4042 東ソー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	208	208	204	206	3,403,000	412
2012-12-27	207	211	205	206	5,296,000	412
2012-12-26	198	204	198	204	4,842,000	408
2012-12-25	197	198	195	197	2,715,000	394
2012-12-21	196	197	189	192	6,453,000	384
2012-12-20	193	195	190	193	5,395,000	386
2012-12-19	192	195	190	195	4,785,000	390
2012-12-18	186	192	185	189	4,491,000	378
2012-12-17	189	189	184	185	4,217,000	370
2012-12-14	186	186	182	184	6,941,000	368
2012-12-13	180	186	179	185	5,420,000	370
2012-12-12	178	179	176	177	2,838,000	354
2012-12-11	178	179	176	177	2,154,000	354
2012-12-10	181	181	177	179	4,171,000	358
2012-12-07	176	179	176	177	4,358,000	354
2012-12-06	177	180	176	177	4,310,000	354
2012-12-05	174	180	173	176	5,737,000	352
2012-12-04	178	178	173	175	4,344,000	350
2012-12-03	177	184	176	177	10,363,000	354
2012-11-30	171	177	170	177	31,249,000	354
2012-11-29	168	170	166	168	7,461,000	336
2012-11-28	167	169	162	164	9,323,000	328
2012-11-27	174	176	169	169	10,400,000	338
2012-11-26	170	175	169	173	8,382,000	346
2012-11-22	167	169	166	167	9,113,000	334
2012-11-21	165	167	163	165	6,216,000	330
2012-11-20	167	168	164	165	5,046,000	330
2012-11-19	166	168	164	167	6,020,000	334
2012-11-16	159	171	158	170	10,503,000	340
2012-11-15	154	160	152	158	6,922,000	316
2012-11-14	154	155	151	155	2,774,000	310
2012-11-13	154	154	150	153	2,834,000	306
2012-11-12	154	155	151	153	4,055,000	306
2012-11-09	151	154	150	152	3,648,000	304
2012-11-08	155	156	150	153	8,114,000	306
2012-11-07	164	165	155	158	11,584,000	316
2012-11-06	164	165	159	162	4,110,000	324
2012-11-05	166	167	163	166	4,251,000	332
2012-11-02	164	170	163	168	7,865,000	336
2012-11-01	156	170	156	162	10,337,000	324
2012-10-31	152	159	151	156	5,149,000	312
2012-10-30	150	153	150	150	3,622,000	300
2012-10-29	148	152	148	151	3,250,000	302
2012-10-26	152	154	149	149	5,286,000	298
2012-10-25	152	153	151	153	2,407,000	306
2012-10-24	156	157	150	151	5,057,000	302
2012-10-23	161	162	153	157	5,260,000	314
2012-10-22	156	163	156	160	4,317,000	320
2012-10-19	161	164	159	161	5,992,000	322
2012-10-18	163	165	160	163	5,448,000	326
2012-10-17	161	163	160	162	4,356,000	324
2012-10-16	152	159	152	159	6,459,000	318
2012-10-15	152	153	147	150	6,054,000	300
2012-10-12	151	155	151	152	4,479,000	304
2012-10-11	151	153	150	151	2,582,000	302
2012-10-10	151	152	151	152	2,294,000	304
2012-10-09	153	153	150	151	2,444,000	302
2012-10-05	154	156	149	153	4,749,000	306
2012-10-04	151	153	148	153	3,149,000	306
2012-10-03	154	154	148	151	4,471,000	302
2012-10-02	151	156	151	153	5,568,000	306
2012-10-01	148	150	147	149	3,426,000	298
2012-09-28	153	154	148	148	5,276,000	296
2012-09-27	155	157	150	152	6,737,000	304
2012-09-26	161	163	156	157	3,015,000	314
2012-09-25	161	164	160	164	3,140,000	328
2012-09-24	164	165	161	162	2,316,000	324
2012-09-21	167	168	163	165	3,885,000	330
2012-09-20	172	174	168	169	4,211,000	338
2012-09-19	170	175	167	174	6,100,000	348
2012-09-18	164	168	163	167	5,551,000	334
2012-09-14	160	167	159	165	6,926,000	330
2012-09-13	158	161	156	157	5,281,000	314
2012-09-12	155	159	154	157	8,424,000	314
2012-09-11	157	158	155	156	2,932,000	312
2012-09-10	156	160	155	159	4,384,000	318
2012-09-07	159	163	157	162	4,234,000	324
2012-09-06	160	161	155	156	3,497,000	312
2012-09-05	164	165	159	162	2,897,000	324
2012-09-04	164	167	161	166	2,954,000	332
2012-09-03	167	169	164	165	3,002,000	330
2012-08-31	168	170	165	165	2,303,000	330
2012-08-30	173	174	169	169	2,411,000	338
2012-08-29	171	174	170	173	1,748,000	346
2012-08-28	179	179	171	172	3,633,000	344
2012-08-27	181	181	178	179	1,653,000	358
2012-08-24	182	183	179	181	2,365,000	362
2012-08-23	184	186	183	185	1,890,000	370
2012-08-22	188	188	184	187	1,347,000	374
2012-08-21	185	187	185	186	949,000	372
2012-08-20	190	191	186	187	2,663,000	374
2012-08-17	188	191	187	190	3,273,000	380
2012-08-16	178	186	177	186	3,481,000	372
2012-08-15	181	182	175	176	2,315,000	352
2012-08-14	181	183	178	179	2,773,000	358
2012-08-13	181	182	180	181	1,005,000	362
2012-08-10	185	186	180	182	4,186,000	364
2012-08-09	179	187	179	182	5,175,000	364
2012-08-08	181	189	180	180	6,202,000	360
2012-08-07	172	179	171	179	5,182,000	358
2012-08-06	175	176	170	171	3,543,000	342
2012-08-03	175	175	168	171	7,837,000	342
2012-08-02	187	190	176	177	6,091,000	354
2012-08-01	192	193	185	188	2,679,000	376
2012-07-31	191	196	191	194	3,866,000	388
2012-07-30	197	199	193	196	1,184,000	392
2012-07-27	191	196	190	194	3,117,000	388
2012-07-26	181	189	181	186	3,390,000	372
2012-07-25	188	188	180	181	3,647,000	362
2012-07-24	189	191	186	189	2,553,000	378
2012-07-23	195	197	189	191	3,419,000	382
2012-07-20	203	204	198	198	1,937,000	396
2012-07-19	198	206	198	203	3,946,000	406
2012-07-18	198	201	197	199	2,591,000	398
2012-07-17	201	201	196	196	3,304,000	392
2012-07-13	196	202	195	200	2,977,000	400
2012-07-12	203	203	197	198	2,977,000	396
2012-07-11	205	205	202	202	2,296,000	404
2012-07-10	210	217	206	206	6,933,000	412
2012-07-09	209	211	205	205	4,428,000	410
2012-07-06	211	215	211	213	2,723,000	426
2012-07-05	213	215	211	212	2,901,000	424
2012-07-04	219	219	213	215	3,625,000	430
2012-07-03	214	220	214	216	3,765,000	432
2012-07-02	216	217	214	214	1,879,000	428
2012-06-29	211	217	208	215	4,535,000	430
2012-06-28	215	217	210	212	3,824,000	424
2012-06-27	208	211	204	211	1,980,000	422
2012-06-26	213	213	204	205	4,944,000	410
2012-06-25	221	221	213	213	3,093,000	426
2012-06-22	214	218	214	217	3,383,000	434
2012-06-21	214	220	214	216	3,609,000	432
2012-06-20	215	217	213	216	3,243,000	432
2012-06-19	209	215	209	212	2,674,000	424
2012-06-18	209	214	209	212	5,223,000	424
2012-06-15	206	208	204	208	4,510,000	416
2012-06-14	199	206	199	206	4,000,000	412
2012-06-13	206	208	200	201	5,939,000	402
2012-06-12	198	203	196	201	4,250,000	402
2012-06-11	199	204	197	204	2,559,000	408
2012-06-08	200	200	192	194	6,104,000	388
2012-06-07	200	202	199	202	4,029,000	404
2012-06-06	189	199	189	197	6,394,000	394
2012-06-05	182	190	182	188	6,053,000	376
2012-06-04	181	182	178	180	4,132,000	360
2012-06-01	197	197	186	187	6,191,000	374
2012-05-31	195	200	194	199	2,553,000	398
2012-05-30	201	201	196	199	4,040,000	398
2012-05-29	193	203	191	200	5,268,000	400
2012-05-28	195	195	190	194	2,964,000	388
2012-05-25	196	197	193	194	4,261,000	388
2012-05-24	198	199	192	196	6,131,000	392
2012-05-23	204	204	198	200	2,757,000	400
2012-05-22	202	206	202	204	4,029,000	408
2012-05-21	200	202	200	202	1,855,000	404
2012-05-18	202	204	200	201	5,503,000	402
2012-05-17	199	210	198	207	6,714,000	414
2012-05-16	206	208	197	198	7,248,000	396
2012-05-15	207	207	198	204	8,071,000	408
2012-05-14	218	218	209	210	4,407,000	420
2012-05-11	219	226	217	219	9,930,000	438
2012-05-10	205	223	204	214	7,927,000	428
2012-05-09	208	209	205	207	3,817,000	414
2012-05-08	210	214	210	211	3,879,000	422
2012-05-07	210	212	207	208	4,098,000	416
2012-05-02	220	220	217	218	1,794,000	436
2012-05-01	220	222	216	218	2,659,000	436
2012-04-27	224	228	221	223	4,607,000	446
2012-04-26	223	226	223	226	5,184,000	452
2012-04-25	221	224	220	222	3,843,000	444
2012-04-24	215	232	214	220	12,731,000	440
2012-04-23	216	218	214	216	2,173,000	432
2012-04-20	215	216	214	216	2,687,000	432
2012-04-19	216	218	215	217	4,418,000	434
2012-04-18	217	221	216	220	3,659,000	440
2012-04-17	210	215	210	213	3,125,000	426
2012-04-16	210	214	209	210	3,273,000	420
2012-04-13	213	217	209	211	7,689,000	422
2012-04-12	215	216	212	215	4,899,000	430
2012-04-11	212	214	211	213	3,202,000	426
2012-04-10	222	224	216	217	4,561,000	434
2012-04-09	226	227	222	222	3,709,000	444
2012-04-06	227	231	224	230	7,083,000	460
2012-04-05	222	226	220	224	4,812,000	448
2012-04-04	229	231	222	223	6,991,000	446
2012-04-03	226	227	225	226	3,170,000	452
2012-04-02	231	231	224	225	4,947,000	450
2012-03-30	233	234	229	230	2,611,000	460
2012-03-29	231	232	228	230	3,577,000	460
2012-03-28	232	235	231	232	3,506,000	464
2012-03-27	235	238	234	237	3,499,000	474
2012-03-26	233	233	230	230	2,197,000	460
2012-03-23	234	234	230	230	3,077,000	460
2012-03-22	238	240	235	236	4,713,000	472
2012-03-21	241	242	239	239	2,450,000	478
2012-03-19	247	247	243	244	2,710,000	488
2012-03-16	239	245	237	244	5,569,000	488
2012-03-15	240	240	238	238	2,809,000	476
2012-03-14	240	240	238	238	2,518,000	476
2012-03-13	238	241	235	235	3,919,000	470
2012-03-12	240	242	237	238	3,636,000	476
2012-03-09	239	239	234	237	7,461,000	474
2012-03-08	234	234	231	232	3,631,000	464
2012-03-07	225	231	224	230	3,104,000	460
2012-03-06	231	233	227	229	5,401,000	458
2012-03-05	235	238	230	232	4,144,000	464
2012-03-02	234	238	233	237	3,637,000	474
2012-03-01	238	241	230	232	6,211,000	464
2012-02-29	243	247	238	239	6,219,000	478
2012-02-28	241	242	237	241	5,129,000	482
2012-02-27	244	249	242	246	6,403,000	492
2012-02-24	245	247	241	242	7,515,000	484
2012-02-23	238	244	236	242	6,678,000	484
2012-02-22	235	239	234	239	4,055,000	478
2012-02-21	237	240	233	235	4,834,000	470
2012-02-20	237	240	236	237	5,109,000	474
2012-02-17	238	238	233	234	4,780,000	468
2012-02-16	233	236	231	232	8,393,000	464
2012-02-15	233	238	230	232	11,137,000	464
2012-02-14	235	236	229	234	5,529,000	468
2012-02-13	236	240	235	239	3,524,000	478
2012-02-10	241	242	236	238	4,291,000	476
2012-02-09	236	242	235	240	5,423,000	480
2012-02-08	236	239	233	238	5,526,000	476
2012-02-07	233	235	232	232	3,267,000	464
2012-02-06	230	233	229	233	6,484,000	466
2012-02-03	210	236	205	232	19,427,000	464
2012-02-02	216	218	211	213	4,926,000	426
2012-02-01	215	218	214	214	2,664,000	428
2012-01-31	222	222	214	215	4,093,000	430
2012-01-30	222	225	221	222	2,273,000	444
2012-01-27	224	225	222	224	2,852,000	448
2012-01-26	224	226	222	222	3,305,000	444
2012-01-25	220	226	220	223	4,488,000	446
2012-01-24	222	225	218	219	3,284,000	438
2012-01-23	226	226	220	221	3,924,000	442
2012-01-20	225	227	223	226	3,921,000	452
2012-01-19	216	222	216	221	4,728,000	442
2012-01-18	210	221	207	215	6,037,000	430
2012-01-17	208	210	207	209	1,757,000	418
2012-01-16	208	209	206	207	2,319,000	414
2012-01-13	209	215	208	210	5,420,000	420
2012-01-12	208	209	205	206	2,694,000	412
2012-01-11	205	209	204	208	3,364,000	416
2012-01-10	208	210	204	205	2,812,000	410
2012-01-06	212	213	204	207	2,923,000	414
2012-01-05	212	213	209	212	2,326,000	424
2012-01-04	209	213	206	212	3,207,000	424

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