4042 東ソー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,556	2,582	2,551	2,554	972,600	2,554
2017-12-28	2,550	2,585	2,544	2,562	824,200	2,562
2017-12-27	2,548	2,561	2,536	2,551	711,600	2,551
2017-12-26	2,577	2,583	2,542	2,557	816,300	2,557
2017-12-25	2,553	2,580	2,546	2,576	767,000	2,576
2017-12-22	2,585	2,590	2,565	2,586	823,700	2,586
2017-12-21	2,585	2,597	2,569	2,585	942,400	2,585
2017-12-20	2,559	2,584	2,541	2,580	1,473,100	2,580
2017-12-19	2,523	2,572	2,517	2,563	1,930,900	2,563
2017-12-18	2,446	2,527	2,440	2,526	2,450,700	2,526
2017-12-15	2,496	2,504	2,404	2,414	3,812,100	2,414
2017-12-14	2,493	2,541	2,483	2,522	1,877,800	2,522
2017-12-13	2,505	2,514	2,464	2,482	2,229,200	2,482
2017-12-12	2,509	2,519	2,493	2,504	1,418,300	2,504
2017-12-11	2,527	2,533	2,490	2,528	1,424,600	2,528
2017-12-08	2,422	2,513	2,422	2,510	2,801,200	2,510
2017-12-07	2,423	2,438	2,406	2,422	2,168,200	2,422
2017-12-06	2,424	2,451	2,403	2,417	1,889,400	2,417
2017-12-05	2,451	2,457	2,415	2,437	1,858,100	2,437
2017-12-04	2,490	2,504	2,460	2,464	1,418,900	2,464
2017-12-01	2,490	2,513	2,454	2,480	1,683,600	2,480
2017-11-30	2,478	2,490	2,439	2,479	2,323,000	2,479
2017-11-29	2,433	2,467	2,430	2,461	2,091,600	2,461
2017-11-28	2,430	2,451	2,405	2,408	1,895,100	2,408
2017-11-27	2,494	2,494	2,437	2,449	2,327,600	2,449
2017-11-24	2,476	2,502	2,453	2,494	2,042,200	2,494
2017-11-22	2,517	2,533	2,469	2,475	1,354,500	2,475
2017-11-21	2,480	2,527	2,475	2,496	1,914,200	2,496
2017-11-20	2,479	2,523	2,436	2,443	2,303,300	2,443
2017-11-17	2,510	2,546	2,490	2,501	2,035,100	2,501
2017-11-16	2,424	2,487	2,403	2,477	2,256,800	2,477
2017-11-15	2,493	2,500	2,442	2,456	2,342,500	2,456
2017-11-13	2,610	2,616	2,561	2,561	1,384,100	2,561
2017-11-10	2,615	2,657	2,609	2,631	1,904,200	2,631
2017-11-09	2,640	2,733	2,601	2,651	3,623,500	2,651
2017-11-08	2,563	2,628	2,541	2,622	2,720,500	2,622
2017-11-07	2,489	2,565	2,486	2,565	1,947,600	2,565
2017-11-06	2,565	2,580	2,514	2,523	2,379,700	2,523
2017-11-02	2,489	2,586	2,475	2,586	4,058,200	2,586
2017-11-01	2,439	2,466	2,405	2,464	4,394,200	2,464
2017-10-31	2,546	2,630	2,437	2,438	5,777,800	2,438
2017-10-30	2,496	2,565	2,477	2,564	2,947,200	2,564
2017-10-27	2,487	2,504	2,481	2,495	2,019,700	2,495
2017-10-26	2,490	2,537	2,472	2,482	3,986,600	2,482
2017-10-25	2,587	2,657	2,586	2,621	2,853,000	2,621
2017-10-24	2,570	2,587	2,538	2,577	1,990,600	2,577
2017-10-23	2,541	2,571	2,526	2,567	2,207,900	2,567
2017-10-20	2,455	2,518	2,452	2,512	2,039,600	2,512
2017-10-19	2,445	2,478	2,433	2,463	2,073,200	2,463
2017-10-18	2,411	2,432	2,406	2,430	1,737,900	2,430
2017-10-17	2,370	2,408	2,357	2,405	2,780,700	2,405
2017-10-16	2,381	2,384	2,356	2,368	2,727,900	2,368
2017-10-13	2,416	2,437	2,384	2,412	2,565,900	2,412
2017-10-12	2,456	2,485	2,434	2,437	2,011,000	2,437
2017-10-11	2,522	2,522	2,432	2,435	2,890,300	2,435
2017-10-10	2,470	2,544	2,463	2,542	1,527,600	2,542
2017-10-06	2,490	2,498	2,463	2,472	1,627,000	2,472
2017-10-05	2,448	2,466	2,427	2,441	1,306,700	2,441
2017-10-04	2,469	2,484	2,442	2,474	1,696,200	2,474
2017-10-03	2,486	2,488	2,445	2,486	1,591,700	2,486
2017-10-02	2,535	2,537	2,443	2,466	1,910,000	2,466
2017-09-29	2,571	2,578	2,524	2,536	1,751,200	2,536
2017-09-28	2,585	2,593	2,532	2,570	1,791,900	2,570
2017-09-27	2,514	2,544	2,490	2,544	1,072,800	2,544
2017-09-26	1,250	1,266	1,250	1,259	2,083,000	2,518
2017-09-25	1,271	1,279	1,257	1,269	2,595,000	2,538
2017-09-22	1,293	1,294	1,253	1,257	4,340,000	2,514
2017-09-21	1,301	1,304	1,279	1,284	3,311,000	2,568
2017-09-20	1,296	1,300	1,284	1,299	2,949,000	2,598
2017-09-19	1,302	1,305	1,286	1,296	4,408,000	2,592
2017-09-15	1,269	1,295	1,265	1,288	4,972,000	2,576
2017-09-14	1,285	1,292	1,258	1,269	4,984,000	2,538
2017-09-13	1,307	1,318	1,303	1,305	2,828,000	2,610
2017-09-12	1,304	1,313	1,291	1,299	2,411,000	2,598
2017-09-11	1,290	1,291	1,274	1,289	2,035,000	2,578
2017-09-08	1,262	1,282	1,257	1,277	3,984,000	2,554
2017-09-07	1,275	1,277	1,254	1,262	3,257,000	2,524
2017-09-06	1,226	1,281	1,223	1,269	4,462,000	2,538
2017-09-05	1,263	1,272	1,240	1,247	3,183,000	2,494
2017-09-04	1,255	1,265	1,244	1,252	2,902,000	2,504
2017-09-01	1,278	1,283	1,264	1,270	3,876,000	2,540
2017-08-31	1,300	1,309	1,287	1,290	5,455,000	2,580
2017-08-30	1,251	1,274	1,246	1,269	5,362,000	2,538
2017-08-29	1,213	1,228	1,209	1,225	2,131,000	2,450
2017-08-28	1,233	1,238	1,219	1,222	1,807,000	2,444
2017-08-25	1,227	1,232	1,214	1,229	2,598,000	2,458
2017-08-24	1,230	1,240	1,217	1,221	3,187,000	2,442
2017-08-23	1,212	1,225	1,201	1,222	3,565,000	2,444
2017-08-22	1,184	1,203	1,180	1,187	3,606,000	2,374
2017-08-21	1,174	1,196	1,154	1,183	5,253,000	2,366
2017-08-18	1,185	1,211	1,178	1,204	4,069,000	2,408
2017-08-17	1,215	1,217	1,196	1,197	3,200,000	2,394
2017-08-16	1,200	1,219	1,199	1,212	4,275,000	2,424
2017-08-15	1,175	1,199	1,171	1,195	5,855,000	2,390
2017-08-14	1,125	1,159	1,125	1,159	5,066,000	2,318
2017-08-10	1,143	1,153	1,127	1,137	3,806,000	2,274
2017-08-09	1,158	1,160	1,129	1,144	4,530,000	2,288
2017-08-08	1,188	1,217	1,150	1,156	6,791,000	2,312
2017-08-07	1,154	1,184	1,140	1,184	4,039,000	2,368
2017-08-04	1,158	1,162	1,136	1,148	5,384,000	2,296
2017-08-03	1,168	1,177	1,160	1,177	4,984,000	2,354
2017-08-02	1,200	1,219	1,151	1,159	14,947,000	2,318
2017-08-01	1,318	1,329	1,150	1,181	16,313,000	2,362
2017-07-31	1,280	1,317	1,280	1,315	4,102,000	2,630
2017-07-28	1,310	1,313	1,273	1,280	3,831,000	2,560
2017-07-27	1,306	1,318	1,295	1,310	3,090,000	2,620
2017-07-26	1,341	1,348	1,298	1,310	4,041,000	2,620
2017-07-25	1,327	1,333	1,318	1,322	2,642,000	2,644
2017-07-24	1,334	1,335	1,314	1,327	3,518,000	2,654
2017-07-21	1,321	1,332	1,314	1,332	4,218,000	2,664
2017-07-20	1,300	1,320	1,299	1,320	5,337,000	2,640
2017-07-19	1,279	1,286	1,277	1,285	2,507,000	2,570
2017-07-18	1,271	1,276	1,257	1,275	3,469,000	2,550
2017-07-14	1,267	1,285	1,264	1,280	4,771,000	2,560
2017-07-13	1,241	1,255	1,239	1,253	3,504,000	2,506
2017-07-12	1,237	1,243	1,216	1,226	3,442,000	2,452
2017-07-11	1,225	1,239	1,225	1,237	3,929,000	2,474
2017-07-10	1,197	1,219	1,190	1,219	5,283,000	2,438
2017-07-07	1,166	1,183	1,165	1,178	2,778,000	2,356
2017-07-06	1,177	1,180	1,155	1,168	4,319,000	2,336
2017-07-05	1,163	1,185	1,161	1,185	2,802,000	2,370
2017-07-04	1,187	1,192	1,156	1,163	3,636,000	2,326
2017-07-03	1,155	1,175	1,153	1,174	3,904,000	2,348
2017-06-30	1,136	1,151	1,130	1,151	4,389,000	2,302
2017-06-29	1,160	1,164	1,146	1,153	3,397,000	2,306
2017-06-28	1,149	1,156	1,143	1,154	3,115,000	2,308
2017-06-27	1,141	1,149	1,136	1,149	2,940,000	2,298
2017-06-26	1,128	1,137	1,126	1,131	2,641,000	2,262
2017-06-23	1,137	1,141	1,125	1,128	4,453,000	2,256
2017-06-22	1,121	1,128	1,114	1,126	3,495,000	2,252
2017-06-21	1,115	1,124	1,111	1,119	5,163,000	2,238
2017-06-20	1,096	1,116	1,096	1,115	4,515,000	2,230
2017-06-19	1,090	1,091	1,076	1,089	3,927,000	2,178
2017-06-16	1,072	1,085	1,064	1,084	6,855,000	2,168
2017-06-15	1,067	1,070	1,055	1,059	4,795,000	2,118
2017-06-14	1,098	1,098	1,065	1,077	6,278,000	2,154
2017-06-13	1,071	1,078	1,061	1,068	4,329,000	2,136
2017-06-12	1,093	1,094	1,076	1,081	3,926,000	2,162
2017-06-09	1,080	1,083	1,054	1,081	6,918,000	2,162
2017-06-08	1,075	1,082	1,067	1,078	7,280,000	2,156
2017-06-07	1,042	1,061	1,030	1,060	8,343,000	2,120
2017-06-06	1,016	1,038	1,015	1,036	6,517,000	2,072
2017-06-05	1,030	1,040	1,014	1,023	7,368,000	2,046
2017-06-02	990	1,022	987	1,021	10,726,000	2,042
2017-06-01	962	976	955	976	10,008,000	1,952
2017-05-31	937	952	934	941	38,001,000	1,882
2017-05-30	939	940	925	939	5,539,000	1,878
2017-05-29	945	947	931	939	4,379,000	1,878
2017-05-26	933	945	929	941	5,906,000	1,882
2017-05-25	971	971	940	940	7,652,000	1,880
2017-05-24	969	974	961	972	7,257,000	1,944
2017-05-23	964	969	954	955	4,487,000	1,910
2017-05-22	986	989	967	968	5,316,000	1,936
2017-05-19	959	976	953	974	6,109,000	1,948
2017-05-18	961	973	955	957	7,075,000	1,914
2017-05-17	983	1,000	975	976	6,704,000	1,952
2017-05-16	1,004	1,008	993	1,003	8,041,000	2,006
2017-05-15	1,010	1,020	973	984	9,835,000	1,968
2017-05-12	1,056	1,061	1,018	1,020	8,430,000	2,040
2017-05-11	1,059	1,067	1,050	1,055	5,382,000	2,110
2017-05-10	1,021	1,087	1,020	1,058	11,889,000	2,116
2017-05-09	1,063	1,065	1,038	1,044	5,289,000	2,088
2017-05-08	1,063	1,069	1,054	1,062	7,691,000	2,124
2017-05-02	1,058	1,058	1,041	1,045	4,041,000	2,090
2017-05-01	1,050	1,060	1,047	1,053	3,092,000	2,106
2017-04-28	1,050	1,057	1,039	1,047	4,559,000	2,094
2017-04-27	1,036	1,049	1,032	1,043	4,617,000	2,086
2017-04-26	1,021	1,049	1,021	1,045	6,418,000	2,090
2017-04-25	998	1,012	989	1,010	5,588,000	2,020
2017-04-24	1,014	1,016	991	998	5,175,000	1,996
2017-04-21	996	1,007	989	1,004	5,595,000	2,008
2017-04-20	981	995	981	985	4,931,000	1,970
2017-04-19	960	990	957	983	5,958,000	1,966
2017-04-18	962	979	959	968	5,498,000	1,936
2017-04-17	953	960	934	948	5,868,000	1,896
2017-04-14	958	976	941	963	5,753,000	1,926
2017-04-13	948	954	934	952	5,544,000	1,904
2017-04-12	971	978	957	966	5,151,000	1,932
2017-04-11	975	989	966	986	4,797,000	1,972
2017-04-10	966	984	954	984	5,238,000	1,968
2017-04-07	962	971	950	962	5,773,000	1,924
2017-04-06	967	968	951	955	4,940,000	1,910
2017-04-05	960	968	953	967	4,426,000	1,934
2017-04-04	983	989	945	957	6,903,000	1,914
2017-04-03	983	990	976	987	3,745,000	1,974
2017-03-31	995	999	978	978	4,082,000	1,956
2017-03-30	992	1,001	985	988	3,337,000	1,976
2017-03-29	991	1,001	986	989	3,972,000	1,978
2017-03-28	973	990	965	986	5,500,000	1,972
2017-03-27	950	959	945	957	4,456,000	1,914
2017-03-24	958	973	954	969	3,756,000	1,938
2017-03-23	958	963	952	957	3,050,000	1,914
2017-03-22	973	974	950	953	5,910,000	1,906
2017-03-21	995	1,002	988	1,000	3,636,000	2,000
2017-03-17	1,000	1,003	983	995	10,296,000	1,990
2017-03-16	1,000	1,017	996	1,017	4,264,000	2,034
2017-03-15	1,017	1,018	1,001	1,007	4,074,000	2,014
2017-03-14	1,025	1,033	1,024	1,029	3,097,000	2,058
2017-03-13	1,015	1,022	1,009	1,022	2,753,000	2,044
2017-03-10	1,050	1,055	1,006	1,019	8,316,000	2,038
2017-03-09	1,026	1,039	1,022	1,036	5,322,000	2,072
2017-03-08	1,010	1,025	1,007	1,023	4,665,000	2,046
2017-03-07	1,016	1,028	1,014	1,019	3,617,000	2,038
2017-03-06	992	1,015	985	1,012	4,160,000	2,024
2017-03-03	997	999	987	992	2,800,000	1,984
2017-03-02	1,010	1,016	990	994	4,694,000	1,988
2017-03-01	980	984	968	982	5,023,000	1,964
2017-02-28	975	987	975	977	4,392,000	1,954
2017-02-27	958	975	950	965	6,899,000	1,930
2017-02-24	991	1,021	798	985	14,189,000	1,970
2017-02-23	1,020	1,026	1,002	1,007	3,529,000	2,014
2017-02-22	1,013	1,022	998	1,011	5,215,000	2,022
2017-02-21	1,015	1,028	1,012	1,015	4,830,000	2,030
2017-02-20	988	1,006	979	1,004	4,200,000	2,008
2017-02-17	997	1,006	981	994	4,426,000	1,988
2017-02-16	989	1,007	982	997	5,217,000	1,994
2017-02-15	967	997	964	988	6,688,000	1,976
2017-02-14	953	975	950	952	4,423,000	1,904
2017-02-13	948	954	942	946	3,286,000	1,892
2017-02-10	919	935	911	934	3,762,000	1,868
2017-02-09	910	916	904	908	3,298,000	1,816
2017-02-08	898	912	895	909	4,492,000	1,818
2017-02-07	884	908	884	897	4,644,000	1,794
2017-02-06	882	897	870	894	7,070,000	1,788
2017-02-03	899	902	865	872	10,621,000	1,744
2017-02-02	873	919	863	904	15,243,000	1,808
2017-02-01	840	867	838	865	4,748,000	1,730
2017-01-31	864	871	855	855	5,224,000	1,710
2017-01-30	870	878	864	876	4,366,000	1,752
2017-01-27	880	880	867	874	4,702,000	1,748
2017-01-26	860	879	860	879	5,181,000	1,758
2017-01-25	853	861	846	853	6,618,000	1,706
2017-01-24	834	843	834	841	5,302,000	1,682
2017-01-23	846	846	833	834	3,410,000	1,668
2017-01-20	825	847	825	839	4,745,000	1,678
2017-01-19	828	837	819	829	4,439,000	1,658
2017-01-18	804	825	799	822	5,084,000	1,644
2017-01-17	838	838	814	815	4,519,000	1,630
2017-01-16	834	841	829	832	3,703,000	1,664
2017-01-13	832	841	828	837	5,311,000	1,674
2017-01-12	828	840	825	833	7,451,000	1,666
2017-01-11	816	828	815	823	5,276,000	1,646
2017-01-10	801	819	797	809	5,968,000	1,618
2017-01-06	789	804	778	801	8,249,000	1,602
2017-01-05	846	846	811	819	7,186,000	1,638
2017-01-04	829	852	829	847	4,385,000	1,694

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