1. HOME >
  2. 株価時系列 >
  3. 4042 >
  4. 2016年

4042 東ソー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-308128318078273,635,0001,654
2016-12-298488488178195,780,0001,638
2016-12-288458628448602,605,0001,720
2016-12-278468568428453,050,0001,690
2016-12-268348428318362,651,0001,672
2016-12-228318428278373,565,0001,674
2016-12-218598598328355,353,0001,670
2016-12-208478608438593,643,0001,718
2016-12-198608678498553,062,0001,710
2016-12-168588648548633,442,0001,726
2016-12-158598618378484,839,0001,696
2016-12-148568598488593,321,0001,718
2016-12-138518578428565,095,0001,712
2016-12-128798828508664,976,0001,732
2016-12-098798878648676,157,0001,734
2016-12-088348638348637,111,0001,726
2016-12-078208268128243,414,0001,648
2016-12-068158288128174,667,0001,634
2016-12-057998127928086,533,0001,616
2016-12-027887987837883,944,0001,576
2016-12-017888067877918,507,0001,582
2016-11-307707717627684,508,0001,536
2016-11-297617737607654,247,0001,530
2016-11-287527637527603,968,0001,520
2016-11-257537697517574,193,0001,514
2016-11-247547587507512,878,0001,502
2016-11-227367507357504,387,0001,500
2016-11-217337397297334,789,0001,466
2016-11-187207417187367,107,0001,472
2016-11-177297297017178,472,0001,434
2016-11-167447457287374,835,0001,474
2016-11-157317447317393,840,0001,478
2016-11-147227437197374,657,0001,474
2016-11-117307317097134,396,0001,426
2016-11-107207307127265,472,0001,452
2016-11-097177206666786,186,0001,356
2016-11-087127197087173,647,0001,434
2016-11-077207287047106,360,0001,420
2016-11-046787166777168,551,0001,432
2016-11-0271071368368811,978,0001,376
2016-11-0168371966069913,343,0001,398
2016-10-316916956806873,897,0001,374
2016-10-286996996866926,866,0001,384
2016-10-277017066886953,957,0001,390
2016-10-266866966816953,509,0001,390
2016-10-256776886756874,593,0001,374
2016-10-246586726566693,759,0001,338
2016-10-216626656556574,483,0001,314
2016-10-206766766606634,825,0001,326
2016-10-196776876726734,542,0001,346
2016-10-186586816566777,061,0001,354
2016-10-176546616536552,883,0001,310
2016-10-146526586486524,723,0001,304
2016-10-136586646516552,510,0001,310
2016-10-126526666526583,663,0001,316
2016-10-116576696556623,264,0001,324
2016-10-076536556476492,257,0001,298
2016-10-066576606536553,358,0001,310
2016-10-056406546356494,852,0001,298
2016-10-046346406316392,569,0001,278
2016-10-036266366246293,761,0001,258
2016-09-306286376176185,732,0001,236
2016-09-296396576396524,042,0001,304
2016-09-286356426236394,450,0001,278
2016-09-276086436076436,477,0001,286
2016-09-266236256156171,979,0001,234
2016-09-236346366246262,880,0001,252
2016-09-216136366086353,403,0001,270
2016-09-206056206026152,697,0001,230
2016-09-166106146066073,160,0001,214
2016-09-156046106026062,776,0001,212
2016-09-146096136026062,704,0001,212
2016-09-136206206076133,579,0001,226
2016-09-126276286176223,274,0001,244
2016-09-096336396306373,740,0001,274
2016-09-086326386286284,645,0001,256
2016-09-076136276126274,160,0001,254
2016-09-066126256126233,306,0001,246
2016-09-056306346126154,877,0001,230
2016-09-026306306136223,430,0001,244
2016-09-016366406246284,469,0001,256
2016-08-316326446306373,945,0001,274
2016-08-306386386256253,736,0001,250
2016-08-296146356146324,508,0001,264
2016-08-266086106036043,890,0001,208
2016-08-256056126026094,026,0001,218
2016-08-246166196116144,407,0001,228
2016-08-236306376156205,230,0001,240
2016-08-226136376066316,850,0001,262
2016-08-195976165956125,373,0001,224
2016-08-185895995825924,264,0001,184
2016-08-175835995825973,474,0001,194
2016-08-165826085815846,889,0001,168
2016-08-155825875755782,328,0001,156
2016-08-125765845715813,903,0001,162
2016-08-105795805655684,950,0001,136
2016-08-095765925745845,452,0001,168
2016-08-085775815725764,284,0001,152
2016-08-055825885635653,809,0001,130
2016-08-045615815605794,418,0001,158
2016-08-035565675495576,275,0001,114
2016-08-025645745625667,144,0001,132
2016-08-0151557650556316,411,0001,126
2016-07-295325375195286,741,0001,056
2016-07-285315455305395,824,0001,078
2016-07-275155405135387,813,0001,076
2016-07-265085084954983,072,000996
2016-07-255135205125132,219,0001,026
2016-07-225105175085112,303,0001,022
2016-07-215255315175204,745,0001,040
2016-07-205165185075133,145,0001,026
2016-07-195275325185244,953,0001,048
2016-07-155105295095137,908,0001,026
2016-07-144915054875014,440,0001,002
2016-07-134905084874927,974,000984
2016-07-124654764654714,664,000942
2016-07-114494604444564,261,000912
2016-07-084454494384383,237,000876
2016-07-074504524394415,148,000882
2016-07-064434454354425,338,000884
2016-07-054604634544563,286,000912
2016-07-044564694534654,396,000930
2016-07-014684724594605,526,000920
2016-06-304724814664684,026,000936
2016-06-294664714614665,036,000932
2016-06-284644644434586,667,000916
2016-06-274944984684753,943,000950
2016-06-245505514854876,441,000974
2016-06-235415455345434,103,0001,086
2016-06-225485485325364,308,0001,072
2016-06-215315525235485,671,0001,096
2016-06-205305525275457,188,0001,090
2016-06-175055215015188,683,0001,036
2016-06-165205254964985,477,000996
2016-06-155055265035244,607,0001,048
2016-06-145105175065144,083,0001,028
2016-06-135205235125133,814,0001,026
2016-06-105465475295336,357,0001,066
2016-06-095425525385495,850,0001,098
2016-06-085375445345443,238,0001,088
2016-06-075375475355423,696,0001,084
2016-06-065245375165364,362,0001,072
2016-06-035325435315404,184,0001,080
2016-06-025365425295315,054,0001,062
2016-06-015425535405454,837,0001,090
2016-05-315315465295464,073,0001,092
2016-05-305245305205293,420,0001,058
2016-05-275285285105186,025,0001,036
2016-05-265365395315323,251,0001,064
2016-05-255515515275296,690,0001,058
2016-05-245495505395413,643,0001,082
2016-05-235525535395495,706,0001,098
2016-05-205335585325568,780,0001,112
2016-05-195315365305345,603,0001,068
2016-05-185245285175273,335,0001,054
2016-05-175165305085285,240,0001,056
2016-05-165055125035113,281,0001,022
2016-05-135165165015024,052,0001,004
2016-05-125085145035143,807,0001,028
2016-05-115145365115157,820,0001,030
2016-05-1047553547051011,712,0001,020
2016-05-094764794674726,510,000944
2016-05-064894994794835,547,000966
2016-05-024814904764836,418,000966
2016-04-285395415085104,997,0001,020
2016-04-275285425255364,752,0001,072
2016-04-265305365215274,287,0001,054
2016-04-255435495295375,645,0001,074
2016-04-225275405255395,456,0001,078
2016-04-215185335125317,887,0001,062
2016-04-205135195005024,329,0001,004
2016-04-194985124975095,227,0001,018
2016-04-184804884774843,046,000968
2016-04-154945044924963,654,000992
2016-04-144845064835028,030,0001,004
2016-04-134614794614765,227,000952
2016-04-124334544314526,698,000904
2016-04-114434444264356,446,000870
2016-04-084304514244466,998,000892
2016-04-074364464354387,648,000876
2016-04-064334364254285,962,000856
2016-04-054424464334378,428,000874
2016-04-044474544384436,380,000886
2016-04-014714714474497,047,000898
2016-03-314754814704734,424,000946
2016-03-304824854744763,987,000952
2016-03-294804844724824,585,000964
2016-03-284924944844912,801,000982
2016-03-254814894774853,247,000970
2016-03-244784814734742,514,000948
2016-03-234854884794812,497,000962
2016-03-224894914814902,456,000980
2016-03-184854934784852,597,000970
2016-03-174854934804842,784,000968
2016-03-164844904804812,611,000962
2016-03-154934964864903,038,000980
2016-03-144854964844953,188,000990
2016-03-114684814644795,592,000958
2016-03-104674764624752,742,000950
2016-03-094664684524664,319,000932
2016-03-084784854674734,744,000946
2016-03-074874884784783,794,000956
2016-03-044674844634795,036,000958
2016-03-034554664544635,435,000926
2016-03-024414554404536,092,000906
2016-03-014224294114296,422,000858
2016-02-294344424294293,913,000858
2016-02-264374454264285,365,000856
2016-02-254194344164326,499,000864
2016-02-244184234114185,132,000836
2016-02-234384454294304,864,000860
2016-02-224314454244286,829,000856
2016-02-194424434304365,764,000872
2016-02-184434504344468,330,000892
2016-02-174194354174227,180,000844
2016-02-1642543941942012,138,000840
2016-02-154174304114279,050,000854
2016-02-1241642139940011,829,000800
2016-02-1044044743044010,520,000880
2016-02-094554594414427,828,000884
2016-02-084544754534706,342,000940
2016-02-054584684544636,188,000926
2016-02-044654844634688,255,000936
2016-02-0350150146046614,343,000932
2016-02-0257057050251416,589,0001,028
2016-02-015905935825834,036,0001,166
2016-01-295525785465755,859,0001,150
2016-01-285525575435443,144,0001,088
2016-01-275475545445502,920,0001,100
2016-01-265425435325373,662,0001,074
2016-01-255565605475525,019,0001,104
2016-01-225305465245444,702,0001,088
2016-01-215205415135134,919,0001,026
2016-01-205405425225234,791,0001,046
2016-01-195355445285385,900,0001,076
2016-01-185385445335414,920,0001,082
2016-01-155665725535554,210,0001,110
2016-01-145585595485573,889,0001,114
2016-01-135645735635714,956,0001,142
2016-01-125655735555575,080,0001,114
2016-01-085635795615715,164,0001,142
2016-01-075945955725735,639,0001,146
2016-01-066036095976013,392,0001,202
2016-01-056046146006063,068,0001,212
2016-01-046216306076083,978,0001,216

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