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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 266 | 266 | 263 | 264 | 2,224,000 | 528 |
| 2010-12-29 | 263 | 267 | 262 | 267 | 3,580,000 | 534 |
| 2010-12-28 | 261 | 265 | 261 | 263 | 2,536,000 | 526 |
| 2010-12-27 | 264 | 264 | 260 | 264 | 2,199,000 | 528 |
| 2010-12-24 | 266 | 267 | 262 | 263 | 2,789,000 | 526 |
| 2010-12-22 | 262 | 267 | 261 | 265 | 5,712,000 | 530 |
| 2010-12-21 | 258 | 262 | 257 | 260 | 4,499,000 | 520 |
| 2010-12-20 | 259 | 262 | 257 | 258 | 3,976,000 | 516 |
| 2010-12-17 | 255 | 259 | 255 | 258 | 3,135,000 | 516 |
| 2010-12-16 | 254 | 258 | 254 | 256 | 3,007,000 | 512 |
| 2010-12-15 | 252 | 254 | 250 | 253 | 2,427,000 | 506 |
| 2010-12-14 | 255 | 257 | 250 | 253 | 3,652,000 | 506 |
| 2010-12-13 | 251 | 256 | 251 | 255 | 2,941,000 | 510 |
| 2010-12-10 | 255 | 255 | 250 | 251 | 5,610,000 | 502 |
| 2010-12-09 | 250 | 254 | 250 | 252 | 3,729,000 | 504 |
| 2010-12-08 | 251 | 253 | 249 | 253 | 4,643,000 | 506 |
| 2010-12-07 | 246 | 251 | 246 | 250 | 3,848,000 | 500 |
| 2010-12-06 | 248 | 252 | 248 | 249 | 4,129,000 | 498 |
| 2010-12-03 | 244 | 250 | 243 | 250 | 5,979,000 | 500 |
| 2010-12-02 | 240 | 244 | 240 | 242 | 4,412,000 | 484 |
| 2010-12-01 | 234 | 238 | 234 | 236 | 2,420,000 | 472 |
| 2010-11-30 | 235 | 240 | 233 | 235 | 4,589,000 | 470 |
| 2010-11-29 | 234 | 239 | 234 | 238 | 2,584,000 | 476 |
| 2010-11-26 | 235 | 238 | 234 | 236 | 3,749,000 | 472 |
| 2010-11-25 | 236 | 239 | 234 | 236 | 3,011,000 | 472 |
| 2010-11-24 | 229 | 235 | 229 | 233 | 3,314,000 | 466 |
| 2010-11-22 | 235 | 237 | 233 | 236 | 1,561,000 | 472 |
| 2010-11-19 | 238 | 238 | 228 | 232 | 6,421,000 | 464 |
| 2010-11-18 | 225 | 235 | 225 | 235 | 4,388,000 | 470 |
| 2010-11-17 | 221 | 227 | 221 | 224 | 4,170,000 | 448 |
| 2010-11-16 | 226 | 226 | 222 | 224 | 3,461,000 | 448 |
| 2010-11-15 | 229 | 230 | 226 | 227 | 2,167,000 | 454 |
| 2010-11-12 | 227 | 229 | 226 | 227 | 3,356,000 | 454 |
| 2010-11-11 | 227 | 230 | 226 | 229 | 4,037,000 | 458 |
| 2010-11-10 | 227 | 231 | 226 | 228 | 2,696,000 | 456 |
| 2010-11-09 | 228 | 232 | 227 | 230 | 2,111,000 | 460 |
| 2010-11-08 | 227 | 230 | 226 | 230 | 2,151,000 | 460 |
| 2010-11-05 | 223 | 228 | 223 | 226 | 3,422,000 | 452 |
| 2010-11-04 | 219 | 219 | 217 | 219 | 2,171,000 | 438 |
| 2010-11-02 | 214 | 217 | 212 | 214 | 2,536,000 | 428 |
| 2010-11-01 | 215 | 218 | 213 | 214 | 3,278,000 | 428 |
| 2010-10-29 | 217 | 219 | 212 | 215 | 4,961,000 | 430 |
| 2010-10-28 | 221 | 221 | 218 | 220 | 2,529,000 | 440 |
| 2010-10-27 | 230 | 231 | 219 | 221 | 6,033,000 | 442 |
| 2010-10-26 | 227 | 231 | 224 | 227 | 2,948,000 | 454 |
| 2010-10-25 | 227 | 229 | 227 | 227 | 1,655,000 | 454 |
| 2010-10-22 | 225 | 228 | 224 | 227 | 2,788,000 | 454 |
| 2010-10-21 | 232 | 232 | 224 | 225 | 4,214,000 | 450 |
| 2010-10-20 | 228 | 232 | 226 | 231 | 3,709,000 | 462 |
| 2010-10-19 | 234 | 236 | 233 | 234 | 3,860,000 | 468 |
| 2010-10-18 | 230 | 232 | 227 | 232 | 3,977,000 | 464 |
| 2010-10-15 | 227 | 230 | 223 | 227 | 5,050,000 | 454 |
| 2010-10-14 | 232 | 233 | 228 | 229 | 3,378,000 | 458 |
| 2010-10-13 | 231 | 233 | 226 | 229 | 3,750,000 | 458 |
| 2010-10-12 | 235 | 235 | 224 | 226 | 3,102,000 | 452 |
| 2010-10-08 | 235 | 237 | 231 | 231 | 3,605,000 | 462 |
| 2010-10-07 | 237 | 240 | 233 | 235 | 4,421,000 | 470 |
| 2010-10-06 | 225 | 232 | 223 | 231 | 4,410,000 | 462 |
| 2010-10-05 | 219 | 226 | 219 | 223 | 3,400,000 | 446 |
| 2010-10-04 | 222 | 223 | 219 | 219 | 2,416,000 | 438 |
| 2010-10-01 | 226 | 227 | 220 | 221 | 4,030,000 | 442 |
| 2010-09-30 | 233 | 234 | 225 | 225 | 3,345,000 | 450 |
| 2010-09-29 | 232 | 236 | 231 | 233 | 2,988,000 | 466 |
| 2010-09-28 | 232 | 232 | 226 | 230 | 3,386,000 | 460 |
| 2010-09-27 | 234 | 235 | 231 | 233 | 1,651,000 | 466 |
| 2010-09-24 | 235 | 237 | 232 | 232 | 2,525,000 | 464 |
| 2010-09-22 | 233 | 237 | 232 | 237 | 948,000 | 474 |
| 2010-09-21 | 239 | 242 | 235 | 235 | 2,945,000 | 470 |
| 2010-09-17 | 234 | 239 | 234 | 237 | 2,156,000 | 474 |
| 2010-09-16 | 234 | 239 | 232 | 233 | 4,526,000 | 466 |
| 2010-09-15 | 229 | 234 | 225 | 231 | 4,307,000 | 462 |
| 2010-09-14 | 230 | 232 | 229 | 229 | 1,373,000 | 458 |
| 2010-09-13 | 230 | 234 | 229 | 229 | 5,160,000 | 458 |
| 2010-09-10 | 229 | 231 | 227 | 229 | 4,151,000 | 458 |
| 2010-09-09 | 228 | 228 | 223 | 227 | 2,485,000 | 454 |
| 2010-09-08 | 222 | 224 | 219 | 220 | 2,232,000 | 440 |
| 2010-09-07 | 229 | 230 | 226 | 229 | 1,677,000 | 458 |
| 2010-09-06 | 226 | 231 | 224 | 231 | 2,452,000 | 462 |
| 2010-09-03 | 223 | 225 | 221 | 222 | 3,326,000 | 444 |
| 2010-09-02 | 225 | 226 | 219 | 222 | 4,105,000 | 444 |
| 2010-09-01 | 212 | 220 | 211 | 219 | 4,391,000 | 438 |
| 2010-08-31 | 216 | 216 | 209 | 210 | 3,204,000 | 420 |
| 2010-08-30 | 222 | 226 | 219 | 221 | 2,810,000 | 442 |
| 2010-08-27 | 211 | 219 | 211 | 217 | 2,960,000 | 434 |
| 2010-08-26 | 214 | 215 | 209 | 211 | 3,146,000 | 422 |
| 2010-08-25 | 210 | 213 | 209 | 212 | 3,883,000 | 424 |
| 2010-08-24 | 215 | 215 | 211 | 212 | 2,974,000 | 424 |
| 2010-08-23 | 220 | 221 | 217 | 217 | 3,308,000 | 434 |
| 2010-08-20 | 220 | 224 | 219 | 221 | 3,695,000 | 442 |
| 2010-08-19 | 223 | 225 | 222 | 223 | 3,076,000 | 446 |
| 2010-08-18 | 224 | 225 | 221 | 222 | 2,685,000 | 444 |
| 2010-08-17 | 222 | 224 | 220 | 222 | 4,191,000 | 444 |
| 2010-08-16 | 219 | 221 | 216 | 221 | 5,512,000 | 442 |
| 2010-08-13 | 222 | 223 | 218 | 221 | 6,418,000 | 442 |
| 2010-08-12 | 224 | 224 | 217 | 223 | 6,870,000 | 446 |
| 2010-08-11 | 237 | 238 | 232 | 232 | 2,239,000 | 464 |
| 2010-08-10 | 241 | 244 | 237 | 240 | 3,294,000 | 480 |
| 2010-08-09 | 241 | 242 | 238 | 239 | 2,636,000 | 478 |
| 2010-08-06 | 236 | 245 | 236 | 244 | 5,234,000 | 488 |
| 2010-08-05 | 237 | 240 | 237 | 238 | 4,936,000 | 476 |
| 2010-08-04 | 237 | 238 | 232 | 233 | 4,537,000 | 466 |
| 2010-08-03 | 239 | 240 | 235 | 236 | 3,705,000 | 472 |
| 2010-08-02 | 235 | 238 | 231 | 235 | 5,136,000 | 470 |
| 2010-07-30 | 245 | 250 | 230 | 231 | 12,532,000 | 462 |
| 2010-07-29 | 240 | 250 | 240 | 245 | 3,997,000 | 490 |
| 2010-07-28 | 237 | 244 | 237 | 243 | 5,727,000 | 486 |
| 2010-07-27 | 235 | 237 | 233 | 235 | 3,053,000 | 470 |
| 2010-07-26 | 235 | 239 | 233 | 236 | 4,591,000 | 472 |
| 2010-07-23 | 237 | 238 | 231 | 233 | 4,829,000 | 466 |
| 2010-07-22 | 238 | 238 | 231 | 233 | 4,718,000 | 466 |
| 2010-07-21 | 245 | 247 | 234 | 239 | 6,528,000 | 478 |
| 2010-07-20 | 229 | 244 | 228 | 240 | 7,827,000 | 480 |
| 2010-07-16 | 236 | 238 | 229 | 230 | 3,339,000 | 460 |
| 2010-07-15 | 240 | 244 | 239 | 239 | 2,506,000 | 478 |
| 2010-07-14 | 247 | 247 | 242 | 243 | 2,697,000 | 486 |
| 2010-07-13 | 242 | 244 | 238 | 240 | 2,629,000 | 480 |
| 2010-07-12 | 240 | 248 | 238 | 242 | 3,614,000 | 484 |
| 2010-07-09 | 242 | 243 | 237 | 239 | 2,642,000 | 478 |
| 2010-07-08 | 244 | 244 | 239 | 241 | 3,180,000 | 482 |
| 2010-07-07 | 230 | 236 | 229 | 233 | 7,725,000 | 466 |
| 2010-07-06 | 226 | 230 | 222 | 229 | 3,154,000 | 458 |
| 2010-07-05 | 228 | 232 | 227 | 228 | 2,489,000 | 456 |
| 2010-07-02 | 223 | 229 | 223 | 227 | 3,132,000 | 454 |
| 2010-07-01 | 230 | 231 | 221 | 223 | 5,329,000 | 446 |
| 2010-06-30 | 230 | 234 | 227 | 232 | 4,373,000 | 464 |
| 2010-06-29 | 245 | 249 | 235 | 236 | 4,862,000 | 472 |
| 2010-06-28 | 245 | 246 | 241 | 243 | 1,403,000 | 486 |
| 2010-06-25 | 249 | 249 | 244 | 245 | 2,666,000 | 490 |
| 2010-06-24 | 250 | 254 | 249 | 253 | 1,637,000 | 506 |
| 2010-06-23 | 251 | 254 | 249 | 250 | 1,938,000 | 500 |
| 2010-06-22 | 257 | 261 | 254 | 254 | 4,049,000 | 508 |
| 2010-06-21 | 259 | 262 | 258 | 261 | 3,311,000 | 522 |
| 2010-06-18 | 256 | 257 | 253 | 254 | 2,695,000 | 508 |
| 2010-06-17 | 259 | 260 | 257 | 258 | 2,335,000 | 516 |
| 2010-06-16 | 261 | 262 | 258 | 258 | 2,405,000 | 516 |
| 2010-06-15 | 256 | 259 | 255 | 257 | 2,749,000 | 514 |
| 2010-06-14 | 250 | 257 | 250 | 257 | 4,772,000 | 514 |
| 2010-06-11 | 247 | 250 | 246 | 249 | 7,407,000 | 498 |
| 2010-06-10 | 252 | 254 | 244 | 246 | 6,435,000 | 492 |
| 2010-06-09 | 245 | 250 | 243 | 245 | 6,648,000 | 490 |
| 2010-06-08 | 244 | 250 | 242 | 244 | 4,771,000 | 488 |
| 2010-06-07 | 245 | 249 | 242 | 244 | 4,441,000 | 488 |
| 2010-06-04 | 253 | 256 | 251 | 252 | 4,027,000 | 504 |
| 2010-06-03 | 246 | 253 | 246 | 250 | 4,694,000 | 500 |
| 2010-06-02 | 242 | 249 | 241 | 243 | 4,789,000 | 486 |
| 2010-06-01 | 244 | 246 | 241 | 245 | 2,590,000 | 490 |
| 2010-05-31 | 243 | 245 | 240 | 243 | 3,633,000 | 486 |
| 2010-05-28 | 246 | 247 | 240 | 244 | 4,737,000 | 488 |
| 2010-05-27 | 227 | 242 | 226 | 238 | 6,188,000 | 476 |
| 2010-05-26 | 230 | 232 | 222 | 230 | 9,819,000 | 460 |
| 2010-05-25 | 244 | 244 | 228 | 230 | 8,337,000 | 460 |
| 2010-05-24 | 244 | 246 | 240 | 244 | 5,151,000 | 488 |
| 2010-05-21 | 240 | 243 | 235 | 239 | 8,806,000 | 478 |
| 2010-05-20 | 250 | 258 | 247 | 248 | 12,817,000 | 496 |
| 2010-05-19 | 240 | 248 | 239 | 247 | 6,984,000 | 494 |
| 2010-05-18 | 255 | 258 | 243 | 246 | 8,974,000 | 492 |
| 2010-05-17 | 259 | 261 | 249 | 252 | 8,086,000 | 504 |
| 2010-05-14 | 262 | 269 | 260 | 264 | 7,316,000 | 528 |
| 2010-05-13 | 261 | 270 | 261 | 270 | 5,772,000 | 540 |
| 2010-05-12 | 268 | 270 | 254 | 257 | 8,951,000 | 514 |
| 2010-05-11 | 265 | 271 | 257 | 268 | 14,509,000 | 536 |
| 2010-05-10 | 250 | 261 | 249 | 258 | 4,603,000 | 516 |
| 2010-05-07 | 250 | 255 | 247 | 253 | 6,182,000 | 506 |
| 2010-05-06 | 264 | 264 | 259 | 261 | 4,931,000 | 522 |
| 2010-04-30 | 265 | 271 | 265 | 268 | 5,591,000 | 536 |
| 2010-04-28 | 253 | 264 | 253 | 264 | 8,250,000 | 528 |
| 2010-04-27 | 260 | 274 | 259 | 264 | 17,514,000 | 528 |
| 2010-04-26 | 253 | 260 | 253 | 260 | 5,385,000 | 520 |
| 2010-04-23 | 248 | 251 | 247 | 250 | 2,648,000 | 500 |
| 2010-04-22 | 250 | 251 | 246 | 250 | 3,066,000 | 500 |
| 2010-04-21 | 251 | 254 | 250 | 252 | 4,067,000 | 504 |
| 2010-04-20 | 247 | 250 | 246 | 247 | 2,988,000 | 494 |
| 2010-04-19 | 247 | 253 | 247 | 248 | 7,130,000 | 496 |
| 2010-04-16 | 250 | 251 | 243 | 245 | 3,451,000 | 490 |
| 2010-04-15 | 252 | 252 | 248 | 251 | 2,487,000 | 502 |
| 2010-04-14 | 252 | 253 | 248 | 250 | 2,465,000 | 500 |
| 2010-04-13 | 256 | 256 | 249 | 250 | 4,106,000 | 500 |
| 2010-04-12 | 256 | 262 | 255 | 255 | 6,170,000 | 510 |
| 2010-04-09 | 250 | 253 | 248 | 251 | 6,166,000 | 502 |
| 2010-04-08 | 245 | 251 | 245 | 250 | 4,376,000 | 500 |
| 2010-04-07 | 244 | 247 | 243 | 246 | 2,239,000 | 492 |
| 2010-04-06 | 248 | 249 | 242 | 243 | 3,227,000 | 486 |
| 2010-04-05 | 248 | 251 | 247 | 248 | 4,153,000 | 496 |
| 2010-04-02 | 245 | 247 | 244 | 245 | 4,514,000 | 490 |
| 2010-04-01 | 241 | 243 | 238 | 242 | 4,700,000 | 484 |
| 2010-03-31 | 235 | 241 | 235 | 238 | 7,597,000 | 476 |
| 2010-03-30 | 234 | 235 | 232 | 234 | 3,999,000 | 468 |
| 2010-03-29 | 232 | 236 | 232 | 235 | 1,925,000 | 470 |
| 2010-03-26 | 232 | 235 | 232 | 235 | 1,961,000 | 470 |
| 2010-03-25 | 236 | 236 | 231 | 231 | 2,390,000 | 462 |
| 2010-03-24 | 232 | 234 | 231 | 233 | 2,997,000 | 466 |
| 2010-03-23 | 234 | 234 | 228 | 230 | 3,480,000 | 460 |
| 2010-03-19 | 235 | 237 | 233 | 233 | 3,101,000 | 466 |
| 2010-03-18 | 236 | 238 | 234 | 235 | 3,228,000 | 470 |
| 2010-03-17 | 231 | 236 | 230 | 234 | 4,626,000 | 468 |
| 2010-03-16 | 231 | 232 | 230 | 230 | 1,980,000 | 460 |
| 2010-03-15 | 230 | 232 | 229 | 231 | 3,623,000 | 462 |
| 2010-03-12 | 228 | 230 | 224 | 228 | 7,123,000 | 456 |
| 2010-03-11 | 226 | 226 | 222 | 225 | 3,158,000 | 450 |
| 2010-03-10 | 227 | 230 | 222 | 224 | 5,752,000 | 448 |
| 2010-03-09 | 224 | 232 | 224 | 228 | 9,810,000 | 456 |
| 2010-03-08 | 214 | 225 | 213 | 224 | 8,708,000 | 448 |
| 2010-03-05 | 214 | 214 | 210 | 211 | 4,254,000 | 422 |
| 2010-03-04 | 213 | 214 | 210 | 210 | 4,943,000 | 420 |
| 2010-03-03 | 212 | 215 | 211 | 215 | 2,611,000 | 430 |
| 2010-03-02 | 213 | 215 | 212 | 213 | 2,202,000 | 426 |
| 2010-03-01 | 213 | 216 | 210 | 214 | 3,937,000 | 428 |
| 2010-02-26 | 214 | 215 | 210 | 213 | 5,583,000 | 426 |
| 2010-02-25 | 214 | 215 | 208 | 212 | 15,096,000 | 424 |
| 2010-02-24 | 223 | 225 | 222 | 222 | 2,158,000 | 444 |
| 2010-02-23 | 223 | 228 | 220 | 226 | 4,075,000 | 452 |
| 2010-02-22 | 225 | 231 | 224 | 228 | 6,679,000 | 456 |
| 2010-02-19 | 220 | 226 | 219 | 224 | 7,601,000 | 448 |
| 2010-02-18 | 220 | 222 | 218 | 219 | 3,984,000 | 438 |
| 2010-02-17 | 222 | 222 | 218 | 222 | 5,781,000 | 444 |
| 2010-02-16 | 217 | 219 | 215 | 215 | 4,839,000 | 430 |
| 2010-02-15 | 225 | 225 | 220 | 220 | 2,418,000 | 440 |
| 2010-02-12 | 230 | 230 | 221 | 222 | 4,402,000 | 444 |
| 2010-02-10 | 231 | 231 | 227 | 229 | 3,531,000 | 458 |
| 2010-02-09 | 227 | 227 | 222 | 224 | 4,972,000 | 448 |
| 2010-02-08 | 221 | 231 | 220 | 227 | 8,088,000 | 454 |
| 2010-02-05 | 215 | 224 | 211 | 223 | 8,220,000 | 446 |
| 2010-02-04 | 224 | 227 | 218 | 222 | 9,403,000 | 444 |
| 2010-02-03 | 238 | 245 | 220 | 223 | 15,481,000 | 446 |
| 2010-02-02 | 230 | 235 | 229 | 233 | 2,900,000 | 466 |
| 2010-02-01 | 233 | 233 | 223 | 227 | 4,326,000 | 454 |
| 2010-01-29 | 235 | 238 | 232 | 232 | 4,012,000 | 464 |
| 2010-01-28 | 236 | 241 | 234 | 236 | 4,603,000 | 472 |
| 2010-01-27 | 240 | 240 | 231 | 235 | 6,599,000 | 470 |
| 2010-01-26 | 252 | 252 | 245 | 246 | 2,980,000 | 492 |
| 2010-01-25 | 250 | 253 | 249 | 251 | 2,237,000 | 502 |
| 2010-01-22 | 254 | 256 | 252 | 255 | 3,374,000 | 510 |
| 2010-01-21 | 254 | 262 | 252 | 260 | 5,234,000 | 520 |
| 2010-01-20 | 265 | 267 | 255 | 255 | 3,852,000 | 510 |
| 2010-01-19 | 265 | 268 | 262 | 263 | 1,982,000 | 526 |
| 2010-01-18 | 263 | 266 | 263 | 265 | 2,019,000 | 530 |
| 2010-01-15 | 265 | 269 | 265 | 269 | 3,703,000 | 538 |
| 2010-01-14 | 263 | 270 | 263 | 268 | 4,286,000 | 536 |
| 2010-01-13 | 261 | 263 | 260 | 261 | 2,377,000 | 522 |
| 2010-01-12 | 262 | 263 | 259 | 262 | 3,506,000 | 524 |
| 2010-01-08 | 262 | 266 | 260 | 262 | 4,010,000 | 524 |
| 2010-01-07 | 259 | 263 | 259 | 260 | 3,017,000 | 520 |
| 2010-01-06 | 260 | 263 | 257 | 261 | 2,681,000 | 522 |
| 2010-01-05 | 259 | 263 | 256 | 257 | 4,519,000 | 514 |
| 2010-01-04 | 255 | 259 | 255 | 257 | 1,726,000 | 514 |
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
