4042 東ソー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 604 | 606 | 583 | 586 | 5,197,000 | 1,172 |
| 2014-12-29 | 599 | 619 | 599 | 611 | 9,123,000 | 1,222 |
| 2014-12-26 | 576 | 596 | 575 | 594 | 4,619,000 | 1,188 |
| 2014-12-25 | 574 | 577 | 569 | 574 | 3,375,000 | 1,148 |
| 2014-12-24 | 562 | 572 | 561 | 572 | 4,645,000 | 1,144 |
| 2014-12-22 | 557 | 557 | 544 | 551 | 3,494,000 | 1,102 |
| 2014-12-19 | 556 | 557 | 548 | 556 | 3,528,000 | 1,112 |
| 2014-12-18 | 546 | 554 | 541 | 542 | 5,268,000 | 1,084 |
| 2014-12-17 | 519 | 532 | 519 | 528 | 3,775,000 | 1,056 |
| 2014-12-16 | 531 | 535 | 523 | 526 | 4,235,000 | 1,052 |
| 2014-12-15 | 549 | 549 | 537 | 541 | 3,186,000 | 1,082 |
| 2014-12-12 | 553 | 569 | 552 | 559 | 5,726,000 | 1,118 |
| 2014-12-11 | 542 | 558 | 539 | 553 | 3,792,000 | 1,106 |
| 2014-12-10 | 575 | 575 | 555 | 558 | 4,165,000 | 1,116 |
| 2014-12-09 | 575 | 585 | 575 | 581 | 2,416,000 | 1,162 |
| 2014-12-08 | 589 | 594 | 582 | 583 | 2,876,000 | 1,166 |
| 2014-12-05 | 585 | 586 | 576 | 581 | 3,557,000 | 1,162 |
| 2014-12-04 | 579 | 589 | 578 | 588 | 3,268,000 | 1,176 |
| 2014-12-03 | 570 | 578 | 568 | 570 | 4,189,000 | 1,140 |
| 2014-12-02 | 559 | 564 | 557 | 561 | 3,349,000 | 1,122 |
| 2014-12-01 | 552 | 571 | 550 | 565 | 6,941,000 | 1,130 |
| 2014-11-28 | 538 | 546 | 536 | 546 | 3,362,000 | 1,092 |
| 2014-11-27 | 546 | 547 | 535 | 537 | 3,659,000 | 1,074 |
| 2014-11-26 | 533 | 546 | 530 | 543 | 4,943,000 | 1,086 |
| 2014-11-25 | 511 | 535 | 510 | 533 | 6,260,000 | 1,066 |
| 2014-11-21 | 506 | 508 | 502 | 506 | 4,045,000 | 1,012 |
| 2014-11-20 | 510 | 510 | 504 | 508 | 2,752,000 | 1,016 |
| 2014-11-19 | 506 | 513 | 504 | 505 | 3,764,000 | 1,010 |
| 2014-11-18 | 494 | 503 | 494 | 502 | 2,331,000 | 1,004 |
| 2014-11-17 | 505 | 506 | 487 | 490 | 4,864,000 | 980 |
| 2014-11-14 | 509 | 510 | 502 | 508 | 5,189,000 | 1,016 |
| 2014-11-13 | 493 | 503 | 492 | 503 | 4,366,000 | 1,006 |
| 2014-11-12 | 503 | 504 | 494 | 495 | 4,472,000 | 990 |
| 2014-11-11 | 500 | 503 | 495 | 502 | 3,963,000 | 1,004 |
| 2014-11-10 | 492 | 499 | 489 | 499 | 3,297,000 | 998 |
| 2014-11-07 | 498 | 500 | 490 | 496 | 5,871,000 | 992 |
| 2014-11-06 | 502 | 509 | 493 | 498 | 6,507,000 | 996 |
| 2014-11-05 | 498 | 503 | 495 | 501 | 5,881,000 | 1,002 |
| 2014-11-04 | 496 | 504 | 494 | 499 | 13,098,000 | 998 |
| 2014-10-31 | 451 | 488 | 444 | 474 | 12,898,000 | 948 |
| 2014-10-30 | 450 | 452 | 445 | 447 | 7,989,000 | 894 |
| 2014-10-29 | 436 | 450 | 435 | 450 | 6,542,000 | 900 |
| 2014-10-28 | 429 | 431 | 425 | 431 | 2,369,000 | 862 |
| 2014-10-27 | 424 | 435 | 423 | 432 | 3,994,000 | 864 |
| 2014-10-24 | 423 | 423 | 416 | 419 | 3,059,000 | 838 |
| 2014-10-23 | 413 | 423 | 410 | 414 | 5,368,000 | 828 |
| 2014-10-22 | 402 | 417 | 401 | 414 | 6,484,000 | 828 |
| 2014-10-21 | 402 | 402 | 389 | 391 | 4,527,000 | 782 |
| 2014-10-20 | 398 | 402 | 392 | 401 | 5,953,000 | 802 |
| 2014-10-17 | 388 | 390 | 381 | 382 | 6,007,000 | 764 |
| 2014-10-16 | 389 | 392 | 383 | 386 | 6,123,000 | 772 |
| 2014-10-15 | 399 | 403 | 393 | 402 | 6,597,000 | 804 |
| 2014-10-14 | 402 | 408 | 392 | 396 | 8,362,000 | 792 |
| 2014-10-10 | 419 | 423 | 413 | 418 | 5,476,000 | 836 |
| 2014-10-09 | 438 | 438 | 427 | 428 | 4,509,000 | 856 |
| 2014-10-08 | 434 | 440 | 433 | 439 | 3,614,000 | 878 |
| 2014-10-07 | 444 | 448 | 441 | 442 | 3,460,000 | 884 |
| 2014-10-06 | 443 | 449 | 441 | 445 | 2,760,000 | 890 |
| 2014-10-03 | 435 | 440 | 432 | 438 | 5,256,000 | 876 |
| 2014-10-02 | 435 | 442 | 434 | 436 | 5,628,000 | 872 |
| 2014-10-01 | 444 | 447 | 442 | 443 | 2,894,000 | 886 |
| 2014-09-30 | 450 | 453 | 443 | 444 | 3,393,000 | 888 |
| 2014-09-29 | 456 | 458 | 447 | 453 | 2,991,000 | 906 |
| 2014-09-26 | 449 | 458 | 449 | 454 | 7,896,000 | 908 |
| 2014-09-25 | 437 | 460 | 436 | 459 | 12,375,000 | 918 |
| 2014-09-24 | 425 | 432 | 425 | 429 | 2,851,000 | 858 |
| 2014-09-22 | 431 | 433 | 424 | 427 | 2,323,000 | 854 |
| 2014-09-19 | 425 | 434 | 424 | 431 | 3,800,000 | 862 |
| 2014-09-18 | 420 | 426 | 420 | 423 | 4,225,000 | 846 |
| 2014-09-17 | 427 | 427 | 418 | 419 | 4,126,000 | 838 |
| 2014-09-16 | 432 | 432 | 424 | 428 | 3,132,000 | 856 |
| 2014-09-12 | 434 | 438 | 432 | 432 | 6,108,000 | 864 |
| 2014-09-11 | 433 | 434 | 428 | 431 | 2,765,000 | 862 |
| 2014-09-10 | 427 | 433 | 424 | 431 | 3,854,000 | 862 |
| 2014-09-09 | 430 | 432 | 427 | 430 | 2,972,000 | 860 |
| 2014-09-08 | 433 | 433 | 428 | 429 | 1,988,000 | 858 |
| 2014-09-05 | 436 | 437 | 429 | 430 | 3,055,000 | 860 |
| 2014-09-04 | 438 | 439 | 435 | 436 | 2,474,000 | 872 |
| 2014-09-03 | 440 | 445 | 438 | 439 | 3,240,000 | 878 |
| 2014-09-02 | 437 | 439 | 433 | 436 | 4,091,000 | 872 |
| 2014-09-01 | 432 | 440 | 432 | 437 | 3,064,000 | 874 |
| 2014-08-29 | 428 | 431 | 424 | 430 | 4,204,000 | 860 |
| 2014-08-28 | 434 | 434 | 427 | 428 | 3,139,000 | 856 |
| 2014-08-27 | 433 | 437 | 431 | 436 | 2,983,000 | 872 |
| 2014-08-26 | 439 | 440 | 433 | 434 | 2,595,000 | 868 |
| 2014-08-25 | 441 | 442 | 436 | 441 | 1,854,000 | 882 |
| 2014-08-22 | 449 | 450 | 437 | 439 | 3,211,000 | 878 |
| 2014-08-21 | 439 | 449 | 438 | 445 | 3,756,000 | 890 |
| 2014-08-20 | 436 | 439 | 435 | 437 | 1,923,000 | 874 |
| 2014-08-19 | 439 | 439 | 432 | 434 | 4,052,000 | 868 |
| 2014-08-18 | 439 | 443 | 439 | 441 | 1,352,000 | 882 |
| 2014-08-15 | 440 | 441 | 436 | 438 | 1,080,000 | 876 |
| 2014-08-14 | 443 | 445 | 437 | 438 | 2,302,000 | 876 |
| 2014-08-13 | 434 | 441 | 433 | 438 | 2,744,000 | 876 |
| 2014-08-12 | 446 | 447 | 437 | 438 | 1,698,000 | 876 |
| 2014-08-11 | 440 | 445 | 436 | 444 | 2,321,000 | 888 |
| 2014-08-08 | 439 | 441 | 426 | 432 | 4,737,000 | 864 |
| 2014-08-07 | 443 | 447 | 439 | 444 | 3,443,000 | 888 |
| 2014-08-06 | 444 | 449 | 441 | 443 | 3,141,000 | 886 |
| 2014-08-05 | 457 | 457 | 443 | 445 | 3,643,000 | 890 |
| 2014-08-04 | 460 | 462 | 451 | 457 | 4,027,000 | 914 |
| 2014-08-01 | 451 | 470 | 451 | 464 | 6,304,000 | 928 |
| 2014-07-31 | 470 | 477 | 448 | 457 | 7,759,000 | 914 |
| 2014-07-30 | 472 | 472 | 465 | 469 | 2,162,000 | 938 |
| 2014-07-29 | 469 | 473 | 465 | 470 | 2,583,000 | 940 |
| 2014-07-28 | 467 | 472 | 466 | 471 | 2,472,000 | 942 |
| 2014-07-25 | 466 | 470 | 460 | 469 | 3,385,000 | 938 |
| 2014-07-24 | 465 | 466 | 459 | 461 | 2,263,000 | 922 |
| 2014-07-23 | 462 | 464 | 460 | 463 | 1,934,000 | 926 |
| 2014-07-22 | 463 | 468 | 457 | 459 | 5,823,000 | 918 |
| 2014-07-18 | 464 | 466 | 458 | 460 | 4,174,000 | 920 |
| 2014-07-17 | 478 | 481 | 471 | 473 | 3,623,000 | 946 |
| 2014-07-16 | 472 | 480 | 472 | 472 | 5,178,000 | 944 |
| 2014-07-15 | 475 | 479 | 469 | 475 | 4,646,000 | 950 |
| 2014-07-14 | 468 | 473 | 464 | 471 | 2,857,000 | 942 |
| 2014-07-11 | 467 | 468 | 460 | 463 | 7,109,000 | 926 |
| 2014-07-10 | 481 | 484 | 475 | 475 | 4,227,000 | 950 |
| 2014-07-09 | 483 | 488 | 479 | 483 | 2,633,000 | 966 |
| 2014-07-08 | 480 | 488 | 480 | 485 | 4,496,000 | 970 |
| 2014-07-07 | 487 | 489 | 477 | 479 | 3,525,000 | 958 |
| 2014-07-04 | 490 | 491 | 486 | 490 | 1,505,000 | 980 |
| 2014-07-03 | 493 | 495 | 484 | 486 | 2,951,000 | 972 |
| 2014-07-02 | 499 | 503 | 492 | 493 | 2,930,000 | 986 |
| 2014-07-01 | 489 | 499 | 486 | 495 | 4,304,000 | 990 |
| 2014-06-30 | 489 | 491 | 482 | 491 | 3,738,000 | 982 |
| 2014-06-27 | 501 | 501 | 487 | 491 | 4,101,000 | 982 |
| 2014-06-26 | 499 | 502 | 497 | 499 | 3,112,000 | 998 |
| 2014-06-25 | 494 | 506 | 493 | 495 | 4,465,000 | 990 |
| 2014-06-24 | 498 | 499 | 490 | 498 | 2,925,000 | 996 |
| 2014-06-23 | 492 | 498 | 489 | 498 | 5,279,000 | 996 |
| 2014-06-20 | 486 | 490 | 481 | 489 | 5,958,000 | 978 |
| 2014-06-19 | 483 | 486 | 479 | 484 | 4,888,000 | 968 |
| 2014-06-18 | 474 | 482 | 474 | 482 | 2,920,000 | 964 |
| 2014-06-17 | 472 | 480 | 472 | 477 | 2,910,000 | 954 |
| 2014-06-16 | 481 | 481 | 474 | 476 | 3,632,000 | 952 |
| 2014-06-13 | 483 | 485 | 477 | 482 | 4,734,000 | 964 |
| 2014-06-12 | 486 | 489 | 482 | 489 | 2,700,000 | 978 |
| 2014-06-11 | 486 | 486 | 482 | 485 | 2,234,000 | 970 |
| 2014-06-10 | 480 | 488 | 476 | 483 | 4,564,000 | 966 |
| 2014-06-09 | 484 | 485 | 478 | 480 | 2,015,000 | 960 |
| 2014-06-06 | 486 | 488 | 480 | 483 | 3,784,000 | 966 |
| 2014-06-05 | 488 | 492 | 479 | 483 | 3,494,000 | 966 |
| 2014-06-04 | 483 | 490 | 482 | 487 | 3,591,000 | 974 |
| 2014-06-03 | 495 | 496 | 485 | 488 | 3,170,000 | 976 |
| 2014-06-02 | 487 | 489 | 482 | 485 | 3,713,000 | 970 |
| 2014-05-30 | 484 | 490 | 483 | 484 | 4,204,000 | 968 |
| 2014-05-29 | 477 | 489 | 476 | 486 | 5,476,000 | 972 |
| 2014-05-28 | 480 | 481 | 473 | 477 | 5,246,000 | 954 |
| 2014-05-27 | 476 | 479 | 471 | 473 | 6,255,000 | 946 |
| 2014-05-26 | 463 | 464 | 453 | 456 | 3,212,000 | 912 |
| 2014-05-23 | 462 | 466 | 455 | 458 | 5,379,000 | 916 |
| 2014-05-22 | 445 | 460 | 445 | 457 | 6,154,000 | 914 |
| 2014-05-21 | 434 | 440 | 431 | 440 | 2,893,000 | 880 |
| 2014-05-20 | 440 | 443 | 438 | 440 | 2,609,000 | 880 |
| 2014-05-19 | 440 | 444 | 436 | 437 | 2,616,000 | 874 |
| 2014-05-16 | 443 | 445 | 434 | 438 | 4,039,000 | 876 |
| 2014-05-15 | 442 | 452 | 441 | 449 | 4,756,000 | 898 |
| 2014-05-14 | 439 | 447 | 432 | 447 | 5,082,000 | 894 |
| 2014-05-13 | 438 | 441 | 433 | 440 | 7,519,000 | 880 |
| 2014-05-12 | 425 | 438 | 423 | 430 | 11,748,000 | 860 |
| 2014-05-09 | 387 | 425 | 387 | 411 | 7,799,000 | 822 |
| 2014-05-08 | 380 | 391 | 379 | 389 | 4,382,000 | 778 |
| 2014-05-07 | 393 | 394 | 383 | 384 | 3,221,000 | 768 |
| 2014-05-02 | 398 | 402 | 397 | 398 | 2,042,000 | 796 |
| 2014-05-01 | 392 | 403 | 390 | 403 | 2,142,000 | 806 |
| 2014-04-30 | 397 | 399 | 389 | 390 | 2,506,000 | 780 |
| 2014-04-28 | 393 | 395 | 389 | 394 | 2,079,000 | 788 |
| 2014-04-25 | 401 | 407 | 399 | 401 | 3,456,000 | 802 |
| 2014-04-24 | 408 | 410 | 402 | 404 | 1,811,000 | 808 |
| 2014-04-23 | 406 | 408 | 403 | 408 | 2,644,000 | 816 |
| 2014-04-22 | 409 | 409 | 400 | 400 | 3,164,000 | 800 |
| 2014-04-21 | 405 | 414 | 404 | 406 | 5,413,000 | 812 |
| 2014-04-18 | 394 | 404 | 393 | 402 | 4,618,000 | 804 |
| 2014-04-17 | 385 | 389 | 382 | 386 | 3,045,000 | 772 |
| 2014-04-16 | 380 | 388 | 379 | 387 | 2,812,000 | 774 |
| 2014-04-15 | 377 | 380 | 371 | 376 | 3,719,000 | 752 |
| 2014-04-14 | 365 | 375 | 365 | 370 | 2,262,000 | 740 |
| 2014-04-11 | 361 | 371 | 361 | 368 | 4,047,000 | 736 |
| 2014-04-10 | 379 | 383 | 375 | 376 | 2,840,000 | 752 |
| 2014-04-09 | 381 | 381 | 373 | 374 | 3,144,000 | 748 |
| 2014-04-08 | 391 | 393 | 387 | 387 | 2,476,000 | 774 |
| 2014-04-07 | 393 | 399 | 391 | 394 | 2,376,000 | 788 |
| 2014-04-04 | 397 | 403 | 396 | 398 | 2,889,000 | 796 |
| 2014-04-03 | 403 | 403 | 395 | 396 | 3,193,000 | 792 |
| 2014-04-02 | 395 | 405 | 394 | 399 | 4,175,000 | 798 |
| 2014-04-01 | 399 | 402 | 392 | 395 | 4,336,000 | 790 |
| 2014-03-31 | 387 | 399 | 380 | 398 | 8,046,000 | 796 |
| 2014-03-28 | 377 | 378 | 371 | 376 | 5,749,000 | 752 |
| 2014-03-27 | 368 | 385 | 364 | 382 | 7,031,000 | 764 |
| 2014-03-26 | 365 | 371 | 360 | 369 | 7,041,000 | 738 |
| 2014-03-25 | 361 | 367 | 351 | 366 | 6,904,000 | 732 |
| 2014-03-24 | 375 | 381 | 364 | 367 | 6,152,000 | 734 |
| 2014-03-20 | 389 | 390 | 374 | 374 | 3,996,000 | 748 |
| 2014-03-19 | 389 | 393 | 382 | 387 | 2,902,000 | 774 |
| 2014-03-18 | 393 | 393 | 386 | 387 | 2,365,000 | 774 |
| 2014-03-17 | 387 | 391 | 383 | 386 | 2,599,000 | 772 |
| 2014-03-14 | 389 | 395 | 383 | 385 | 6,517,000 | 770 |
| 2014-03-13 | 409 | 412 | 405 | 405 | 2,596,000 | 810 |
| 2014-03-12 | 419 | 420 | 407 | 408 | 2,596,000 | 816 |
| 2014-03-11 | 420 | 427 | 419 | 425 | 2,482,000 | 850 |
| 2014-03-10 | 420 | 422 | 415 | 418 | 2,523,000 | 836 |
| 2014-03-07 | 423 | 428 | 419 | 424 | 2,606,000 | 848 |
| 2014-03-06 | 414 | 422 | 410 | 420 | 3,207,000 | 840 |
| 2014-03-05 | 420 | 426 | 417 | 419 | 4,742,000 | 838 |
| 2014-03-04 | 396 | 412 | 396 | 409 | 3,782,000 | 818 |
| 2014-03-03 | 396 | 404 | 385 | 402 | 9,275,000 | 804 |
| 2014-02-28 | 398 | 401 | 387 | 393 | 4,789,000 | 786 |
| 2014-02-27 | 405 | 407 | 400 | 402 | 2,500,000 | 804 |
| 2014-02-26 | 407 | 412 | 404 | 406 | 3,051,000 | 812 |
| 2014-02-25 | 417 | 417 | 410 | 411 | 2,740,000 | 822 |
| 2014-02-24 | 412 | 419 | 406 | 411 | 2,995,000 | 822 |
| 2014-02-21 | 405 | 417 | 405 | 417 | 2,113,000 | 834 |
| 2014-02-20 | 411 | 412 | 398 | 399 | 3,068,000 | 798 |
| 2014-02-19 | 411 | 416 | 409 | 411 | 2,220,000 | 822 |
| 2014-02-18 | 408 | 420 | 405 | 417 | 3,086,000 | 834 |
| 2014-02-17 | 399 | 407 | 394 | 407 | 3,596,000 | 814 |
| 2014-02-14 | 412 | 415 | 393 | 398 | 6,057,000 | 796 |
| 2014-02-13 | 419 | 421 | 409 | 414 | 3,722,000 | 828 |
| 2014-02-12 | 427 | 429 | 420 | 423 | 2,997,000 | 846 |
| 2014-02-10 | 428 | 429 | 419 | 421 | 1,986,000 | 842 |
| 2014-02-07 | 419 | 425 | 417 | 421 | 3,354,000 | 842 |
| 2014-02-06 | 397 | 419 | 397 | 412 | 4,517,000 | 824 |
| 2014-02-05 | 405 | 409 | 396 | 402 | 5,329,000 | 804 |
| 2014-02-04 | 417 | 418 | 392 | 392 | 7,929,000 | 784 |
| 2014-02-03 | 435 | 449 | 424 | 424 | 4,472,000 | 848 |
| 2014-01-31 | 450 | 451 | 437 | 444 | 2,914,000 | 888 |
| 2014-01-30 | 446 | 450 | 442 | 446 | 2,531,000 | 892 |
| 2014-01-29 | 454 | 465 | 454 | 462 | 1,854,000 | 924 |
| 2014-01-28 | 448 | 450 | 444 | 445 | 2,261,000 | 890 |
| 2014-01-27 | 446 | 450 | 439 | 444 | 4,085,000 | 888 |
| 2014-01-24 | 463 | 469 | 460 | 463 | 3,329,000 | 926 |
| 2014-01-23 | 480 | 482 | 472 | 472 | 1,948,000 | 944 |
| 2014-01-22 | 474 | 478 | 470 | 476 | 2,318,000 | 952 |
| 2014-01-21 | 482 | 482 | 473 | 475 | 1,592,000 | 950 |
| 2014-01-20 | 482 | 484 | 476 | 478 | 1,449,000 | 956 |
| 2014-01-17 | 478 | 484 | 475 | 483 | 2,355,000 | 966 |
| 2014-01-16 | 482 | 496 | 481 | 482 | 3,392,000 | 964 |
| 2014-01-15 | 471 | 480 | 468 | 480 | 2,755,000 | 960 |
| 2014-01-14 | 461 | 469 | 457 | 461 | 3,697,000 | 922 |
| 2014-01-10 | 467 | 476 | 467 | 476 | 3,949,000 | 952 |
| 2014-01-09 | 478 | 480 | 471 | 474 | 3,611,000 | 948 |
| 2014-01-08 | 474 | 481 | 471 | 481 | 2,394,000 | 962 |
| 2014-01-07 | 476 | 479 | 465 | 467 | 3,587,000 | 934 |
| 2014-01-06 | 488 | 494 | 478 | 480 | 4,288,000 | 960 |
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
