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
