4042 東ソー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 219 | 221 | 216 | 217 | 1,172,000 | 434 |
| 2008-12-29 | 219 | 221 | 215 | 220 | 1,578,000 | 440 |
| 2008-12-26 | 214 | 222 | 212 | 220 | 3,816,000 | 440 |
| 2008-12-25 | 210 | 213 | 204 | 209 | 3,246,000 | 418 |
| 2008-12-24 | 220 | 220 | 205 | 205 | 4,624,000 | 410 |
| 2008-12-22 | 236 | 241 | 221 | 223 | 6,843,000 | 446 |
| 2008-12-19 | 223 | 234 | 219 | 231 | 9,251,000 | 462 |
| 2008-12-18 | 215 | 223 | 209 | 219 | 6,489,000 | 438 |
| 2008-12-17 | 231 | 233 | 207 | 211 | 10,146,000 | 422 |
| 2008-12-16 | 220 | 232 | 216 | 226 | 13,409,000 | 452 |
| 2008-12-15 | 194 | 224 | 194 | 218 | 12,768,000 | 436 |
| 2008-12-12 | 190 | 201 | 183 | 189 | 9,843,000 | 378 |
| 2008-12-11 | 187 | 193 | 184 | 189 | 6,401,000 | 378 |
| 2008-12-10 | 190 | 190 | 183 | 188 | 6,618,000 | 376 |
| 2008-12-09 | 193 | 195 | 184 | 189 | 3,323,000 | 378 |
| 2008-12-08 | 185 | 195 | 180 | 194 | 4,653,000 | 388 |
| 2008-12-05 | 184 | 191 | 181 | 185 | 3,814,000 | 370 |
| 2008-12-04 | 189 | 192 | 184 | 186 | 3,949,000 | 372 |
| 2008-12-03 | 187 | 190 | 185 | 188 | 3,510,000 | 376 |
| 2008-12-02 | 180 | 187 | 177 | 179 | 3,006,000 | 358 |
| 2008-12-01 | 198 | 198 | 188 | 190 | 3,420,000 | 380 |
| 2008-11-28 | 191 | 204 | 190 | 198 | 8,985,000 | 396 |
| 2008-11-27 | 187 | 194 | 185 | 193 | 9,587,000 | 386 |
| 2008-11-26 | 167 | 181 | 167 | 180 | 6,009,000 | 360 |
| 2008-11-25 | 171 | 172 | 163 | 171 | 3,318,000 | 342 |
| 2008-11-21 | 150 | 163 | 149 | 160 | 4,376,000 | 320 |
| 2008-11-20 | 169 | 170 | 160 | 160 | 3,232,000 | 320 |
| 2008-11-19 | 179 | 183 | 173 | 173 | 3,244,000 | 346 |
| 2008-11-18 | 177 | 185 | 176 | 182 | 2,286,000 | 364 |
| 2008-11-17 | 179 | 186 | 175 | 181 | 3,499,000 | 362 |
| 2008-11-14 | 186 | 189 | 179 | 182 | 3,702,000 | 364 |
| 2008-11-13 | 180 | 185 | 175 | 180 | 5,316,000 | 360 |
| 2008-11-12 | 190 | 192 | 185 | 186 | 4,595,000 | 372 |
| 2008-11-11 | 202 | 204 | 195 | 195 | 3,338,000 | 390 |
| 2008-11-10 | 208 | 208 | 200 | 207 | 3,896,000 | 414 |
| 2008-11-07 | 193 | 207 | 187 | 198 | 7,231,000 | 396 |
| 2008-11-06 | 199 | 202 | 194 | 197 | 5,295,000 | 394 |
| 2008-11-05 | 209 | 209 | 201 | 207 | 7,970,000 | 414 |
| 2008-11-04 | 210 | 213 | 196 | 199 | 7,703,000 | 398 |
| 2008-10-31 | 194 | 200 | 183 | 190 | 7,932,000 | 380 |
| 2008-10-30 | 193 | 199 | 184 | 196 | 8,988,000 | 392 |
| 2008-10-29 | 200 | 200 | 175 | 189 | 8,956,000 | 378 |
| 2008-10-28 | 161 | 181 | 161 | 180 | 10,334,000 | 360 |
| 2008-10-27 | 185 | 191 | 155 | 155 | 8,491,000 | 310 |
| 2008-10-24 | 201 | 201 | 185 | 187 | 6,817,000 | 374 |
| 2008-10-23 | 202 | 203 | 190 | 200 | 7,271,000 | 400 |
| 2008-10-22 | 216 | 219 | 209 | 209 | 4,978,000 | 418 |
| 2008-10-21 | 231 | 237 | 226 | 231 | 5,315,000 | 462 |
| 2008-10-20 | 217 | 228 | 212 | 223 | 5,331,000 | 446 |
| 2008-10-17 | 211 | 215 | 205 | 207 | 4,901,000 | 414 |
| 2008-10-16 | 206 | 212 | 201 | 204 | 5,121,000 | 408 |
| 2008-10-15 | 240 | 240 | 220 | 231 | 5,129,000 | 462 |
| 2008-10-14 | 256 | 256 | 237 | 245 | 5,802,000 | 490 |
| 2008-10-10 | 190 | 220 | 190 | 211 | 8,005,000 | 422 |
| 2008-10-09 | 226 | 240 | 222 | 226 | 7,075,000 | 452 |
| 2008-10-08 | 248 | 252 | 223 | 228 | 4,861,000 | 456 |
| 2008-10-07 | 239 | 262 | 236 | 260 | 8,617,000 | 520 |
| 2008-10-06 | 284 | 284 | 259 | 263 | 6,396,000 | 526 |
| 2008-10-03 | 282 | 293 | 281 | 289 | 5,252,000 | 578 |
| 2008-10-02 | 301 | 304 | 285 | 286 | 3,033,000 | 572 |
| 2008-10-01 | 316 | 317 | 297 | 299 | 4,167,000 | 598 |
| 2008-09-30 | 291 | 312 | 291 | 306 | 4,010,000 | 612 |
| 2008-09-29 | 333 | 336 | 316 | 316 | 3,125,000 | 632 |
| 2008-09-26 | 340 | 344 | 329 | 332 | 4,584,000 | 664 |
| 2008-09-25 | 352 | 356 | 339 | 344 | 6,375,000 | 688 |
| 2008-09-24 | 378 | 380 | 369 | 376 | 3,237,000 | 752 |
| 2008-09-22 | 385 | 392 | 378 | 390 | 3,968,000 | 780 |
| 2008-09-19 | 344 | 365 | 343 | 365 | 3,570,000 | 730 |
| 2008-09-18 | 339 | 352 | 332 | 349 | 4,754,000 | 698 |
| 2008-09-17 | 360 | 360 | 347 | 353 | 4,007,000 | 706 |
| 2008-09-16 | 340 | 377 | 339 | 361 | 6,141,000 | 722 |
| 2008-09-12 | 361 | 366 | 350 | 355 | 6,670,000 | 710 |
| 2008-09-11 | 359 | 363 | 353 | 357 | 3,249,000 | 714 |
| 2008-09-10 | 362 | 363 | 349 | 357 | 3,527,000 | 714 |
| 2008-09-09 | 372 | 373 | 359 | 364 | 2,868,000 | 728 |
| 2008-09-08 | 374 | 379 | 371 | 374 | 2,732,000 | 748 |
| 2008-09-05 | 355 | 362 | 353 | 359 | 4,421,000 | 718 |
| 2008-09-04 | 370 | 378 | 365 | 370 | 4,193,000 | 740 |
| 2008-09-03 | 379 | 381 | 354 | 365 | 5,757,000 | 730 |
| 2008-09-02 | 383 | 389 | 375 | 378 | 3,470,000 | 756 |
| 2008-09-01 | 388 | 389 | 380 | 382 | 3,986,000 | 764 |
| 2008-08-29 | 394 | 401 | 391 | 400 | 5,208,000 | 800 |
| 2008-08-28 | 400 | 400 | 378 | 384 | 5,649,000 | 768 |
| 2008-08-27 | 400 | 400 | 396 | 399 | 1,456,000 | 798 |
| 2008-08-26 | 394 | 403 | 393 | 401 | 2,322,000 | 802 |
| 2008-08-25 | 391 | 407 | 391 | 404 | 3,719,000 | 808 |
| 2008-08-22 | 402 | 406 | 383 | 385 | 5,822,000 | 770 |
| 2008-08-21 | 402 | 406 | 398 | 400 | 3,116,000 | 800 |
| 2008-08-20 | 400 | 401 | 392 | 399 | 3,735,000 | 798 |
| 2008-08-19 | 410 | 411 | 401 | 405 | 4,353,000 | 810 |
| 2008-08-18 | 413 | 431 | 411 | 421 | 3,076,000 | 842 |
| 2008-08-15 | 410 | 416 | 409 | 415 | 2,340,000 | 830 |
| 2008-08-14 | 409 | 414 | 405 | 409 | 1,761,000 | 818 |
| 2008-08-13 | 414 | 415 | 404 | 413 | 3,539,000 | 826 |
| 2008-08-12 | 444 | 445 | 418 | 421 | 4,334,000 | 842 |
| 2008-08-11 | 439 | 457 | 439 | 449 | 4,259,000 | 898 |
| 2008-08-08 | 420 | 429 | 412 | 424 | 3,685,000 | 848 |
| 2008-08-07 | 425 | 433 | 418 | 423 | 2,625,000 | 846 |
| 2008-08-06 | 418 | 430 | 416 | 428 | 3,799,000 | 856 |
| 2008-08-05 | 416 | 419 | 403 | 405 | 3,870,000 | 810 |
| 2008-08-04 | 428 | 428 | 413 | 419 | 8,547,000 | 838 |
| 2008-08-01 | 469 | 469 | 402 | 419 | 20,949,000 | 838 |
| 2008-07-31 | 475 | 478 | 453 | 469 | 3,146,000 | 938 |
| 2008-07-30 | 466 | 472 | 463 | 470 | 2,371,000 | 940 |
| 2008-07-29 | 467 | 468 | 454 | 461 | 2,090,000 | 922 |
| 2008-07-28 | 472 | 481 | 472 | 475 | 3,385,000 | 950 |
| 2008-07-25 | 483 | 484 | 468 | 471 | 4,204,000 | 942 |
| 2008-07-24 | 478 | 490 | 477 | 488 | 4,286,000 | 976 |
| 2008-07-23 | 473 | 485 | 470 | 476 | 6,187,000 | 952 |
| 2008-07-22 | 445 | 460 | 443 | 458 | 3,099,000 | 916 |
| 2008-07-18 | 450 | 464 | 444 | 446 | 5,197,000 | 892 |
| 2008-07-17 | 434 | 441 | 427 | 441 | 4,349,000 | 882 |
| 2008-07-16 | 430 | 436 | 421 | 427 | 6,163,000 | 854 |
| 2008-07-15 | 425 | 433 | 421 | 424 | 4,126,000 | 848 |
| 2008-07-14 | 434 | 444 | 426 | 429 | 4,675,000 | 858 |
| 2008-07-11 | 422 | 439 | 417 | 433 | 8,594,000 | 866 |
| 2008-07-10 | 414 | 424 | 411 | 417 | 3,740,000 | 834 |
| 2008-07-09 | 424 | 433 | 418 | 419 | 2,794,000 | 838 |
| 2008-07-08 | 430 | 430 | 411 | 415 | 4,355,000 | 830 |
| 2008-07-07 | 430 | 430 | 418 | 429 | 2,563,000 | 858 |
| 2008-07-04 | 414 | 428 | 412 | 428 | 7,228,000 | 856 |
| 2008-07-03 | 414 | 421 | 403 | 411 | 7,413,000 | 822 |
| 2008-07-02 | 422 | 422 | 409 | 418 | 5,523,000 | 836 |
| 2008-07-01 | 434 | 442 | 419 | 421 | 5,514,000 | 842 |
| 2008-06-30 | 431 | 445 | 429 | 434 | 6,446,000 | 868 |
| 2008-06-27 | 410 | 430 | 395 | 424 | 8,071,000 | 848 |
| 2008-06-26 | 433 | 438 | 405 | 415 | 6,736,000 | 830 |
| 2008-06-25 | 432 | 434 | 421 | 433 | 2,859,000 | 866 |
| 2008-06-24 | 421 | 432 | 416 | 427 | 3,440,000 | 854 |
| 2008-06-23 | 423 | 428 | 412 | 423 | 5,120,000 | 846 |
| 2008-06-20 | 442 | 442 | 425 | 429 | 5,339,000 | 858 |
| 2008-06-19 | 454 | 454 | 432 | 439 | 5,201,000 | 878 |
| 2008-06-18 | 461 | 462 | 453 | 458 | 2,189,000 | 916 |
| 2008-06-17 | 460 | 465 | 455 | 462 | 2,703,000 | 924 |
| 2008-06-16 | 455 | 461 | 449 | 456 | 3,217,000 | 912 |
| 2008-06-13 | 441 | 449 | 435 | 445 | 8,675,000 | 890 |
| 2008-06-12 | 445 | 447 | 434 | 436 | 3,671,000 | 872 |
| 2008-06-11 | 463 | 468 | 446 | 457 | 5,860,000 | 914 |
| 2008-06-10 | 467 | 469 | 449 | 449 | 4,361,000 | 898 |
| 2008-06-09 | 470 | 473 | 460 | 462 | 4,908,000 | 924 |
| 2008-06-06 | 495 | 495 | 478 | 480 | 9,256,000 | 960 |
| 2008-06-05 | 488 | 504 | 480 | 498 | 10,938,000 | 996 |
| 2008-06-04 | 482 | 488 | 478 | 487 | 4,690,000 | 974 |
| 2008-06-03 | 480 | 488 | 476 | 480 | 4,970,000 | 960 |
| 2008-06-02 | 482 | 492 | 475 | 490 | 4,859,000 | 980 |
| 2008-05-30 | 483 | 495 | 479 | 483 | 6,406,000 | 966 |
| 2008-05-29 | 455 | 479 | 449 | 478 | 9,108,000 | 956 |
| 2008-05-28 | 452 | 457 | 437 | 441 | 4,820,000 | 882 |
| 2008-05-27 | 440 | 450 | 433 | 442 | 6,136,000 | 884 |
| 2008-05-26 | 445 | 446 | 432 | 438 | 5,447,000 | 876 |
| 2008-05-23 | 466 | 466 | 450 | 450 | 5,300,000 | 900 |
| 2008-05-22 | 455 | 470 | 447 | 470 | 4,919,000 | 940 |
| 2008-05-21 | 446 | 471 | 446 | 460 | 6,644,000 | 920 |
| 2008-05-20 | 459 | 460 | 444 | 451 | 6,623,000 | 902 |
| 2008-05-19 | 459 | 468 | 453 | 457 | 5,511,000 | 914 |
| 2008-05-16 | 456 | 462 | 449 | 455 | 4,546,000 | 910 |
| 2008-05-15 | 447 | 464 | 445 | 460 | 4,248,000 | 920 |
| 2008-05-14 | 432 | 448 | 430 | 446 | 5,525,000 | 892 |
| 2008-05-13 | 424 | 443 | 420 | 441 | 8,728,000 | 882 |
| 2008-05-12 | 414 | 433 | 412 | 420 | 8,871,000 | 840 |
| 2008-05-09 | 404 | 423 | 395 | 410 | 12,698,000 | 820 |
| 2008-05-08 | 400 | 407 | 399 | 403 | 2,376,000 | 806 |
| 2008-05-07 | 401 | 408 | 396 | 408 | 3,390,000 | 816 |
| 2008-05-02 | 398 | 403 | 392 | 396 | 2,610,000 | 792 |
| 2008-05-01 | 397 | 400 | 392 | 393 | 2,555,000 | 786 |
| 2008-04-30 | 394 | 406 | 394 | 400 | 3,277,000 | 800 |
| 2008-04-28 | 401 | 406 | 391 | 401 | 3,484,000 | 802 |
| 2008-04-25 | 383 | 397 | 381 | 394 | 4,598,000 | 788 |
| 2008-04-24 | 380 | 386 | 378 | 380 | 2,090,000 | 760 |
| 2008-04-23 | 375 | 390 | 370 | 384 | 5,672,000 | 768 |
| 2008-04-22 | 395 | 395 | 379 | 381 | 4,773,000 | 762 |
| 2008-04-21 | 395 | 401 | 389 | 400 | 4,502,000 | 800 |
| 2008-04-18 | 376 | 388 | 376 | 387 | 4,432,000 | 774 |
| 2008-04-17 | 370 | 376 | 368 | 372 | 4,906,000 | 744 |
| 2008-04-16 | 359 | 371 | 357 | 365 | 5,337,000 | 730 |
| 2008-04-15 | 348 | 353 | 342 | 351 | 4,261,000 | 702 |
| 2008-04-14 | 334 | 345 | 334 | 345 | 4,229,000 | 690 |
| 2008-04-11 | 327 | 346 | 325 | 344 | 5,902,000 | 688 |
| 2008-04-10 | 339 | 340 | 326 | 326 | 3,440,000 | 652 |
| 2008-04-09 | 345 | 348 | 337 | 339 | 5,013,000 | 678 |
| 2008-04-08 | 341 | 345 | 337 | 337 | 3,273,000 | 674 |
| 2008-04-07 | 339 | 343 | 330 | 342 | 3,134,000 | 684 |
| 2008-04-04 | 351 | 352 | 339 | 340 | 3,980,000 | 680 |
| 2008-04-03 | 350 | 356 | 346 | 355 | 3,050,000 | 710 |
| 2008-04-02 | 349 | 356 | 349 | 355 | 3,656,000 | 710 |
| 2008-04-01 | 341 | 349 | 335 | 341 | 4,218,000 | 682 |
| 2008-03-31 | 339 | 343 | 329 | 343 | 4,574,000 | 686 |
| 2008-03-28 | 340 | 347 | 334 | 344 | 2,721,000 | 688 |
| 2008-03-27 | 336 | 343 | 333 | 339 | 3,122,000 | 678 |
| 2008-03-26 | 347 | 353 | 340 | 341 | 3,088,000 | 682 |
| 2008-03-25 | 346 | 352 | 342 | 350 | 2,996,000 | 700 |
| 2008-03-24 | 338 | 345 | 336 | 341 | 3,081,000 | 682 |
| 2008-03-21 | 322 | 340 | 322 | 339 | 5,480,000 | 678 |
| 2008-03-19 | 323 | 328 | 315 | 318 | 5,455,000 | 636 |
| 2008-03-18 | 300 | 308 | 299 | 308 | 4,928,000 | 616 |
| 2008-03-17 | 304 | 306 | 295 | 298 | 5,640,000 | 596 |
| 2008-03-14 | 325 | 327 | 306 | 312 | 9,161,000 | 624 |
| 2008-03-13 | 319 | 328 | 310 | 315 | 5,291,000 | 630 |
| 2008-03-12 | 333 | 333 | 317 | 321 | 5,538,000 | 642 |
| 2008-03-11 | 310 | 323 | 305 | 318 | 6,032,000 | 636 |
| 2008-03-10 | 315 | 320 | 309 | 312 | 6,604,000 | 624 |
| 2008-03-07 | 340 | 341 | 326 | 330 | 7,258,000 | 660 |
| 2008-03-06 | 352 | 358 | 347 | 352 | 5,972,000 | 704 |
| 2008-03-05 | 354 | 359 | 350 | 351 | 3,993,000 | 702 |
| 2008-03-04 | 359 | 361 | 351 | 354 | 3,482,000 | 708 |
| 2008-03-03 | 363 | 365 | 353 | 355 | 4,165,000 | 710 |
| 2008-02-29 | 375 | 380 | 369 | 378 | 4,915,000 | 756 |
| 2008-02-28 | 378 | 387 | 377 | 384 | 2,488,000 | 768 |
| 2008-02-27 | 386 | 388 | 378 | 383 | 3,801,000 | 766 |
| 2008-02-26 | 394 | 394 | 380 | 381 | 3,336,000 | 762 |
| 2008-02-25 | 376 | 386 | 374 | 385 | 5,370,000 | 770 |
| 2008-02-22 | 368 | 373 | 366 | 371 | 4,415,000 | 742 |
| 2008-02-21 | 370 | 379 | 367 | 375 | 4,916,000 | 750 |
| 2008-02-20 | 389 | 389 | 362 | 365 | 7,412,000 | 730 |
| 2008-02-19 | 393 | 393 | 381 | 388 | 6,015,000 | 776 |
| 2008-02-18 | 375 | 388 | 373 | 387 | 5,646,000 | 774 |
| 2008-02-15 | 365 | 373 | 360 | 373 | 7,109,000 | 746 |
| 2008-02-14 | 372 | 379 | 364 | 370 | 6,495,000 | 740 |
| 2008-02-13 | 364 | 373 | 359 | 362 | 4,613,000 | 724 |
| 2008-02-12 | 367 | 368 | 351 | 352 | 5,527,000 | 704 |
| 2008-02-08 | 384 | 387 | 364 | 368 | 8,779,000 | 736 |
| 2008-02-07 | 389 | 389 | 370 | 385 | 11,375,000 | 770 |
| 2008-02-06 | 432 | 437 | 369 | 391 | 18,275,000 | 782 |
| 2008-02-05 | 450 | 457 | 443 | 449 | 3,188,000 | 898 |
| 2008-02-04 | 442 | 460 | 442 | 450 | 3,147,000 | 900 |
| 2008-02-01 | 441 | 449 | 436 | 437 | 3,074,000 | 874 |
| 2008-01-31 | 414 | 450 | 413 | 444 | 6,511,000 | 888 |
| 2008-01-30 | 421 | 435 | 412 | 419 | 6,093,000 | 838 |
| 2008-01-29 | 438 | 445 | 427 | 436 | 4,738,000 | 872 |
| 2008-01-28 | 452 | 457 | 429 | 435 | 5,125,000 | 870 |
| 2008-01-25 | 446 | 465 | 446 | 462 | 3,959,000 | 924 |
| 2008-01-24 | 423 | 444 | 423 | 440 | 4,819,000 | 880 |
| 2008-01-23 | 420 | 430 | 410 | 422 | 4,783,000 | 844 |
| 2008-01-22 | 419 | 424 | 402 | 404 | 6,874,000 | 808 |
| 2008-01-21 | 459 | 460 | 438 | 439 | 6,045,000 | 878 |
| 2008-01-18 | 429 | 469 | 424 | 464 | 7,302,000 | 928 |
| 2008-01-17 | 426 | 445 | 425 | 439 | 9,533,000 | 878 |
| 2008-01-16 | 425 | 435 | 410 | 411 | 5,391,000 | 822 |
| 2008-01-15 | 452 | 458 | 438 | 438 | 5,900,000 | 876 |
| 2008-01-11 | 460 | 473 | 453 | 455 | 8,281,000 | 910 |
| 2008-01-10 | 466 | 470 | 460 | 460 | 6,084,000 | 920 |
| 2008-01-09 | 448 | 468 | 439 | 465 | 3,807,000 | 930 |
| 2008-01-08 | 447 | 459 | 445 | 456 | 2,839,000 | 912 |
| 2008-01-07 | 451 | 460 | 445 | 452 | 3,400,000 | 904 |
| 2008-01-04 | 479 | 479 | 451 | 456 | 1,806,000 | 912 |
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
