4042 東ソー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 630 | 636 | 626 | 627 | 1,747,000 | 1,254 |
| 2015-12-29 | 627 | 630 | 620 | 629 | 1,882,000 | 1,258 |
| 2015-12-28 | 620 | 633 | 620 | 628 | 2,707,000 | 1,256 |
| 2015-12-25 | 616 | 620 | 609 | 614 | 2,690,000 | 1,228 |
| 2015-12-24 | 615 | 630 | 614 | 616 | 4,346,000 | 1,232 |
| 2015-12-22 | 613 | 619 | 611 | 611 | 3,521,000 | 1,222 |
| 2015-12-21 | 614 | 620 | 603 | 619 | 5,285,000 | 1,238 |
| 2015-12-18 | 635 | 649 | 621 | 622 | 5,788,000 | 1,244 |
| 2015-12-17 | 645 | 652 | 640 | 641 | 3,456,000 | 1,282 |
| 2015-12-16 | 631 | 640 | 628 | 632 | 3,161,000 | 1,264 |
| 2015-12-15 | 635 | 637 | 618 | 620 | 4,389,000 | 1,240 |
| 2015-12-14 | 634 | 641 | 626 | 640 | 2,939,000 | 1,280 |
| 2015-12-11 | 642 | 652 | 642 | 650 | 4,428,000 | 1,300 |
| 2015-12-10 | 647 | 658 | 646 | 648 | 3,312,000 | 1,296 |
| 2015-12-09 | 652 | 661 | 649 | 653 | 4,255,000 | 1,306 |
| 2015-12-08 | 680 | 681 | 658 | 661 | 4,457,000 | 1,322 |
| 2015-12-07 | 680 | 684 | 672 | 673 | 3,038,000 | 1,346 |
| 2015-12-04 | 666 | 673 | 664 | 668 | 4,324,000 | 1,336 |
| 2015-12-03 | 681 | 687 | 674 | 684 | 3,319,000 | 1,368 |
| 2015-12-02 | 695 | 698 | 682 | 686 | 5,090,000 | 1,372 |
| 2015-12-01 | 698 | 708 | 694 | 707 | 4,860,000 | 1,414 |
| 2015-11-30 | 693 | 698 | 688 | 690 | 2,809,000 | 1,380 |
| 2015-11-27 | 695 | 696 | 686 | 693 | 3,211,000 | 1,386 |
| 2015-11-26 | 700 | 704 | 690 | 697 | 3,183,000 | 1,394 |
| 2015-11-25 | 694 | 697 | 689 | 694 | 2,535,000 | 1,388 |
| 2015-11-24 | 693 | 701 | 693 | 698 | 4,101,000 | 1,396 |
| 2015-11-20 | 684 | 687 | 679 | 687 | 3,631,000 | 1,374 |
| 2015-11-19 | 692 | 693 | 678 | 685 | 4,632,000 | 1,370 |
| 2015-11-18 | 683 | 699 | 683 | 686 | 6,007,000 | 1,372 |
| 2015-11-17 | 669 | 687 | 668 | 683 | 7,978,000 | 1,366 |
| 2015-11-16 | 644 | 662 | 642 | 658 | 4,314,000 | 1,316 |
| 2015-11-13 | 647 | 653 | 643 | 650 | 3,777,000 | 1,300 |
| 2015-11-12 | 655 | 663 | 655 | 661 | 2,868,000 | 1,322 |
| 2015-11-11 | 653 | 663 | 651 | 660 | 2,632,000 | 1,320 |
| 2015-11-10 | 659 | 660 | 650 | 653 | 3,829,000 | 1,306 |
| 2015-11-09 | 655 | 670 | 654 | 664 | 7,964,000 | 1,328 |
| 2015-11-06 | 625 | 648 | 622 | 647 | 8,163,000 | 1,294 |
| 2015-11-05 | 607 | 621 | 604 | 620 | 5,163,000 | 1,240 |
| 2015-11-04 | 616 | 618 | 603 | 604 | 5,673,000 | 1,208 |
| 2015-11-02 | 619 | 619 | 601 | 606 | 5,079,000 | 1,212 |
| 2015-10-30 | 650 | 661 | 616 | 619 | 11,094,000 | 1,238 |
| 2015-10-29 | 650 | 653 | 643 | 650 | 6,421,000 | 1,300 |
| 2015-10-28 | 635 | 641 | 631 | 640 | 2,903,000 | 1,280 |
| 2015-10-27 | 646 | 649 | 631 | 633 | 3,713,000 | 1,266 |
| 2015-10-26 | 640 | 650 | 636 | 648 | 4,962,000 | 1,296 |
| 2015-10-23 | 638 | 641 | 628 | 630 | 4,979,000 | 1,260 |
| 2015-10-22 | 619 | 633 | 618 | 622 | 5,170,000 | 1,244 |
| 2015-10-21 | 641 | 643 | 618 | 622 | 12,443,000 | 1,244 |
| 2015-10-20 | 650 | 650 | 633 | 639 | 2,558,000 | 1,278 |
| 2015-10-19 | 647 | 653 | 633 | 646 | 7,382,000 | 1,292 |
| 2015-10-16 | 628 | 640 | 623 | 637 | 5,822,000 | 1,274 |
| 2015-10-15 | 601 | 623 | 591 | 620 | 8,885,000 | 1,240 |
| 2015-10-14 | 626 | 632 | 609 | 610 | 4,246,000 | 1,220 |
| 2015-10-13 | 633 | 637 | 627 | 634 | 3,482,000 | 1,268 |
| 2015-10-09 | 615 | 637 | 614 | 636 | 6,856,000 | 1,272 |
| 2015-10-08 | 616 | 620 | 605 | 608 | 4,367,000 | 1,216 |
| 2015-10-07 | 606 | 621 | 601 | 619 | 3,919,000 | 1,238 |
| 2015-10-06 | 620 | 623 | 607 | 609 | 3,912,000 | 1,218 |
| 2015-10-05 | 605 | 617 | 599 | 614 | 3,381,000 | 1,228 |
| 2015-10-02 | 591 | 605 | 586 | 600 | 2,707,000 | 1,200 |
| 2015-10-01 | 580 | 602 | 579 | 596 | 3,732,000 | 1,192 |
| 2015-09-30 | 564 | 578 | 557 | 573 | 6,575,000 | 1,146 |
| 2015-09-29 | 574 | 576 | 559 | 560 | 5,807,000 | 1,120 |
| 2015-09-28 | 581 | 597 | 580 | 589 | 3,349,000 | 1,178 |
| 2015-09-25 | 573 | 598 | 568 | 596 | 5,460,000 | 1,192 |
| 2015-09-24 | 584 | 585 | 563 | 574 | 6,510,000 | 1,148 |
| 2015-09-18 | 602 | 603 | 586 | 596 | 5,315,000 | 1,192 |
| 2015-09-17 | 603 | 614 | 599 | 612 | 5,381,000 | 1,224 |
| 2015-09-16 | 588 | 594 | 580 | 593 | 3,685,000 | 1,186 |
| 2015-09-15 | 583 | 592 | 579 | 582 | 2,741,000 | 1,164 |
| 2015-09-14 | 590 | 590 | 569 | 576 | 3,176,000 | 1,152 |
| 2015-09-11 | 583 | 592 | 580 | 582 | 5,698,000 | 1,164 |
| 2015-09-10 | 592 | 595 | 578 | 592 | 5,665,000 | 1,184 |
| 2015-09-09 | 571 | 597 | 568 | 596 | 8,515,000 | 1,192 |
| 2015-09-08 | 542 | 562 | 537 | 549 | 9,212,000 | 1,098 |
| 2015-09-07 | 522 | 546 | 516 | 544 | 10,538,000 | 1,088 |
| 2015-09-04 | 531 | 531 | 508 | 525 | 9,194,000 | 1,050 |
| 2015-09-03 | 536 | 540 | 521 | 522 | 7,055,000 | 1,044 |
| 2015-09-02 | 508 | 535 | 507 | 523 | 10,852,000 | 1,046 |
| 2015-09-01 | 553 | 556 | 512 | 515 | 13,685,000 | 1,030 |
| 2015-08-31 | 570 | 587 | 563 | 573 | 6,079,000 | 1,146 |
| 2015-08-28 | 555 | 572 | 552 | 566 | 5,109,000 | 1,132 |
| 2015-08-27 | 549 | 551 | 537 | 539 | 4,397,000 | 1,078 |
| 2015-08-26 | 511 | 541 | 509 | 536 | 7,134,000 | 1,072 |
| 2015-08-25 | 507 | 536 | 498 | 509 | 7,776,000 | 1,018 |
| 2015-08-24 | 555 | 560 | 530 | 531 | 9,267,000 | 1,062 |
| 2015-08-21 | 585 | 588 | 572 | 575 | 4,443,000 | 1,150 |
| 2015-08-20 | 600 | 610 | 596 | 604 | 3,866,000 | 1,208 |
| 2015-08-19 | 612 | 616 | 600 | 601 | 4,689,000 | 1,202 |
| 2015-08-18 | 615 | 620 | 610 | 612 | 4,235,000 | 1,224 |
| 2015-08-17 | 611 | 617 | 605 | 617 | 3,105,000 | 1,234 |
| 2015-08-14 | 616 | 619 | 608 | 611 | 3,062,000 | 1,222 |
| 2015-08-13 | 612 | 617 | 609 | 617 | 5,871,000 | 1,234 |
| 2015-08-12 | 621 | 623 | 609 | 614 | 4,776,000 | 1,228 |
| 2015-08-11 | 630 | 638 | 626 | 631 | 6,024,000 | 1,262 |
| 2015-08-10 | 616 | 622 | 608 | 620 | 3,994,000 | 1,240 |
| 2015-08-07 | 620 | 624 | 615 | 621 | 4,093,000 | 1,242 |
| 2015-08-06 | 626 | 628 | 616 | 623 | 3,956,000 | 1,246 |
| 2015-08-05 | 611 | 629 | 603 | 624 | 6,200,000 | 1,248 |
| 2015-08-04 | 642 | 642 | 610 | 611 | 9,070,000 | 1,222 |
| 2015-08-03 | 657 | 657 | 642 | 646 | 5,393,000 | 1,292 |
| 2015-07-31 | 643 | 663 | 637 | 647 | 8,725,000 | 1,294 |
| 2015-07-30 | 635 | 644 | 632 | 643 | 5,354,000 | 1,286 |
| 2015-07-29 | 634 | 638 | 627 | 632 | 5,105,000 | 1,264 |
| 2015-07-28 | 640 | 652 | 624 | 627 | 14,806,000 | 1,254 |
| 2015-07-27 | 662 | 673 | 646 | 651 | 13,885,000 | 1,302 |
| 2015-07-24 | 650 | 666 | 647 | 662 | 8,611,000 | 1,324 |
| 2015-07-23 | 654 | 660 | 640 | 647 | 6,711,000 | 1,294 |
| 2015-07-22 | 636 | 659 | 635 | 654 | 28,832,000 | 1,308 |
| 2015-07-21 | 663 | 664 | 643 | 646 | 9,081,000 | 1,292 |
| 2015-07-17 | 660 | 666 | 656 | 660 | 4,089,000 | 1,320 |
| 2015-07-16 | 654 | 662 | 647 | 659 | 6,221,000 | 1,318 |
| 2015-07-15 | 650 | 662 | 645 | 650 | 8,263,000 | 1,300 |
| 2015-07-14 | 630 | 648 | 629 | 648 | 18,324,000 | 1,296 |
| 2015-07-13 | 655 | 666 | 639 | 639 | 15,803,000 | 1,278 |
| 2015-07-10 | 661 | 662 | 647 | 652 | 6,254,000 | 1,304 |
| 2015-07-09 | 647 | 668 | 637 | 666 | 8,053,000 | 1,332 |
| 2015-07-08 | 688 | 690 | 665 | 665 | 7,616,000 | 1,330 |
| 2015-07-07 | 707 | 708 | 688 | 693 | 6,819,000 | 1,386 |
| 2015-07-06 | 723 | 730 | 696 | 697 | 12,559,000 | 1,394 |
| 2015-07-03 | 792 | 793 | 777 | 783 | 2,442,000 | 1,566 |
| 2015-07-02 | 787 | 801 | 781 | 795 | 4,792,000 | 1,590 |
| 2015-07-01 | 761 | 777 | 761 | 776 | 2,650,000 | 1,552 |
| 2015-06-30 | 767 | 773 | 755 | 761 | 3,918,000 | 1,522 |
| 2015-06-29 | 758 | 779 | 755 | 766 | 3,772,000 | 1,532 |
| 2015-06-26 | 788 | 789 | 774 | 776 | 4,312,000 | 1,552 |
| 2015-06-25 | 803 | 807 | 790 | 790 | 4,022,000 | 1,580 |
| 2015-06-24 | 815 | 818 | 803 | 809 | 4,635,000 | 1,618 |
| 2015-06-23 | 797 | 829 | 796 | 818 | 8,411,000 | 1,636 |
| 2015-06-22 | 777 | 780 | 768 | 774 | 1,927,000 | 1,548 |
| 2015-06-19 | 769 | 782 | 767 | 780 | 3,629,000 | 1,560 |
| 2015-06-18 | 768 | 772 | 763 | 763 | 2,461,000 | 1,526 |
| 2015-06-17 | 780 | 781 | 765 | 770 | 2,566,000 | 1,540 |
| 2015-06-16 | 779 | 781 | 772 | 778 | 2,112,000 | 1,556 |
| 2015-06-15 | 780 | 792 | 773 | 776 | 3,380,000 | 1,552 |
| 2015-06-12 | 775 | 785 | 767 | 784 | 4,756,000 | 1,568 |
| 2015-06-11 | 770 | 774 | 766 | 772 | 2,990,000 | 1,544 |
| 2015-06-10 | 777 | 778 | 758 | 760 | 3,851,000 | 1,520 |
| 2015-06-09 | 777 | 782 | 770 | 772 | 4,241,000 | 1,544 |
| 2015-06-08 | 782 | 790 | 776 | 782 | 4,240,000 | 1,564 |
| 2015-06-05 | 772 | 776 | 760 | 775 | 4,045,000 | 1,550 |
| 2015-06-04 | 755 | 778 | 755 | 764 | 5,741,000 | 1,528 |
| 2015-06-03 | 747 | 760 | 746 | 759 | 3,282,000 | 1,518 |
| 2015-06-02 | 751 | 756 | 747 | 752 | 3,125,000 | 1,504 |
| 2015-06-01 | 740 | 751 | 737 | 748 | 3,303,000 | 1,496 |
| 2015-05-29 | 761 | 761 | 743 | 744 | 6,743,000 | 1,488 |
| 2015-05-28 | 761 | 763 | 755 | 763 | 4,288,000 | 1,526 |
| 2015-05-27 | 759 | 762 | 751 | 761 | 3,184,000 | 1,522 |
| 2015-05-26 | 764 | 767 | 757 | 760 | 2,525,000 | 1,520 |
| 2015-05-25 | 764 | 776 | 764 | 770 | 2,697,000 | 1,540 |
| 2015-05-22 | 758 | 765 | 754 | 764 | 2,218,000 | 1,528 |
| 2015-05-21 | 754 | 759 | 748 | 759 | 2,424,000 | 1,518 |
| 2015-05-20 | 760 | 765 | 751 | 755 | 3,447,000 | 1,510 |
| 2015-05-19 | 755 | 759 | 747 | 753 | 5,342,000 | 1,506 |
| 2015-05-18 | 751 | 763 | 748 | 756 | 3,920,000 | 1,512 |
| 2015-05-15 | 753 | 763 | 747 | 750 | 3,514,000 | 1,500 |
| 2015-05-14 | 750 | 759 | 746 | 751 | 3,999,000 | 1,502 |
| 2015-05-13 | 730 | 757 | 730 | 751 | 5,786,000 | 1,502 |
| 2015-05-12 | 730 | 744 | 720 | 736 | 9,396,000 | 1,472 |
| 2015-05-11 | 674 | 739 | 669 | 728 | 11,739,000 | 1,456 |
| 2015-05-08 | 653 | 670 | 644 | 667 | 5,738,000 | 1,334 |
| 2015-05-07 | 650 | 659 | 645 | 656 | 5,471,000 | 1,312 |
| 2015-05-01 | 643 | 652 | 641 | 650 | 3,272,000 | 1,300 |
| 2015-04-30 | 654 | 654 | 643 | 644 | 6,945,000 | 1,288 |
| 2015-04-28 | 660 | 665 | 657 | 662 | 2,493,000 | 1,324 |
| 2015-04-27 | 656 | 661 | 655 | 657 | 1,740,000 | 1,314 |
| 2015-04-24 | 664 | 666 | 652 | 656 | 2,948,000 | 1,312 |
| 2015-04-23 | 665 | 670 | 661 | 667 | 2,900,000 | 1,334 |
| 2015-04-22 | 663 | 678 | 657 | 660 | 4,263,000 | 1,320 |
| 2015-04-21 | 643 | 656 | 639 | 653 | 3,818,000 | 1,306 |
| 2015-04-20 | 630 | 643 | 630 | 639 | 2,999,000 | 1,278 |
| 2015-04-17 | 644 | 648 | 634 | 636 | 3,514,000 | 1,272 |
| 2015-04-16 | 655 | 661 | 641 | 644 | 4,740,000 | 1,288 |
| 2015-04-15 | 650 | 663 | 650 | 658 | 2,724,000 | 1,316 |
| 2015-04-14 | 644 | 655 | 643 | 653 | 1,888,000 | 1,306 |
| 2015-04-13 | 653 | 656 | 641 | 648 | 3,019,000 | 1,296 |
| 2015-04-10 | 656 | 657 | 644 | 652 | 4,549,000 | 1,304 |
| 2015-04-09 | 663 | 666 | 656 | 657 | 4,528,000 | 1,314 |
| 2015-04-08 | 652 | 668 | 650 | 661 | 8,459,000 | 1,322 |
| 2015-04-07 | 651 | 654 | 644 | 648 | 4,618,000 | 1,296 |
| 2015-04-06 | 655 | 667 | 642 | 644 | 6,613,000 | 1,288 |
| 2015-04-03 | 643 | 672 | 642 | 669 | 12,821,000 | 1,338 |
| 2015-04-02 | 636 | 652 | 621 | 643 | 13,277,000 | 1,286 |
| 2015-04-01 | 607 | 637 | 606 | 629 | 17,733,000 | 1,258 |
| 2015-03-31 | 601 | 612 | 598 | 606 | 8,611,000 | 1,212 |
| 2015-03-30 | 578 | 597 | 577 | 595 | 6,299,000 | 1,190 |
| 2015-03-27 | 572 | 585 | 568 | 572 | 3,678,000 | 1,144 |
| 2015-03-26 | 578 | 580 | 572 | 573 | 3,495,000 | 1,146 |
| 2015-03-25 | 585 | 590 | 575 | 584 | 3,738,000 | 1,168 |
| 2015-03-24 | 598 | 603 | 589 | 590 | 2,876,000 | 1,180 |
| 2015-03-23 | 598 | 599 | 593 | 597 | 2,976,000 | 1,194 |
| 2015-03-20 | 593 | 608 | 586 | 597 | 7,524,000 | 1,194 |
| 2015-03-19 | 578 | 596 | 572 | 594 | 6,455,000 | 1,188 |
| 2015-03-18 | 585 | 585 | 575 | 580 | 3,012,000 | 1,160 |
| 2015-03-17 | 587 | 587 | 579 | 581 | 2,774,000 | 1,162 |
| 2015-03-16 | 592 | 593 | 582 | 584 | 3,522,000 | 1,168 |
| 2015-03-13 | 601 | 602 | 590 | 592 | 5,501,000 | 1,184 |
| 2015-03-12 | 578 | 596 | 578 | 595 | 3,083,000 | 1,190 |
| 2015-03-11 | 572 | 585 | 571 | 578 | 2,941,000 | 1,156 |
| 2015-03-10 | 594 | 596 | 577 | 580 | 4,203,000 | 1,160 |
| 2015-03-09 | 586 | 596 | 584 | 592 | 3,460,000 | 1,184 |
| 2015-03-06 | 583 | 592 | 582 | 592 | 3,166,000 | 1,184 |
| 2015-03-05 | 583 | 586 | 581 | 582 | 2,215,000 | 1,164 |
| 2015-03-04 | 583 | 592 | 581 | 585 | 2,979,000 | 1,170 |
| 2015-03-03 | 592 | 597 | 580 | 587 | 5,751,000 | 1,174 |
| 2015-03-02 | 601 | 605 | 593 | 594 | 4,981,000 | 1,188 |
| 2015-02-27 | 608 | 615 | 595 | 599 | 7,864,000 | 1,198 |
| 2015-02-26 | 580 | 600 | 580 | 598 | 11,004,000 | 1,196 |
| 2015-02-25 | 562 | 587 | 561 | 577 | 12,602,000 | 1,154 |
| 2015-02-24 | 549 | 559 | 546 | 559 | 6,124,000 | 1,118 |
| 2015-02-23 | 558 | 560 | 544 | 549 | 6,113,000 | 1,098 |
| 2015-02-20 | 546 | 557 | 544 | 553 | 6,622,000 | 1,106 |
| 2015-02-19 | 537 | 546 | 532 | 544 | 7,253,000 | 1,088 |
| 2015-02-18 | 539 | 545 | 536 | 539 | 5,481,000 | 1,078 |
| 2015-02-17 | 527 | 536 | 521 | 535 | 5,601,000 | 1,070 |
| 2015-02-16 | 544 | 548 | 527 | 532 | 8,103,000 | 1,064 |
| 2015-02-13 | 549 | 555 | 538 | 541 | 7,734,000 | 1,082 |
| 2015-02-12 | 553 | 555 | 546 | 554 | 5,748,000 | 1,108 |
| 2015-02-10 | 551 | 553 | 541 | 544 | 6,556,000 | 1,088 |
| 2015-02-09 | 551 | 563 | 550 | 555 | 8,665,000 | 1,110 |
| 2015-02-06 | 542 | 546 | 531 | 544 | 7,250,000 | 1,088 |
| 2015-02-05 | 547 | 550 | 530 | 533 | 13,275,000 | 1,066 |
| 2015-02-04 | 566 | 574 | 537 | 543 | 23,988,000 | 1,086 |
| 2015-02-03 | 647 | 650 | 575 | 590 | 11,025,000 | 1,180 |
| 2015-02-02 | 637 | 654 | 633 | 645 | 5,005,000 | 1,290 |
| 2015-01-30 | 663 | 665 | 641 | 641 | 5,425,000 | 1,282 |
| 2015-01-29 | 657 | 666 | 653 | 654 | 4,414,000 | 1,308 |
| 2015-01-28 | 644 | 663 | 640 | 659 | 6,294,000 | 1,318 |
| 2015-01-27 | 646 | 649 | 639 | 640 | 3,620,000 | 1,280 |
| 2015-01-26 | 626 | 640 | 625 | 639 | 3,865,000 | 1,278 |
| 2015-01-23 | 623 | 632 | 622 | 631 | 4,671,000 | 1,262 |
| 2015-01-22 | 622 | 623 | 612 | 619 | 3,006,000 | 1,238 |
| 2015-01-21 | 624 | 626 | 615 | 618 | 4,321,000 | 1,236 |
| 2015-01-20 | 615 | 624 | 612 | 624 | 4,222,000 | 1,248 |
| 2015-01-19 | 596 | 613 | 593 | 611 | 8,167,000 | 1,222 |
| 2015-01-16 | 577 | 582 | 569 | 581 | 4,998,000 | 1,162 |
| 2015-01-15 | 584 | 590 | 581 | 589 | 5,022,000 | 1,178 |
| 2015-01-14 | 587 | 602 | 580 | 583 | 5,599,000 | 1,166 |
| 2015-01-13 | 592 | 593 | 578 | 591 | 5,021,000 | 1,182 |
| 2015-01-09 | 598 | 609 | 591 | 602 | 6,554,000 | 1,204 |
| 2015-01-08 | 581 | 595 | 581 | 589 | 4,676,000 | 1,178 |
| 2015-01-07 | 561 | 574 | 561 | 571 | 4,038,000 | 1,142 |
| 2015-01-06 | 570 | 581 | 565 | 565 | 6,063,000 | 1,130 |
| 2015-01-05 | 589 | 594 | 578 | 582 | 4,530,000 | 1,164 |
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
