4042 東ソー(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302662662632642,224,000528
2010-12-292632672622673,580,000534
2010-12-282612652612632,536,000526
2010-12-272642642602642,199,000528
2010-12-242662672622632,789,000526
2010-12-222622672612655,712,000530
2010-12-212582622572604,499,000520
2010-12-202592622572583,976,000516
2010-12-172552592552583,135,000516
2010-12-162542582542563,007,000512
2010-12-152522542502532,427,000506
2010-12-142552572502533,652,000506
2010-12-132512562512552,941,000510
2010-12-102552552502515,610,000502
2010-12-092502542502523,729,000504
2010-12-082512532492534,643,000506
2010-12-072462512462503,848,000500
2010-12-062482522482494,129,000498
2010-12-032442502432505,979,000500
2010-12-022402442402424,412,000484
2010-12-012342382342362,420,000472
2010-11-302352402332354,589,000470
2010-11-292342392342382,584,000476
2010-11-262352382342363,749,000472
2010-11-252362392342363,011,000472
2010-11-242292352292333,314,000466
2010-11-222352372332361,561,000472
2010-11-192382382282326,421,000464
2010-11-182252352252354,388,000470
2010-11-172212272212244,170,000448
2010-11-162262262222243,461,000448
2010-11-152292302262272,167,000454
2010-11-122272292262273,356,000454
2010-11-112272302262294,037,000458
2010-11-102272312262282,696,000456
2010-11-092282322272302,111,000460
2010-11-082272302262302,151,000460
2010-11-052232282232263,422,000452
2010-11-042192192172192,171,000438
2010-11-022142172122142,536,000428
2010-11-012152182132143,278,000428
2010-10-292172192122154,961,000430
2010-10-282212212182202,529,000440
2010-10-272302312192216,033,000442
2010-10-262272312242272,948,000454
2010-10-252272292272271,655,000454
2010-10-222252282242272,788,000454
2010-10-212322322242254,214,000450
2010-10-202282322262313,709,000462
2010-10-192342362332343,860,000468
2010-10-182302322272323,977,000464
2010-10-152272302232275,050,000454
2010-10-142322332282293,378,000458
2010-10-132312332262293,750,000458
2010-10-122352352242263,102,000452
2010-10-082352372312313,605,000462
2010-10-072372402332354,421,000470
2010-10-062252322232314,410,000462
2010-10-052192262192233,400,000446
2010-10-042222232192192,416,000438
2010-10-012262272202214,030,000442
2010-09-302332342252253,345,000450
2010-09-292322362312332,988,000466
2010-09-282322322262303,386,000460
2010-09-272342352312331,651,000466
2010-09-242352372322322,525,000464
2010-09-22233237232237948,000474
2010-09-212392422352352,945,000470
2010-09-172342392342372,156,000474
2010-09-162342392322334,526,000466
2010-09-152292342252314,307,000462
2010-09-142302322292291,373,000458
2010-09-132302342292295,160,000458
2010-09-102292312272294,151,000458
2010-09-092282282232272,485,000454
2010-09-082222242192202,232,000440
2010-09-072292302262291,677,000458
2010-09-062262312242312,452,000462
2010-09-032232252212223,326,000444
2010-09-022252262192224,105,000444
2010-09-012122202112194,391,000438
2010-08-312162162092103,204,000420
2010-08-302222262192212,810,000442
2010-08-272112192112172,960,000434
2010-08-262142152092113,146,000422
2010-08-252102132092123,883,000424
2010-08-242152152112122,974,000424
2010-08-232202212172173,308,000434
2010-08-202202242192213,695,000442
2010-08-192232252222233,076,000446
2010-08-182242252212222,685,000444
2010-08-172222242202224,191,000444
2010-08-162192212162215,512,000442
2010-08-132222232182216,418,000442
2010-08-122242242172236,870,000446
2010-08-112372382322322,239,000464
2010-08-102412442372403,294,000480
2010-08-092412422382392,636,000478
2010-08-062362452362445,234,000488
2010-08-052372402372384,936,000476
2010-08-042372382322334,537,000466
2010-08-032392402352363,705,000472
2010-08-022352382312355,136,000470
2010-07-3024525023023112,532,000462
2010-07-292402502402453,997,000490
2010-07-282372442372435,727,000486
2010-07-272352372332353,053,000470
2010-07-262352392332364,591,000472
2010-07-232372382312334,829,000466
2010-07-222382382312334,718,000466
2010-07-212452472342396,528,000478
2010-07-202292442282407,827,000480
2010-07-162362382292303,339,000460
2010-07-152402442392392,506,000478
2010-07-142472472422432,697,000486
2010-07-132422442382402,629,000480
2010-07-122402482382423,614,000484
2010-07-092422432372392,642,000478
2010-07-082442442392413,180,000482
2010-07-072302362292337,725,000466
2010-07-062262302222293,154,000458
2010-07-052282322272282,489,000456
2010-07-022232292232273,132,000454
2010-07-012302312212235,329,000446
2010-06-302302342272324,373,000464
2010-06-292452492352364,862,000472
2010-06-282452462412431,403,000486
2010-06-252492492442452,666,000490
2010-06-242502542492531,637,000506
2010-06-232512542492501,938,000500
2010-06-222572612542544,049,000508
2010-06-212592622582613,311,000522
2010-06-182562572532542,695,000508
2010-06-172592602572582,335,000516
2010-06-162612622582582,405,000516
2010-06-152562592552572,749,000514
2010-06-142502572502574,772,000514
2010-06-112472502462497,407,000498
2010-06-102522542442466,435,000492
2010-06-092452502432456,648,000490
2010-06-082442502422444,771,000488
2010-06-072452492422444,441,000488
2010-06-042532562512524,027,000504
2010-06-032462532462504,694,000500
2010-06-022422492412434,789,000486
2010-06-012442462412452,590,000490
2010-05-312432452402433,633,000486
2010-05-282462472402444,737,000488
2010-05-272272422262386,188,000476
2010-05-262302322222309,819,000460
2010-05-252442442282308,337,000460
2010-05-242442462402445,151,000488
2010-05-212402432352398,806,000478
2010-05-2025025824724812,817,000496
2010-05-192402482392476,984,000494
2010-05-182552582432468,974,000492
2010-05-172592612492528,086,000504
2010-05-142622692602647,316,000528
2010-05-132612702612705,772,000540
2010-05-122682702542578,951,000514
2010-05-1126527125726814,509,000536
2010-05-102502612492584,603,000516
2010-05-072502552472536,182,000506
2010-05-062642642592614,931,000522
2010-04-302652712652685,591,000536
2010-04-282532642532648,250,000528
2010-04-2726027425926417,514,000528
2010-04-262532602532605,385,000520
2010-04-232482512472502,648,000500
2010-04-222502512462503,066,000500
2010-04-212512542502524,067,000504
2010-04-202472502462472,988,000494
2010-04-192472532472487,130,000496
2010-04-162502512432453,451,000490
2010-04-152522522482512,487,000502
2010-04-142522532482502,465,000500
2010-04-132562562492504,106,000500
2010-04-122562622552556,170,000510
2010-04-092502532482516,166,000502
2010-04-082452512452504,376,000500
2010-04-072442472432462,239,000492
2010-04-062482492422433,227,000486
2010-04-052482512472484,153,000496
2010-04-022452472442454,514,000490
2010-04-012412432382424,700,000484
2010-03-312352412352387,597,000476
2010-03-302342352322343,999,000468
2010-03-292322362322351,925,000470
2010-03-262322352322351,961,000470
2010-03-252362362312312,390,000462
2010-03-242322342312332,997,000466
2010-03-232342342282303,480,000460
2010-03-192352372332333,101,000466
2010-03-182362382342353,228,000470
2010-03-172312362302344,626,000468
2010-03-162312322302301,980,000460
2010-03-152302322292313,623,000462
2010-03-122282302242287,123,000456
2010-03-112262262222253,158,000450
2010-03-102272302222245,752,000448
2010-03-092242322242289,810,000456
2010-03-082142252132248,708,000448
2010-03-052142142102114,254,000422
2010-03-042132142102104,943,000420
2010-03-032122152112152,611,000430
2010-03-022132152122132,202,000426
2010-03-012132162102143,937,000428
2010-02-262142152102135,583,000426
2010-02-2521421520821215,096,000424
2010-02-242232252222222,158,000444
2010-02-232232282202264,075,000452
2010-02-222252312242286,679,000456
2010-02-192202262192247,601,000448
2010-02-182202222182193,984,000438
2010-02-172222222182225,781,000444
2010-02-162172192152154,839,000430
2010-02-152252252202202,418,000440
2010-02-122302302212224,402,000444
2010-02-102312312272293,531,000458
2010-02-092272272222244,972,000448
2010-02-082212312202278,088,000454
2010-02-052152242112238,220,000446
2010-02-042242272182229,403,000444
2010-02-0323824522022315,481,000446
2010-02-022302352292332,900,000466
2010-02-012332332232274,326,000454
2010-01-292352382322324,012,000464
2010-01-282362412342364,603,000472
2010-01-272402402312356,599,000470
2010-01-262522522452462,980,000492
2010-01-252502532492512,237,000502
2010-01-222542562522553,374,000510
2010-01-212542622522605,234,000520
2010-01-202652672552553,852,000510
2010-01-192652682622631,982,000526
2010-01-182632662632652,019,000530
2010-01-152652692652693,703,000538
2010-01-142632702632684,286,000536
2010-01-132612632602612,377,000522
2010-01-122622632592623,506,000524
2010-01-082622662602624,010,000524
2010-01-072592632592603,017,000520
2010-01-062602632572612,681,000522
2010-01-052592632562574,519,000514
2010-01-042552592552571,726,000514

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