4042 東ソー(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 474 | 491 | 474 | 489 | 3,973,000 | 978 |
| 2013-12-27 | 470 | 473 | 467 | 470 | 2,347,000 | 940 |
| 2013-12-26 | 461 | 469 | 459 | 469 | 2,759,000 | 938 |
| 2013-12-25 | 457 | 461 | 455 | 459 | 2,636,000 | 918 |
| 2013-12-24 | 469 | 469 | 457 | 460 | 2,748,000 | 920 |
| 2013-12-20 | 460 | 467 | 459 | 465 | 3,118,000 | 930 |
| 2013-12-19 | 470 | 473 | 460 | 463 | 4,033,000 | 926 |
| 2013-12-18 | 456 | 463 | 456 | 463 | 3,031,000 | 926 |
| 2013-12-17 | 457 | 462 | 456 | 460 | 1,755,000 | 920 |
| 2013-12-16 | 459 | 459 | 448 | 456 | 3,525,000 | 912 |
| 2013-12-13 | 457 | 470 | 453 | 464 | 7,311,000 | 928 |
| 2013-12-12 | 452 | 462 | 448 | 461 | 4,907,000 | 922 |
| 2013-12-11 | 455 | 460 | 449 | 454 | 2,680,000 | 908 |
| 2013-12-10 | 466 | 467 | 458 | 462 | 2,220,000 | 924 |
| 2013-12-09 | 458 | 463 | 456 | 463 | 3,267,000 | 926 |
| 2013-12-06 | 434 | 448 | 433 | 446 | 2,904,000 | 892 |
| 2013-12-05 | 450 | 453 | 436 | 437 | 3,724,000 | 874 |
| 2013-12-04 | 455 | 458 | 446 | 451 | 2,917,000 | 902 |
| 2013-12-03 | 463 | 464 | 455 | 463 | 2,793,000 | 926 |
| 2013-12-02 | 459 | 462 | 456 | 460 | 2,268,000 | 920 |
| 2013-11-29 | 465 | 466 | 454 | 460 | 3,209,000 | 920 |
| 2013-11-28 | 458 | 467 | 458 | 467 | 4,887,000 | 934 |
| 2013-11-27 | 446 | 456 | 445 | 453 | 5,115,000 | 906 |
| 2013-11-26 | 439 | 448 | 439 | 445 | 2,879,000 | 890 |
| 2013-11-25 | 445 | 445 | 438 | 445 | 4,292,000 | 890 |
| 2013-11-22 | 447 | 448 | 438 | 442 | 2,728,000 | 884 |
| 2013-11-21 | 440 | 445 | 436 | 443 | 3,455,000 | 886 |
| 2013-11-20 | 447 | 447 | 436 | 440 | 2,934,000 | 880 |
| 2013-11-19 | 444 | 446 | 438 | 442 | 4,042,000 | 884 |
| 2013-11-18 | 450 | 453 | 438 | 442 | 4,680,000 | 884 |
| 2013-11-15 | 447 | 452 | 446 | 447 | 6,232,000 | 894 |
| 2013-11-14 | 435 | 447 | 434 | 443 | 7,192,000 | 886 |
| 2013-11-13 | 424 | 436 | 422 | 432 | 7,055,000 | 864 |
| 2013-11-12 | 416 | 424 | 414 | 421 | 4,984,000 | 842 |
| 2013-11-11 | 414 | 422 | 411 | 420 | 6,481,000 | 840 |
| 2013-11-08 | 402 | 411 | 401 | 404 | 2,719,000 | 808 |
| 2013-11-07 | 413 | 415 | 405 | 406 | 3,263,000 | 812 |
| 2013-11-06 | 403 | 416 | 396 | 414 | 8,133,000 | 828 |
| 2013-11-05 | 400 | 405 | 389 | 397 | 6,221,000 | 794 |
| 2013-11-01 | 377 | 398 | 366 | 387 | 8,181,000 | 774 |
| 2013-10-31 | 376 | 383 | 373 | 374 | 3,598,000 | 748 |
| 2013-10-30 | 370 | 374 | 369 | 371 | 4,463,000 | 742 |
| 2013-10-29 | 380 | 380 | 362 | 368 | 11,012,000 | 736 |
| 2013-10-28 | 390 | 390 | 381 | 388 | 2,232,000 | 776 |
| 2013-10-25 | 394 | 394 | 383 | 385 | 2,405,000 | 770 |
| 2013-10-24 | 388 | 396 | 386 | 395 | 2,210,000 | 790 |
| 2013-10-23 | 404 | 407 | 393 | 393 | 1,960,000 | 786 |
| 2013-10-22 | 404 | 406 | 401 | 404 | 805,000 | 808 |
| 2013-10-21 | 403 | 407 | 400 | 405 | 1,403,000 | 810 |
| 2013-10-18 | 406 | 407 | 400 | 401 | 1,257,000 | 802 |
| 2013-10-17 | 403 | 405 | 402 | 405 | 2,079,000 | 810 |
| 2013-10-16 | 400 | 403 | 392 | 396 | 2,146,000 | 792 |
| 2013-10-15 | 404 | 406 | 398 | 399 | 2,055,000 | 798 |
| 2013-10-11 | 392 | 405 | 392 | 401 | 4,694,000 | 802 |
| 2013-10-10 | 388 | 389 | 381 | 384 | 2,472,000 | 768 |
| 2013-10-09 | 374 | 388 | 373 | 387 | 3,095,000 | 774 |
| 2013-10-08 | 371 | 383 | 370 | 380 | 2,099,000 | 760 |
| 2013-10-07 | 380 | 383 | 376 | 377 | 2,167,000 | 754 |
| 2013-10-04 | 383 | 386 | 379 | 380 | 2,466,000 | 760 |
| 2013-10-03 | 392 | 396 | 385 | 387 | 3,006,000 | 774 |
| 2013-10-02 | 404 | 407 | 392 | 393 | 3,452,000 | 786 |
| 2013-10-01 | 403 | 411 | 402 | 403 | 2,771,000 | 806 |
| 2013-09-30 | 407 | 409 | 401 | 404 | 1,930,000 | 808 |
| 2013-09-27 | 420 | 420 | 410 | 414 | 2,833,000 | 828 |
| 2013-09-26 | 409 | 416 | 399 | 415 | 2,996,000 | 830 |
| 2013-09-25 | 414 | 414 | 407 | 410 | 2,933,000 | 820 |
| 2013-09-24 | 401 | 415 | 400 | 414 | 4,455,000 | 828 |
| 2013-09-20 | 408 | 408 | 397 | 398 | 2,579,000 | 796 |
| 2013-09-19 | 402 | 407 | 402 | 407 | 3,776,000 | 814 |
| 2013-09-18 | 396 | 403 | 395 | 395 | 3,680,000 | 790 |
| 2013-09-17 | 391 | 396 | 391 | 392 | 3,251,000 | 784 |
| 2013-09-13 | 396 | 399 | 390 | 391 | 6,479,000 | 782 |
| 2013-09-12 | 397 | 399 | 387 | 394 | 3,881,000 | 788 |
| 2013-09-11 | 386 | 396 | 386 | 394 | 6,223,000 | 788 |
| 2013-09-10 | 375 | 379 | 374 | 379 | 2,819,000 | 758 |
| 2013-09-09 | 375 | 375 | 370 | 373 | 1,967,000 | 746 |
| 2013-09-06 | 374 | 374 | 363 | 365 | 3,149,000 | 730 |
| 2013-09-05 | 377 | 377 | 369 | 374 | 2,416,000 | 748 |
| 2013-09-04 | 364 | 375 | 363 | 374 | 2,792,000 | 748 |
| 2013-09-03 | 364 | 369 | 364 | 369 | 2,856,000 | 738 |
| 2013-09-02 | 357 | 363 | 355 | 362 | 2,477,000 | 724 |
| 2013-08-30 | 356 | 358 | 349 | 352 | 3,136,000 | 704 |
| 2013-08-29 | 354 | 360 | 352 | 356 | 2,681,000 | 712 |
| 2013-08-28 | 348 | 354 | 348 | 351 | 2,057,000 | 702 |
| 2013-08-27 | 357 | 363 | 357 | 359 | 1,801,000 | 718 |
| 2013-08-26 | 363 | 363 | 354 | 359 | 2,471,000 | 718 |
| 2013-08-23 | 362 | 365 | 358 | 362 | 3,326,000 | 724 |
| 2013-08-22 | 347 | 358 | 346 | 354 | 2,545,000 | 708 |
| 2013-08-21 | 356 | 358 | 347 | 349 | 3,687,000 | 698 |
| 2013-08-20 | 363 | 365 | 353 | 353 | 2,415,000 | 706 |
| 2013-08-19 | 368 | 372 | 361 | 366 | 2,338,000 | 732 |
| 2013-08-16 | 363 | 372 | 361 | 366 | 8,353,000 | 732 |
| 2013-08-15 | 363 | 368 | 360 | 362 | 3,710,000 | 724 |
| 2013-08-14 | 357 | 368 | 355 | 365 | 5,869,000 | 730 |
| 2013-08-13 | 342 | 352 | 340 | 351 | 2,139,000 | 702 |
| 2013-08-12 | 339 | 346 | 337 | 338 | 2,910,000 | 676 |
| 2013-08-09 | 348 | 350 | 337 | 343 | 5,652,000 | 686 |
| 2013-08-08 | 356 | 361 | 346 | 348 | 3,602,000 | 696 |
| 2013-08-07 | 367 | 368 | 360 | 360 | 2,807,000 | 720 |
| 2013-08-06 | 360 | 371 | 356 | 370 | 2,698,000 | 740 |
| 2013-08-05 | 366 | 369 | 363 | 364 | 3,162,000 | 728 |
| 2013-08-02 | 358 | 366 | 355 | 366 | 7,498,000 | 732 |
| 2013-08-01 | 343 | 357 | 324 | 349 | 10,555,000 | 698 |
| 2013-07-31 | 362 | 363 | 344 | 348 | 5,623,000 | 696 |
| 2013-07-30 | 339 | 361 | 339 | 360 | 3,613,000 | 720 |
| 2013-07-29 | 351 | 351 | 337 | 337 | 3,626,000 | 674 |
| 2013-07-26 | 366 | 367 | 359 | 359 | 2,648,000 | 718 |
| 2013-07-25 | 372 | 374 | 368 | 371 | 2,532,000 | 742 |
| 2013-07-24 | 369 | 372 | 366 | 370 | 1,656,000 | 740 |
| 2013-07-23 | 365 | 373 | 362 | 373 | 2,829,000 | 746 |
| 2013-07-22 | 371 | 374 | 365 | 368 | 3,654,000 | 736 |
| 2013-07-19 | 375 | 376 | 356 | 365 | 5,233,000 | 730 |
| 2013-07-18 | 378 | 378 | 372 | 375 | 2,410,000 | 750 |
| 2013-07-17 | 373 | 378 | 373 | 376 | 1,708,000 | 752 |
| 2013-07-16 | 378 | 382 | 375 | 378 | 2,444,000 | 756 |
| 2013-07-12 | 369 | 377 | 369 | 375 | 2,798,000 | 750 |
| 2013-07-11 | 366 | 370 | 362 | 368 | 3,375,000 | 736 |
| 2013-07-10 | 371 | 379 | 369 | 371 | 3,168,000 | 742 |
| 2013-07-09 | 369 | 375 | 365 | 375 | 4,268,000 | 750 |
| 2013-07-08 | 378 | 381 | 364 | 365 | 2,706,000 | 730 |
| 2013-07-05 | 370 | 374 | 368 | 372 | 3,323,000 | 744 |
| 2013-07-04 | 360 | 366 | 358 | 364 | 3,000,000 | 728 |
| 2013-07-03 | 361 | 365 | 355 | 362 | 3,540,000 | 724 |
| 2013-07-02 | 353 | 361 | 348 | 361 | 4,450,000 | 722 |
| 2013-07-01 | 345 | 349 | 340 | 349 | 4,321,000 | 698 |
| 2013-06-28 | 333 | 346 | 332 | 344 | 6,278,000 | 688 |
| 2013-06-27 | 325 | 330 | 315 | 330 | 3,270,000 | 660 |
| 2013-06-26 | 330 | 330 | 319 | 319 | 2,352,000 | 638 |
| 2013-06-25 | 326 | 327 | 315 | 322 | 3,553,000 | 644 |
| 2013-06-24 | 332 | 336 | 323 | 324 | 2,560,000 | 648 |
| 2013-06-21 | 317 | 330 | 310 | 329 | 10,455,000 | 658 |
| 2013-06-20 | 328 | 338 | 324 | 329 | 5,141,000 | 658 |
| 2013-06-19 | 334 | 337 | 323 | 330 | 4,257,000 | 660 |
| 2013-06-18 | 325 | 334 | 323 | 329 | 4,757,000 | 658 |
| 2013-06-17 | 310 | 326 | 307 | 326 | 4,105,000 | 652 |
| 2013-06-14 | 316 | 320 | 309 | 312 | 6,749,000 | 624 |
| 2013-06-13 | 315 | 315 | 303 | 303 | 5,669,000 | 606 |
| 2013-06-12 | 318 | 329 | 313 | 325 | 4,529,000 | 650 |
| 2013-06-11 | 328 | 340 | 323 | 327 | 6,696,000 | 654 |
| 2013-06-10 | 319 | 325 | 312 | 324 | 4,665,000 | 648 |
| 2013-06-07 | 302 | 308 | 289 | 300 | 6,930,000 | 600 |
| 2013-06-06 | 306 | 320 | 305 | 309 | 5,421,000 | 618 |
| 2013-06-05 | 333 | 335 | 313 | 313 | 5,176,000 | 626 |
| 2013-06-04 | 317 | 337 | 316 | 335 | 6,433,000 | 670 |
| 2013-06-03 | 330 | 335 | 321 | 322 | 6,467,000 | 644 |
| 2013-05-31 | 345 | 348 | 335 | 340 | 4,318,000 | 680 |
| 2013-05-30 | 343 | 351 | 335 | 338 | 6,481,000 | 676 |
| 2013-05-29 | 359 | 367 | 355 | 358 | 4,868,000 | 716 |
| 2013-05-28 | 336 | 354 | 335 | 353 | 5,134,000 | 706 |
| 2013-05-27 | 353 | 358 | 343 | 344 | 6,268,000 | 688 |
| 2013-05-24 | 369 | 379 | 345 | 366 | 8,595,000 | 732 |
| 2013-05-23 | 388 | 410 | 357 | 357 | 27,266,000 | 714 |
| 2013-05-22 | 390 | 394 | 381 | 382 | 4,165,000 | 764 |
| 2013-05-21 | 371 | 391 | 368 | 383 | 6,981,000 | 766 |
| 2013-05-20 | 369 | 371 | 362 | 371 | 6,335,000 | 742 |
| 2013-05-17 | 357 | 367 | 351 | 366 | 5,908,000 | 732 |
| 2013-05-16 | 368 | 370 | 349 | 360 | 6,609,000 | 720 |
| 2013-05-15 | 370 | 372 | 362 | 368 | 4,620,000 | 736 |
| 2013-05-14 | 379 | 379 | 362 | 362 | 7,763,000 | 724 |
| 2013-05-13 | 385 | 394 | 374 | 378 | 10,577,000 | 756 |
| 2013-05-10 | 346 | 387 | 338 | 382 | 16,418,000 | 764 |
| 2013-05-09 | 337 | 344 | 336 | 338 | 5,830,000 | 676 |
| 2013-05-08 | 345 | 345 | 329 | 331 | 6,411,000 | 662 |
| 2013-05-07 | 323 | 345 | 323 | 342 | 11,105,000 | 684 |
| 2013-05-02 | 311 | 320 | 310 | 315 | 4,443,000 | 630 |
| 2013-05-01 | 313 | 315 | 310 | 313 | 4,806,000 | 626 |
| 2013-04-30 | 318 | 322 | 307 | 321 | 6,607,000 | 642 |
| 2013-04-26 | 327 | 328 | 317 | 322 | 7,807,000 | 644 |
| 2013-04-25 | 314 | 335 | 311 | 329 | 21,438,000 | 658 |
| 2013-04-24 | 293 | 320 | 293 | 310 | 27,642,000 | 620 |
| 2013-04-23 | 260 | 289 | 258 | 281 | 21,120,000 | 562 |
| 2013-04-22 | 261 | 263 | 260 | 261 | 3,408,000 | 522 |
| 2013-04-19 | 255 | 258 | 252 | 257 | 2,502,000 | 514 |
| 2013-04-18 | 258 | 261 | 256 | 256 | 3,105,000 | 512 |
| 2013-04-17 | 259 | 266 | 258 | 264 | 2,981,000 | 528 |
| 2013-04-16 | 254 | 263 | 253 | 256 | 4,240,000 | 512 |
| 2013-04-15 | 263 | 265 | 259 | 261 | 4,307,000 | 522 |
| 2013-04-12 | 268 | 269 | 261 | 264 | 4,439,000 | 528 |
| 2013-04-11 | 263 | 265 | 260 | 265 | 4,585,000 | 530 |
| 2013-04-10 | 255 | 260 | 253 | 260 | 4,175,000 | 520 |
| 2013-04-09 | 257 | 260 | 254 | 257 | 3,233,000 | 514 |
| 2013-04-08 | 259 | 265 | 251 | 256 | 4,730,000 | 512 |
| 2013-04-05 | 258 | 261 | 249 | 252 | 6,640,000 | 504 |
| 2013-04-04 | 245 | 249 | 240 | 248 | 6,872,000 | 496 |
| 2013-04-03 | 250 | 254 | 250 | 252 | 2,757,000 | 504 |
| 2013-04-02 | 246 | 250 | 237 | 246 | 5,380,000 | 492 |
| 2013-04-01 | 262 | 263 | 255 | 255 | 3,514,000 | 510 |
| 2013-03-29 | 270 | 270 | 262 | 262 | 4,438,000 | 524 |
| 2013-03-28 | 284 | 284 | 265 | 268 | 7,010,000 | 536 |
| 2013-03-27 | 280 | 282 | 278 | 282 | 2,050,000 | 564 |
| 2013-03-26 | 280 | 282 | 279 | 281 | 3,133,000 | 562 |
| 2013-03-25 | 281 | 288 | 278 | 285 | 5,470,000 | 570 |
| 2013-03-22 | 280 | 282 | 277 | 277 | 4,639,000 | 554 |
| 2013-03-21 | 288 | 289 | 283 | 288 | 4,016,000 | 576 |
| 2013-03-19 | 278 | 287 | 278 | 287 | 5,023,000 | 574 |
| 2013-03-18 | 280 | 282 | 273 | 273 | 4,983,000 | 546 |
| 2013-03-15 | 277 | 285 | 276 | 285 | 7,410,000 | 570 |
| 2013-03-14 | 273 | 275 | 269 | 274 | 2,753,000 | 548 |
| 2013-03-13 | 275 | 278 | 272 | 273 | 2,573,000 | 546 |
| 2013-03-12 | 283 | 284 | 275 | 277 | 5,208,000 | 554 |
| 2013-03-11 | 278 | 284 | 275 | 277 | 9,353,000 | 554 |
| 2013-03-08 | 268 | 273 | 267 | 271 | 11,480,000 | 542 |
| 2013-03-07 | 256 | 267 | 255 | 263 | 11,389,000 | 526 |
| 2013-03-06 | 250 | 252 | 247 | 250 | 2,680,000 | 500 |
| 2013-03-05 | 249 | 252 | 247 | 248 | 2,859,000 | 496 |
| 2013-03-04 | 257 | 257 | 247 | 248 | 5,969,000 | 496 |
| 2013-03-01 | 250 | 257 | 248 | 256 | 5,458,000 | 512 |
| 2013-02-28 | 255 | 255 | 249 | 252 | 4,550,000 | 504 |
| 2013-02-27 | 248 | 252 | 245 | 249 | 6,381,000 | 498 |
| 2013-02-26 | 240 | 252 | 240 | 245 | 10,177,000 | 490 |
| 2013-02-25 | 251 | 252 | 246 | 251 | 7,243,000 | 502 |
| 2013-02-22 | 250 | 256 | 241 | 244 | 44,039,000 | 488 |
| 2013-02-21 | 237 | 240 | 233 | 234 | 5,656,000 | 468 |
| 2013-02-20 | 240 | 243 | 238 | 241 | 4,522,000 | 482 |
| 2013-02-19 | 236 | 242 | 236 | 238 | 3,216,000 | 476 |
| 2013-02-18 | 234 | 240 | 234 | 238 | 2,816,000 | 476 |
| 2013-02-15 | 233 | 235 | 226 | 232 | 5,050,000 | 464 |
| 2013-02-14 | 238 | 240 | 232 | 236 | 5,246,000 | 472 |
| 2013-02-13 | 240 | 241 | 232 | 236 | 5,163,000 | 472 |
| 2013-02-12 | 242 | 244 | 239 | 241 | 4,547,000 | 482 |
| 2013-02-08 | 238 | 243 | 235 | 236 | 6,121,000 | 472 |
| 2013-02-07 | 240 | 247 | 239 | 244 | 5,625,000 | 488 |
| 2013-02-06 | 238 | 240 | 234 | 239 | 6,623,000 | 478 |
| 2013-02-05 | 226 | 236 | 225 | 232 | 6,745,000 | 464 |
| 2013-02-04 | 218 | 243 | 217 | 236 | 13,157,000 | 472 |
| 2013-02-01 | 223 | 223 | 217 | 221 | 3,551,000 | 442 |
| 2013-01-31 | 217 | 220 | 214 | 220 | 3,932,000 | 440 |
| 2013-01-30 | 214 | 218 | 212 | 217 | 3,665,000 | 434 |
| 2013-01-29 | 210 | 216 | 209 | 213 | 4,077,000 | 426 |
| 2013-01-28 | 213 | 217 | 210 | 214 | 5,984,000 | 428 |
| 2013-01-25 | 206 | 210 | 204 | 210 | 4,601,000 | 420 |
| 2013-01-24 | 197 | 204 | 197 | 201 | 4,352,000 | 402 |
| 2013-01-23 | 202 | 203 | 197 | 197 | 5,840,000 | 394 |
| 2013-01-22 | 208 | 210 | 205 | 206 | 5,228,000 | 412 |
| 2013-01-21 | 211 | 212 | 206 | 210 | 4,991,000 | 420 |
| 2013-01-18 | 209 | 210 | 205 | 210 | 4,771,000 | 420 |
| 2013-01-17 | 205 | 209 | 198 | 204 | 4,876,000 | 408 |
| 2013-01-16 | 210 | 211 | 202 | 204 | 4,050,000 | 408 |
| 2013-01-15 | 215 | 216 | 207 | 212 | 4,672,000 | 424 |
| 2013-01-11 | 214 | 215 | 209 | 212 | 4,184,000 | 424 |
| 2013-01-10 | 204 | 212 | 203 | 211 | 3,863,000 | 422 |
| 2013-01-09 | 198 | 204 | 194 | 202 | 7,583,000 | 404 |
| 2013-01-08 | 206 | 207 | 198 | 200 | 6,431,000 | 400 |
| 2013-01-07 | 216 | 216 | 208 | 208 | 5,010,000 | 416 |
| 2013-01-04 | 215 | 216 | 211 | 214 | 3,668,000 | 428 |
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
