1. HOME >
  2. 株価時系列 >
  3. 4042 >
  4. 2011年

4042 東ソー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302052072022063,175,000412
2011-12-292072072042052,190,000410
2011-12-282082112072082,639,000416
2011-12-272112112092091,598,000418
2011-12-262132132112121,021,000424
2011-12-222142152102112,781,000422
2011-12-212132152112131,733,000426
2011-12-202062122062093,333,000418
2011-12-192132142082093,077,000418
2011-12-162152162112133,527,000426
2011-12-152172182132153,121,000430
2011-12-142212232182203,923,000440
2011-12-132222252222222,223,000444
2011-12-122282292252263,037,000452
2011-12-092222262212248,128,000448
2011-12-082232332202277,382,000454
2011-12-072222232182234,086,000446
2011-12-062242252192195,283,000438
2011-12-052292312282302,351,000460
2011-12-022262292252272,658,000454
2011-12-012252302252275,845,000454
2011-11-302202212182213,215,000442
2011-11-292182202162203,735,000440
2011-11-282152182132163,256,000432
2011-11-252132172112125,651,000424
2011-11-242092132062126,518,000424
2011-11-222102152072146,427,000428
2011-11-212072132062105,534,000420
2011-11-182062102062083,593,000416
2011-11-172052112032084,101,000416
2011-11-162072122062068,236,000412
2011-11-1521821820520912,044,000418
2011-11-1421322321321925,660,000438
2011-11-112272322242293,186,000458
2011-11-102262302262275,383,000454
2011-11-092282362252345,850,000468
2011-11-082422432332333,904,000466
2011-11-072442452412432,875,000486
2011-11-042472492432454,477,000490
2011-11-022452452392416,766,000482
2011-11-0125225324524812,456,000496
2011-10-312652702592604,174,000520
2011-10-282732742652685,702,000536
2011-10-272572672532654,422,000530
2011-10-262542572492545,505,000508
2011-10-252562642542616,004,000522
2011-10-242452552442534,297,000506
2011-10-212422452392414,679,000482
2011-10-202502512412426,332,000484
2011-10-192622622532543,044,000508
2011-10-182562602552572,843,000514
2011-10-172662672622641,951,000528
2011-10-142682682572585,765,000516
2011-10-132632702632684,808,000536
2011-10-122542602502583,429,000516
2011-10-112532582522575,950,000514
2011-10-072372442372435,010,000486
2011-10-062342382332355,134,000470
2011-10-052342352222257,324,000450
2011-10-042272322252306,746,000460
2011-10-032422422322346,437,000468
2011-09-302492522432456,509,000490
2011-09-292472482422476,767,000494
2011-09-282462522462474,379,000494
2011-09-272492512412459,662,000490
2011-09-262562572422447,450,000488
2011-09-222572582542574,356,000514
2011-09-212642642582597,694,000518
2011-09-202662702632633,717,000526
2011-09-162652762652746,812,000548
2011-09-152602642562603,615,000520
2011-09-142602632502526,342,000504
2011-09-132552622532605,822,000520
2011-09-122522582452547,618,000508
2011-09-092682722612627,763,000524
2011-09-082742772692713,807,000542
2011-09-072692722672714,847,000542
2011-09-062752762572619,052,000522
2011-09-052822842772795,641,000558
2011-09-022902922872883,840,000576
2011-09-012952972902906,844,000580
2011-08-312912932882926,937,000584
2011-08-302902962892945,161,000588
2011-08-292802882752836,615,000566
2011-08-262702782702763,764,000552
2011-08-252692782692744,763,000548
2011-08-242722732622647,398,000528
2011-08-232702702642676,711,000534
2011-08-222742792652668,640,000532
2011-08-192802832742758,147,000550
2011-08-182982992862879,398,000574
2011-08-172943012942999,613,000598
2011-08-162892942892923,642,000584
2011-08-152912922862884,568,000576
2011-08-122932942862888,290,000576
2011-08-112812912802888,955,000576
2011-08-1029330128928912,755,000578
2011-08-0928128627128511,641,000570
2011-08-082922972862898,662,000578
2011-08-0528829928129710,966,000594
2011-08-0431231830630811,487,000616
2011-08-0332332330731215,102,000624
2011-08-0233333832132711,117,000654
2011-08-013283343283324,575,000664
2011-07-293313363263288,337,000656
2011-07-283443443293319,438,000662
2011-07-273433473403416,138,000682
2011-07-263393423343423,822,000684
2011-07-253363403313364,661,000672
2011-07-223443453363385,794,000676
2011-07-213443463413424,905,000684
2011-07-203493503423444,188,000688
2011-07-193483543453458,203,000690
2011-07-1533835233635013,201,000700
2011-07-143343363313344,273,000668
2011-07-133323383313352,919,000670
2011-07-123303353303314,704,000662
2011-07-113373383343362,249,000672
2011-07-083403413373385,548,000676
2011-07-0733634133533813,476,000676
2011-07-063263283243285,665,000656
2011-07-053233283223266,012,000652
2011-07-043243243203224,562,000644
2011-07-013223253183203,521,000640
2011-06-303193223163223,756,000644
2011-06-293183183133163,598,000632
2011-06-283123143103112,581,000622
2011-06-273133143093114,216,000622
2011-06-243143163103164,343,000632
2011-06-233133163123134,272,000626
2011-06-223123173103174,373,000634
2011-06-213063103043094,730,000618
2011-06-203093113023037,257,000606
2011-06-173163163053056,536,000610
2011-06-163243243143178,233,000634
2011-06-153223233173237,125,000646
2011-06-143183193133177,035,000634
2011-06-133113163103145,533,000628
2011-06-103183183103128,215,000624
2011-06-0931132030931212,019,000624
2011-06-0831932330631114,722,000622
2011-06-073153193133167,202,000632
2011-06-0631832230831210,472,000624
2011-06-0332733031431610,294,000632
2011-06-023253273223274,946,000654
2011-06-0133133532733011,882,000660
2011-05-313203283203247,871,000648
2011-05-303133213103206,556,000640
2011-05-273113153073113,848,000622
2011-05-263053143053135,205,000626
2011-05-253133133023046,026,000608
2011-05-243093153083138,237,000626
2011-05-233183193053079,057,000614
2011-05-203223233143166,142,000632
2011-05-193303303193226,517,000644
2011-05-1831833131832910,022,000658
2011-05-1732432431231610,506,000632
2011-05-163263283223236,613,000646
2011-05-1333433531933110,391,000662
2011-05-1234534833333629,277,000672
2011-05-113153163033078,024,000614
2011-05-103133153083155,368,000630
2011-05-093193213123132,711,000626
2011-05-063133153113144,777,000628
2011-05-023133193103189,475,000636
2011-04-2830031329831217,362,000624
2011-04-272962992932987,381,000596
2011-04-262892962862955,550,000590
2011-04-252892922882883,986,000576
2011-04-222862902832875,044,000574
2011-04-212892902852862,945,000572
2011-04-202852892852873,355,000574
2011-04-192832872812825,068,000564
2011-04-182942982862878,899,000574
2011-04-1529229528628710,177,000574
2011-04-1427529127428913,051,000578
2011-04-132762782732766,503,000552
2011-04-122742792722767,421,000552
2011-04-112862882752767,238,000552
2011-04-082782832732798,265,000558
2011-04-072812842762776,421,000554
2011-04-0628928927528111,534,000562
2011-04-052982982872914,904,000582
2011-04-043003032972994,848,000598
2011-04-013033092992998,374,000598
2011-03-313023042942996,455,000598
2011-03-3028730528730415,031,000608
2011-03-292832892772837,554,000566
2011-03-282892892832868,361,000572
2011-03-252872932822879,980,000574
2011-03-2427129027128015,189,000560
2011-03-2326927426027012,815,000540
2011-03-222572662562658,248,000530
2011-03-182382482382454,495,000490
2011-03-172222412202357,738,000470
2011-03-162252382232378,595,000474
2011-03-152402432022207,292,000440
2011-03-142502652442506,808,000500
2011-03-112782802762767,629,000552
2011-03-102882892832843,338,000568
2011-03-092882952872904,081,000580
2011-03-082862902842853,717,000570
2011-03-072892932852864,599,000572
2011-03-042962982912923,852,000584
2011-03-032882942882924,957,000584
2011-03-022942942872874,587,000574
2011-03-012932972932972,734,000594
2011-02-282822922812923,817,000584
2011-02-252812882812865,022,000572
2011-02-242882882812813,986,000562
2011-02-232882942872903,368,000580
2011-02-223003012922933,228,000586
2011-02-213043063013032,835,000606
2011-02-183023073013042,572,000608
2011-02-173023053003044,359,000608
2011-02-163003042993014,156,000602
2011-02-152973012953014,762,000602
2011-02-142912962892964,589,000592
2011-02-102882902862893,380,000578
2011-02-092922922852893,443,000578
2011-02-082902912882902,170,000580
2011-02-072882912862884,175,000576
2011-02-042842852822853,692,000570
2011-02-032802832762806,200,000560
2011-02-0227628027427910,839,000558
2011-02-012682712622683,673,000536
2011-01-312632682592664,650,000532
2011-01-282722722662683,343,000536
2011-01-272772772702735,443,000546
2011-01-262752782742753,024,000550
2011-01-252752782732752,646,000550
2011-01-242702752692744,920,000548
2011-01-212752782682694,588,000538
2011-01-202732842722769,365,000552
2011-01-192722742712732,599,000546
2011-01-182652732652723,252,000544
2011-01-172692692642651,813,000530
2011-01-142662712652663,959,000532
2011-01-132712732672682,765,000536
2011-01-122722742662674,456,000534
2011-01-112652702632696,057,000538
2011-01-072752752632658,791,000530
2011-01-062722762712744,334,000548
2011-01-052672712672693,294,000538
2011-01-042662682652673,208,000534

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