525 | 3,436,000 | 1,050 |
| 2007-01-05 | 534 | 537 | 521 | 523 | 2,417,000 | 1,046 |
| 2007-01-04 | 535 | 536 | 530 | 534 | 1,401,000 | 1,068 |
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
