4042 東ソー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 260 | 260 | 257 | 258 | 1,979,000 | 516 |
| 2009-12-29 | 263 | 264 | 259 | 261 | 2,777,000 | 522 |
| 2009-12-28 | 266 | 270 | 263 | 263 | 9,686,000 | 526 |
| 2009-12-25 | 264 | 264 | 261 | 261 | 2,216,000 | 522 |
| 2009-12-24 | 260 | 263 | 256 | 262 | 7,129,000 | 524 |
| 2009-12-22 | 257 | 260 | 255 | 260 | 4,738,000 | 520 |
| 2009-12-21 | 255 | 257 | 253 | 255 | 3,036,000 | 510 |
| 2009-12-18 | 251 | 254 | 248 | 253 | 4,643,000 | 506 |
| 2009-12-17 | 251 | 253 | 249 | 249 | 2,856,000 | 498 |
| 2009-12-16 | 248 | 252 | 246 | 248 | 5,126,000 | 496 |
| 2009-12-15 | 240 | 246 | 240 | 245 | 3,258,000 | 490 |
| 2009-12-14 | 245 | 246 | 237 | 243 | 3,844,000 | 486 |
| 2009-12-11 | 239 | 245 | 234 | 244 | 6,194,000 | 488 |
| 2009-12-10 | 242 | 245 | 235 | 236 | 5,886,000 | 472 |
| 2009-12-09 | 242 | 243 | 238 | 238 | 6,297,000 | 476 |
| 2009-12-08 | 250 | 251 | 244 | 247 | 4,288,000 | 494 |
| 2009-12-07 | 251 | 253 | 247 | 252 | 5,811,000 | 504 |
| 2009-12-04 | 243 | 249 | 238 | 247 | 7,647,000 | 494 |
| 2009-12-03 | 231 | 241 | 230 | 241 | 7,415,000 | 482 |
| 2009-12-02 | 224 | 234 | 223 | 230 | 13,222,000 | 460 |
| 2009-12-01 | 207 | 220 | 205 | 219 | 6,375,000 | 438 |
| 2009-11-30 | 202 | 207 | 202 | 206 | 2,721,000 | 412 |
| 2009-11-27 | 206 | 207 | 198 | 199 | 3,524,000 | 398 |
| 2009-11-26 | 206 | 211 | 205 | 210 | 2,130,000 | 420 |
| 2009-11-25 | 210 | 213 | 207 | 208 | 3,257,000 | 416 |
| 2009-11-24 | 216 | 216 | 211 | 212 | 2,720,000 | 424 |
| 2009-11-20 | 210 | 217 | 209 | 216 | 4,122,000 | 432 |
| 2009-11-19 | 218 | 218 | 203 | 215 | 11,174,000 | 430 |
| 2009-11-18 | 223 | 225 | 211 | 217 | 6,585,000 | 434 |
| 2009-11-17 | 228 | 233 | 222 | 223 | 5,229,000 | 446 |
| 2009-11-16 | 235 | 235 | 227 | 228 | 3,104,000 | 456 |
| 2009-11-13 | 242 | 244 | 235 | 237 | 4,880,000 | 474 |
| 2009-11-12 | 252 | 252 | 241 | 243 | 3,840,000 | 486 |
| 2009-11-11 | 252 | 255 | 250 | 251 | 3,538,000 | 502 |
| 2009-11-10 | 255 | 256 | 250 | 253 | 5,498,000 | 506 |
| 2009-11-09 | 242 | 255 | 241 | 252 | 9,120,000 | 504 |
| 2009-11-06 | 244 | 247 | 241 | 243 | 3,469,000 | 486 |
| 2009-11-05 | 241 | 245 | 239 | 241 | 4,237,000 | 482 |
| 2009-11-04 | 237 | 247 | 236 | 246 | 9,809,000 | 492 |
| 2009-11-02 | 240 | 242 | 233 | 233 | 7,321,000 | 466 |
| 2009-10-30 | 238 | 250 | 237 | 248 | 6,519,000 | 496 |
| 2009-10-29 | 237 | 241 | 232 | 236 | 7,372,000 | 472 |
| 2009-10-28 | 238 | 241 | 235 | 238 | 6,859,000 | 476 |
| 2009-10-27 | 228 | 251 | 227 | 244 | 25,063,000 | 488 |
| 2009-10-26 | 222 | 228 | 221 | 227 | 4,005,000 | 454 |
| 2009-10-23 | 227 | 227 | 222 | 224 | 2,832,000 | 448 |
| 2009-10-22 | 228 | 228 | 221 | 223 | 2,627,000 | 446 |
| 2009-10-21 | 227 | 231 | 226 | 230 | 2,587,000 | 460 |
| 2009-10-20 | 230 | 232 | 228 | 230 | 3,807,000 | 460 |
| 2009-10-19 | 219 | 226 | 218 | 226 | 3,880,000 | 452 |
| 2009-10-16 | 223 | 224 | 217 | 219 | 4,067,000 | 438 |
| 2009-10-15 | 225 | 226 | 220 | 222 | 3,689,000 | 444 |
| 2009-10-14 | 227 | 227 | 218 | 222 | 4,315,000 | 444 |
| 2009-10-13 | 229 | 230 | 226 | 227 | 2,678,000 | 454 |
| 2009-10-09 | 223 | 228 | 223 | 226 | 6,150,000 | 452 |
| 2009-10-08 | 233 | 234 | 225 | 226 | 8,079,000 | 452 |
| 2009-10-07 | 235 | 236 | 230 | 235 | 12,288,000 | 470 |
| 2009-10-06 | 219 | 222 | 217 | 220 | 4,899,000 | 440 |
| 2009-10-05 | 216 | 217 | 213 | 216 | 4,324,000 | 432 |
| 2009-10-02 | 214 | 217 | 212 | 215 | 5,317,000 | 430 |
| 2009-10-01 | 227 | 229 | 222 | 223 | 2,534,000 | 446 |
| 2009-09-30 | 231 | 231 | 225 | 227 | 2,488,000 | 454 |
| 2009-09-29 | 235 | 236 | 230 | 232 | 2,133,000 | 464 |
| 2009-09-28 | 239 | 239 | 226 | 234 | 4,225,000 | 468 |
| 2009-09-25 | 254 | 254 | 244 | 245 | 2,888,000 | 490 |
| 2009-09-24 | 249 | 256 | 249 | 256 | 3,856,000 | 512 |
| 2009-09-18 | 249 | 251 | 245 | 248 | 3,373,000 | 496 |
| 2009-09-17 | 252 | 255 | 250 | 253 | 3,376,000 | 506 |
| 2009-09-16 | 251 | 253 | 247 | 250 | 3,897,000 | 500 |
| 2009-09-15 | 255 | 256 | 249 | 250 | 3,156,000 | 500 |
| 2009-09-14 | 258 | 260 | 253 | 254 | 2,299,000 | 508 |
| 2009-09-11 | 265 | 265 | 257 | 259 | 6,382,000 | 518 |
| 2009-09-10 | 262 | 265 | 260 | 264 | 2,552,000 | 528 |
| 2009-09-09 | 261 | 262 | 258 | 259 | 2,178,000 | 518 |
| 2009-09-08 | 264 | 265 | 259 | 262 | 2,366,000 | 524 |
| 2009-09-07 | 260 | 262 | 259 | 261 | 2,138,000 | 522 |
| 2009-09-04 | 260 | 261 | 255 | 256 | 3,080,000 | 512 |
| 2009-09-03 | 261 | 262 | 258 | 259 | 3,768,000 | 518 |
| 2009-09-02 | 264 | 266 | 262 | 264 | 4,242,000 | 528 |
| 2009-09-01 | 267 | 273 | 267 | 272 | 2,743,000 | 544 |
| 2009-08-31 | 275 | 277 | 266 | 270 | 4,615,000 | 540 |
| 2009-08-28 | 281 | 282 | 272 | 274 | 7,238,000 | 548 |
| 2009-08-27 | 278 | 283 | 277 | 281 | 14,438,000 | 562 |
| 2009-08-26 | 274 | 278 | 270 | 276 | 10,473,000 | 552 |
| 2009-08-25 | 264 | 274 | 262 | 272 | 12,827,000 | 544 |
| 2009-08-24 | 259 | 261 | 255 | 261 | 7,133,000 | 522 |
| 2009-08-21 | 259 | 260 | 251 | 256 | 8,333,000 | 512 |
| 2009-08-20 | 261 | 264 | 257 | 263 | 5,969,000 | 526 |
| 2009-08-19 | 267 | 271 | 261 | 261 | 5,933,000 | 522 |
| 2009-08-18 | 267 | 272 | 265 | 269 | 4,789,000 | 538 |
| 2009-08-17 | 284 | 286 | 270 | 272 | 6,928,000 | 544 |
| 2009-08-14 | 287 | 289 | 283 | 287 | 3,400,000 | 574 |
| 2009-08-13 | 282 | 289 | 282 | 285 | 4,121,000 | 570 |
| 2009-08-12 | 279 | 283 | 277 | 280 | 4,138,000 | 560 |
| 2009-08-11 | 277 | 283 | 274 | 282 | 5,084,000 | 564 |
| 2009-08-10 | 275 | 279 | 274 | 276 | 5,097,000 | 552 |
| 2009-08-07 | 267 | 272 | 265 | 269 | 5,499,000 | 538 |
| 2009-08-06 | 266 | 268 | 264 | 264 | 3,240,000 | 528 |
| 2009-08-05 | 269 | 270 | 263 | 265 | 4,449,000 | 530 |
| 2009-08-04 | 278 | 279 | 263 | 265 | 8,782,000 | 530 |
| 2009-08-03 | 279 | 280 | 270 | 275 | 8,351,000 | 550 |
| 2009-07-31 | 289 | 298 | 272 | 277 | 14,777,000 | 554 |
| 2009-07-30 | 287 | 288 | 280 | 284 | 2,465,000 | 568 |
| 2009-07-29 | 283 | 289 | 281 | 289 | 2,614,000 | 578 |
| 2009-07-28 | 287 | 288 | 281 | 288 | 4,024,000 | 576 |
| 2009-07-27 | 287 | 290 | 285 | 289 | 4,107,000 | 578 |
| 2009-07-24 | 284 | 286 | 280 | 283 | 4,030,000 | 566 |
| 2009-07-23 | 274 | 281 | 274 | 277 | 4,328,000 | 554 |
| 2009-07-22 | 275 | 280 | 270 | 279 | 3,789,000 | 558 |
| 2009-07-21 | 266 | 274 | 266 | 274 | 4,664,000 | 548 |
| 2009-07-17 | 265 | 265 | 257 | 260 | 2,547,000 | 520 |
| 2009-07-16 | 263 | 266 | 257 | 259 | 3,051,000 | 518 |
| 2009-07-15 | 258 | 258 | 251 | 256 | 2,886,000 | 512 |
| 2009-07-14 | 253 | 262 | 249 | 257 | 5,912,000 | 514 |
| 2009-07-13 | 255 | 256 | 242 | 246 | 7,540,000 | 492 |
| 2009-07-10 | 255 | 262 | 253 | 260 | 7,331,000 | 520 |
| 2009-07-09 | 261 | 262 | 251 | 257 | 5,802,000 | 514 |
| 2009-07-08 | 269 | 269 | 261 | 263 | 5,068,000 | 526 |
| 2009-07-07 | 275 | 277 | 267 | 269 | 4,680,000 | 538 |
| 2009-07-06 | 276 | 278 | 270 | 273 | 3,497,000 | 546 |
| 2009-07-03 | 280 | 283 | 275 | 278 | 5,266,000 | 556 |
| 2009-07-02 | 287 | 289 | 283 | 286 | 8,413,000 | 572 |
| 2009-07-01 | 271 | 287 | 268 | 282 | 12,264,000 | 564 |
| 2009-06-30 | 269 | 277 | 268 | 274 | 5,605,000 | 548 |
| 2009-06-29 | 274 | 274 | 263 | 268 | 6,091,000 | 536 |
| 2009-06-26 | 278 | 279 | 272 | 275 | 4,162,000 | 550 |
| 2009-06-25 | 269 | 275 | 266 | 270 | 5,779,000 | 540 |
| 2009-06-24 | 267 | 269 | 261 | 266 | 7,040,000 | 532 |
| 2009-06-23 | 270 | 271 | 263 | 263 | 8,467,000 | 526 |
| 2009-06-22 | 284 | 284 | 278 | 282 | 3,648,000 | 564 |
| 2009-06-19 | 288 | 292 | 277 | 284 | 6,248,000 | 568 |
| 2009-06-18 | 290 | 294 | 283 | 289 | 5,699,000 | 578 |
| 2009-06-17 | 275 | 291 | 275 | 289 | 9,513,000 | 578 |
| 2009-06-16 | 282 | 289 | 274 | 276 | 9,900,000 | 552 |
| 2009-06-15 | 290 | 292 | 281 | 285 | 10,154,000 | 570 |
| 2009-06-12 | 292 | 292 | 284 | 289 | 16,204,000 | 578 |
| 2009-06-11 | 300 | 305 | 293 | 296 | 7,229,000 | 592 |
| 2009-06-10 | 304 | 307 | 299 | 303 | 8,523,000 | 606 |
| 2009-06-09 | 309 | 309 | 293 | 295 | 10,076,000 | 590 |
| 2009-06-08 | 306 | 310 | 302 | 306 | 5,957,000 | 612 |
| 2009-06-05 | 314 | 316 | 305 | 311 | 6,252,000 | 622 |
| 2009-06-04 | 312 | 320 | 309 | 313 | 8,555,000 | 626 |
| 2009-06-03 | 318 | 333 | 315 | 316 | 19,924,000 | 632 |
| 2009-06-02 | 315 | 325 | 311 | 313 | 12,458,000 | 626 |
| 2009-06-01 | 304 | 314 | 302 | 308 | 15,155,000 | 616 |
| 2009-05-29 | 283 | 309 | 280 | 294 | 38,343,000 | 588 |
| 2009-05-28 | 253 | 262 | 253 | 258 | 4,950,000 | 516 |
| 2009-05-27 | 261 | 264 | 257 | 262 | 5,128,000 | 524 |
| 2009-05-26 | 258 | 258 | 248 | 255 | 6,043,000 | 510 |
| 2009-05-25 | 262 | 263 | 254 | 257 | 4,984,000 | 514 |
| 2009-05-22 | 261 | 265 | 260 | 262 | 4,993,000 | 524 |
| 2009-05-21 | 265 | 271 | 263 | 264 | 8,824,000 | 528 |
| 2009-05-20 | 263 | 272 | 259 | 265 | 7,746,000 | 530 |
| 2009-05-19 | 264 | 265 | 258 | 261 | 4,459,000 | 522 |
| 2009-05-18 | 257 | 267 | 255 | 258 | 8,172,000 | 516 |
| 2009-05-15 | 255 | 259 | 251 | 258 | 4,208,000 | 516 |
| 2009-05-14 | 241 | 249 | 240 | 245 | 5,503,000 | 490 |
| 2009-05-13 | 247 | 249 | 237 | 246 | 7,820,000 | 492 |
| 2009-05-12 | 249 | 284 | 247 | 252 | 17,964,000 | 504 |
| 2009-05-11 | 251 | 254 | 241 | 251 | 4,789,000 | 502 |
| 2009-05-08 | 237 | 252 | 236 | 249 | 6,041,000 | 498 |
| 2009-05-07 | 242 | 245 | 232 | 236 | 6,453,000 | 472 |
| 2009-05-01 | 228 | 234 | 223 | 231 | 4,511,000 | 462 |
| 2009-04-30 | 225 | 231 | 224 | 226 | 4,002,000 | 452 |
| 2009-04-28 | 223 | 229 | 214 | 214 | 3,139,000 | 428 |
| 2009-04-27 | 227 | 232 | 223 | 223 | 3,227,000 | 446 |
| 2009-04-24 | 230 | 235 | 223 | 224 | 5,454,000 | 448 |
| 2009-04-23 | 225 | 228 | 218 | 227 | 8,933,000 | 454 |
| 2009-04-22 | 240 | 241 | 232 | 235 | 5,292,000 | 470 |
| 2009-04-21 | 238 | 242 | 234 | 241 | 4,370,000 | 482 |
| 2009-04-20 | 250 | 253 | 247 | 252 | 3,984,000 | 504 |
| 2009-04-17 | 246 | 253 | 244 | 252 | 5,303,000 | 504 |
| 2009-04-16 | 245 | 250 | 234 | 236 | 3,927,000 | 472 |
| 2009-04-15 | 240 | 244 | 232 | 236 | 4,828,000 | 472 |
| 2009-04-14 | 260 | 263 | 247 | 250 | 6,667,000 | 500 |
| 2009-04-13 | 241 | 265 | 240 | 260 | 7,887,000 | 520 |
| 2009-04-10 | 243 | 243 | 231 | 240 | 8,423,000 | 480 |
| 2009-04-09 | 218 | 234 | 217 | 233 | 6,759,000 | 466 |
| 2009-04-08 | 213 | 217 | 211 | 214 | 5,442,000 | 428 |
| 2009-04-07 | 218 | 222 | 215 | 215 | 4,502,000 | 430 |
| 2009-04-06 | 216 | 222 | 216 | 219 | 3,943,000 | 438 |
| 2009-04-03 | 228 | 230 | 210 | 212 | 9,428,000 | 424 |
| 2009-04-02 | 208 | 219 | 207 | 218 | 8,117,000 | 436 |
| 2009-04-01 | 189 | 200 | 187 | 200 | 5,012,000 | 400 |
| 2009-03-31 | 188 | 195 | 181 | 186 | 6,091,000 | 372 |
| 2009-03-30 | 197 | 201 | 185 | 185 | 5,349,000 | 370 |
| 2009-03-27 | 205 | 211 | 202 | 202 | 6,449,000 | 404 |
| 2009-03-26 | 192 | 207 | 192 | 203 | 7,677,000 | 406 |
| 2009-03-25 | 195 | 197 | 191 | 195 | 5,412,000 | 390 |
| 2009-03-24 | 185 | 199 | 185 | 194 | 12,678,000 | 388 |
| 2009-03-23 | 171 | 180 | 169 | 178 | 7,641,000 | 356 |
| 2009-03-19 | 168 | 171 | 166 | 169 | 4,578,000 | 338 |
| 2009-03-18 | 175 | 179 | 163 | 167 | 8,986,000 | 334 |
| 2009-03-17 | 163 | 177 | 161 | 174 | 7,661,000 | 348 |
| 2009-03-16 | 157 | 163 | 157 | 161 | 5,226,000 | 322 |
| 2009-03-13 | 154 | 157 | 151 | 157 | 7,353,000 | 314 |
| 2009-03-12 | 152 | 153 | 148 | 149 | 3,336,000 | 298 |
| 2009-03-11 | 153 | 156 | 148 | 155 | 3,312,000 | 310 |
| 2009-03-10 | 150 | 152 | 147 | 147 | 1,451,000 | 294 |
| 2009-03-09 | 152 | 154 | 145 | 150 | 4,241,000 | 300 |
| 2009-03-06 | 146 | 155 | 146 | 150 | 3,541,000 | 300 |
| 2009-03-05 | 153 | 159 | 152 | 155 | 5,588,000 | 310 |
| 2009-03-04 | 146 | 151 | 144 | 150 | 4,342,000 | 300 |
| 2009-03-03 | 138 | 147 | 138 | 146 | 2,788,000 | 292 |
| 2009-03-02 | 145 | 146 | 141 | 143 | 3,995,000 | 286 |
| 2009-02-27 | 146 | 151 | 145 | 150 | 3,054,000 | 300 |
| 2009-02-26 | 148 | 154 | 146 | 149 | 4,326,000 | 298 |
| 2009-02-25 | 150 | 151 | 143 | 148 | 5,755,000 | 296 |
| 2009-02-24 | 138 | 152 | 134 | 145 | 13,718,000 | 290 |
| 2009-02-23 | 142 | 146 | 134 | 140 | 8,385,000 | 280 |
| 2009-02-20 | 147 | 148 | 133 | 138 | 10,989,000 | 276 |
| 2009-02-19 | 152 | 154 | 147 | 148 | 4,243,000 | 296 |
| 2009-02-18 | 153 | 157 | 150 | 156 | 5,755,000 | 312 |
| 2009-02-17 | 160 | 162 | 155 | 157 | 2,034,000 | 314 |
| 2009-02-16 | 160 | 161 | 157 | 161 | 5,699,000 | 322 |
| 2009-02-13 | 172 | 173 | 166 | 167 | 3,071,000 | 334 |
| 2009-02-12 | 175 | 176 | 170 | 171 | 4,276,000 | 342 |
| 2009-02-10 | 184 | 185 | 179 | 180 | 1,971,000 | 360 |
| 2009-02-09 | 181 | 185 | 177 | 177 | 3,264,000 | 354 |
| 2009-02-06 | 185 | 189 | 176 | 179 | 4,149,000 | 358 |
| 2009-02-05 | 183 | 187 | 182 | 183 | 3,531,000 | 366 |
| 2009-02-04 | 189 | 193 | 178 | 188 | 9,257,000 | 376 |
| 2009-02-03 | 189 | 192 | 183 | 184 | 1,630,000 | 368 |
| 2009-02-02 | 189 | 194 | 185 | 186 | 2,847,000 | 372 |
| 2009-01-30 | 193 | 196 | 190 | 192 | 2,543,000 | 384 |
| 2009-01-29 | 193 | 199 | 192 | 196 | 3,352,000 | 392 |
| 2009-01-28 | 187 | 192 | 184 | 190 | 2,701,000 | 380 |
| 2009-01-27 | 187 | 196 | 184 | 190 | 3,798,000 | 380 |
| 2009-01-26 | 185 | 185 | 180 | 182 | 2,048,000 | 364 |
| 2009-01-23 | 189 | 189 | 183 | 184 | 2,332,000 | 368 |
| 2009-01-22 | 195 | 198 | 188 | 189 | 2,503,000 | 378 |
| 2009-01-21 | 194 | 202 | 191 | 193 | 3,743,000 | 386 |
| 2009-01-20 | 203 | 204 | 193 | 196 | 2,667,000 | 392 |
| 2009-01-19 | 207 | 207 | 203 | 203 | 1,321,000 | 406 |
| 2009-01-16 | 207 | 208 | 203 | 203 | 2,469,000 | 406 |
| 2009-01-15 | 198 | 201 | 195 | 197 | 2,933,000 | 394 |
| 2009-01-14 | 204 | 209 | 203 | 205 | 2,390,000 | 410 |
| 2009-01-13 | 210 | 210 | 202 | 204 | 2,962,000 | 408 |
| 2009-01-09 | 229 | 233 | 214 | 215 | 4,592,000 | 430 |
| 2009-01-08 | 233 | 235 | 222 | 223 | 3,720,000 | 446 |
| 2009-01-07 | 240 | 245 | 239 | 241 | 3,742,000 | 482 |
| 2009-01-06 | 230 | 238 | 229 | 238 | 3,714,000 | 476 |
| 2009-01-05 | 227 | 231 | 226 | 228 | 1,755,000 | 456 |
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
