1. HOME >
  2. 株価時系列 >
  3. 4042 >
  4. 2017年

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
2017-12-292,5562,5822,5512,554972,6002,554
2017-12-282,5502,5852,5442,562824,2002,562
2017-12-272,5482,5612,5362,551711,6002,551
2017-12-262,5772,5832,5422,557816,3002,557
2017-12-252,5532,5802,5462,576767,0002,576
2017-12-222,5852,5902,5652,586823,7002,586
2017-12-212,5852,5972,5692,585942,4002,585
2017-12-202,5592,5842,5412,5801,473,1002,580
2017-12-192,5232,5722,5172,5631,930,9002,563
2017-12-182,4462,5272,4402,5262,450,7002,526
2017-12-152,4962,5042,4042,4143,812,1002,414
2017-12-142,4932,5412,4832,5221,877,8002,522
2017-12-132,5052,5142,4642,4822,229,2002,482
2017-12-122,5092,5192,4932,5041,418,3002,504
2017-12-112,5272,5332,4902,5281,424,6002,528
2017-12-082,4222,5132,4222,5102,801,2002,510
2017-12-072,4232,4382,4062,4222,168,2002,422
2017-12-062,4242,4512,4032,4171,889,4002,417
2017-12-052,4512,4572,4152,4371,858,1002,437
2017-12-042,4902,5042,4602,4641,418,9002,464
2017-12-012,4902,5132,4542,4801,683,6002,480
2017-11-302,4782,4902,4392,4792,323,0002,479
2017-11-292,4332,4672,4302,4612,091,6002,461
2017-11-282,4302,4512,4052,4081,895,1002,408
2017-11-272,4942,4942,4372,4492,327,6002,449
2017-11-242,4762,5022,4532,4942,042,2002,494
2017-11-222,5172,5332,4692,4751,354,5002,475
2017-11-212,4802,5272,4752,4961,914,2002,496
2017-11-202,4792,5232,4362,4432,303,3002,443
2017-11-172,5102,5462,4902,5012,035,1002,501
2017-11-162,4242,4872,4032,4772,256,8002,477
2017-11-152,4932,5002,4422,4562,342,5002,456
2017-11-132,6102,6162,5612,5611,384,1002,561
2017-11-102,6152,6572,6092,6311,904,2002,631
2017-11-092,6402,7332,6012,6513,623,5002,651
2017-11-082,5632,6282,5412,6222,720,5002,622
2017-11-072,4892,5652,4862,5651,947,6002,565
2017-11-062,5652,5802,5142,5232,379,7002,523
2017-11-022,4892,5862,4752,5864,058,2002,586
2017-11-012,4392,4662,4052,4644,394,2002,464
2017-10-312,5462,6302,4372,4385,777,8002,438
2017-10-302,4962,5652,4772,5642,947,2002,564
2017-10-272,4872,5042,4812,4952,019,7002,495
2017-10-262,4902,5372,4722,4823,986,6002,482
2017-10-252,5872,6572,5862,6212,853,0002,621
2017-10-242,5702,5872,5382,5771,990,6002,577
2017-10-232,5412,5712,5262,5672,207,9002,567
2017-10-202,4552,5182,4522,5122,039,6002,512
2017-10-192,4452,4782,4332,4632,073,2002,463
2017-10-182,4112,4322,4062,4301,737,9002,430
2017-10-172,3702,4082,3572,4052,780,7002,405
2017-10-162,3812,3842,3562,3682,727,9002,368
2017-10-132,4162,4372,3842,4122,565,9002,412
2017-10-122,4562,4852,4342,4372,011,0002,437
2017-10-112,5222,5222,4322,4352,890,3002,435
2017-10-102,4702,5442,4632,5421,527,6002,542
2017-10-062,4902,4982,4632,4721,627,0002,472
2017-10-052,4482,4662,4272,4411,306,7002,441
2017-10-042,4692,4842,4422,4741,696,2002,474
2017-10-032,4862,4882,4452,4861,591,7002,486
2017-10-022,5352,5372,4432,4661,910,0002,466
2017-09-292,5712,5782,5242,5361,751,2002,536
2017-09-282,5852,5932,5322,5701,791,9002,570
2017-09-272,5142,5442,4902,5441,072,8002,544
2017-09-261,2501,2661,2501,2592,083,0002,518
2017-09-251,2711,2791,2571,2692,595,0002,538
2017-09-221,2931,2941,2531,2574,340,0002,514
2017-09-211,3011,3041,2791,2843,311,0002,568
2017-09-201,2961,3001,2841,2992,949,0002,598
2017-09-191,3021,3051,2861,2964,408,0002,592
2017-09-151,2691,2951,2651,2884,972,0002,576
2017-09-141,2851,2921,2581,2694,984,0002,538
2017-09-131,3071,3181,3031,3052,828,0002,610
2017-09-121,3041,3131,2911,2992,411,0002,598
2017-09-111,2901,2911,2741,2892,035,0002,578
2017-09-081,2621,2821,2571,2773,984,0002,554
2017-09-071,2751,2771,2541,2623,257,0002,524
2017-09-061,2261,2811,2231,2694,462,0002,538
2017-09-051,2631,2721,2401,2473,183,0002,494
2017-09-041,2551,2651,2441,2522,902,0002,504
2017-09-011,2781,2831,2641,2703,876,0002,540
2017-08-311,3001,3091,2871,2905,455,0002,580
2017-08-301,2511,2741,2461,2695,362,0002,538
2017-08-291,2131,2281,2091,2252,131,0002,450
2017-08-281,2331,2381,2191,2221,807,0002,444
2017-08-251,2271,2321,2141,2292,598,0002,458
2017-08-241,2301,2401,2171,2213,187,0002,442
2017-08-231,2121,2251,2011,2223,565,0002,444
2017-08-221,1841,2031,1801,1873,606,0002,374
2017-08-211,1741,1961,1541,1835,253,0002,366
2017-08-181,1851,2111,1781,2044,069,0002,408
2017-08-171,2151,2171,1961,1973,200,0002,394
2017-08-161,2001,2191,1991,2124,275,0002,424
2017-08-151,1751,1991,1711,1955,855,0002,390
2017-08-141,1251,1591,1251,1595,066,0002,318
2017-08-101,1431,1531,1271,1373,806,0002,274
2017-08-091,1581,1601,1291,1444,530,0002,288
2017-08-081,1881,2171,1501,1566,791,0002,312
2017-08-071,1541,1841,1401,1844,039,0002,368
2017-08-041,1581,1621,1361,1485,384,0002,296
2017-08-031,1681,1771,1601,1774,984,0002,354
2017-08-021,2001,2191,1511,15914,947,0002,318
2017-08-011,3181,3291,1501,18116,313,0002,362
2017-07-311,2801,3171,2801,3154,102,0002,630
2017-07-281,3101,3131,2731,2803,831,0002,560
2017-07-271,3061,3181,2951,3103,090,0002,620
2017-07-261,3411,3481,2981,3104,041,0002,620
2017-07-251,3271,3331,3181,3222,642,0002,644
2017-07-241,3341,3351,3141,3273,518,0002,654
2017-07-211,3211,3321,3141,3324,218,0002,664
2017-07-201,3001,3201,2991,3205,337,0002,640
2017-07-191,2791,2861,2771,2852,507,0002,570
2017-07-181,2711,2761,2571,2753,469,0002,550
2017-07-141,2671,2851,2641,2804,771,0002,560
2017-07-131,2411,2551,2391,2533,504,0002,506
2017-07-121,2371,2431,2161,2263,442,0002,452
2017-07-111,2251,2391,2251,2373,929,0002,474
2017-07-101,1971,2191,1901,2195,283,0002,438
2017-07-071,1661,1831,1651,1782,778,0002,356
2017-07-061,1771,1801,1551,1684,319,0002,336
2017-07-051,1631,1851,1611,1852,802,0002,370
2017-07-041,1871,1921,1561,1633,636,0002,326
2017-07-031,1551,1751,1531,1743,904,0002,348
2017-06-301,1361,1511,1301,1514,389,0002,302
2017-06-291,1601,1641,1461,1533,397,0002,306
2017-06-281,1491,1561,1431,1543,115,0002,308
2017-06-271,1411,1491,1361,1492,940,0002,298
2017-06-261,1281,1371,1261,1312,641,0002,262
2017-06-231,1371,1411,1251,1284,453,0002,256
2017-06-221,1211,1281,1141,1263,495,0002,252
2017-06-211,1151,1241,1111,1195,163,0002,238
2017-06-201,0961,1161,0961,1154,515,0002,230
2017-06-191,0901,0911,0761,0893,927,0002,178
2017-06-161,0721,0851,0641,0846,855,0002,168
2017-06-151,0671,0701,0551,0594,795,0002,118
2017-06-141,0981,0981,0651,0776,278,0002,154
2017-06-131,0711,0781,0611,0684,329,0002,136
2017-06-121,0931,0941,0761,0813,926,0002,162
2017-06-091,0801,0831,0541,0816,918,0002,162
2017-06-081,0751,0821,0671,0787,280,0002,156
2017-06-071,0421,0611,0301,0608,343,0002,120
2017-06-061,0161,0381,0151,0366,517,0002,072
2017-06-051,0301,0401,0141,0237,368,0002,046
2017-06-029901,0229871,02110,726,0002,042
2017-06-0196297695597610,008,0001,952
2017-05-3193795293494138,001,0001,882
2017-05-309399409259395,539,0001,878
2017-05-299459479319394,379,0001,878
2017-05-269339459299415,906,0001,882
2017-05-259719719409407,652,0001,880
2017-05-249699749619727,257,0001,944
2017-05-239649699549554,487,0001,910
2017-05-229869899679685,316,0001,936
2017-05-199599769539746,109,0001,948
2017-05-189619739559577,075,0001,914
2017-05-179831,0009759766,704,0001,952
2017-05-161,0041,0089931,0038,041,0002,006
2017-05-151,0101,0209739849,835,0001,968
2017-05-121,0561,0611,0181,0208,430,0002,040
2017-05-111,0591,0671,0501,0555,382,0002,110
2017-05-101,0211,0871,0201,05811,889,0002,116
2017-05-091,0631,0651,0381,0445,289,0002,088
2017-05-081,0631,0691,0541,0627,691,0002,124
2017-05-021,0581,0581,0411,0454,041,0002,090
2017-05-011,0501,0601,0471,0533,092,0002,106
2017-04-281,0501,0571,0391,0474,559,0002,094
2017-04-271,0361,0491,0321,0434,617,0002,086
2017-04-261,0211,0491,0211,0456,418,0002,090
2017-04-259981,0129891,0105,588,0002,020
2017-04-241,0141,0169919985,175,0001,996
2017-04-219961,0079891,0045,595,0002,008
2017-04-209819959819854,931,0001,970
2017-04-199609909579835,958,0001,966
2017-04-189629799599685,498,0001,936
2017-04-179539609349485,868,0001,896
2017-04-149589769419635,753,0001,926
2017-04-139489549349525,544,0001,904
2017-04-129719789579665,151,0001,932
2017-04-119759899669864,797,0001,972
2017-04-109669849549845,238,0001,968
2017-04-079629719509625,773,0001,924
2017-04-069679689519554,940,0001,910
2017-04-059609689539674,426,0001,934
2017-04-049839899459576,903,0001,914
2017-04-039839909769873,745,0001,974
2017-03-319959999789784,082,0001,956
2017-03-309921,0019859883,337,0001,976
2017-03-299911,0019869893,972,0001,978
2017-03-289739909659865,500,0001,972
2017-03-279509599459574,456,0001,914
2017-03-249589739549693,756,0001,938
2017-03-239589639529573,050,0001,914
2017-03-229739749509535,910,0001,906
2017-03-219951,0029881,0003,636,0002,000
2017-03-171,0001,00398399510,296,0001,990
2017-03-161,0001,0179961,0174,264,0002,034
2017-03-151,0171,0181,0011,0074,074,0002,014
2017-03-141,0251,0331,0241,0293,097,0002,058
2017-03-131,0151,0221,0091,0222,753,0002,044
2017-03-101,0501,0551,0061,0198,316,0002,038
2017-03-091,0261,0391,0221,0365,322,0002,072
2017-03-081,0101,0251,0071,0234,665,0002,046
2017-03-071,0161,0281,0141,0193,617,0002,038
2017-03-069921,0159851,0124,160,0002,024
2017-03-039979999879922,800,0001,984
2017-03-021,0101,0169909944,694,0001,988
2017-03-019809849689825,023,0001,964
2017-02-289759879759774,392,0001,954
2017-02-279589759509656,899,0001,930
2017-02-249911,02179898514,189,0001,970
2017-02-231,0201,0261,0021,0073,529,0002,014
2017-02-221,0131,0229981,0115,215,0002,022
2017-02-211,0151,0281,0121,0154,830,0002,030
2017-02-209881,0069791,0044,200,0002,008
2017-02-179971,0069819944,426,0001,988
2017-02-169891,0079829975,217,0001,994
2017-02-159679979649886,688,0001,976
2017-02-149539759509524,423,0001,904
2017-02-139489549429463,286,0001,892
2017-02-109199359119343,762,0001,868
2017-02-099109169049083,298,0001,816
2017-02-088989128959094,492,0001,818
2017-02-078849088848974,644,0001,794
2017-02-068828978708947,070,0001,788
2017-02-0389990286587210,621,0001,744
2017-02-0287391986390415,243,0001,808
2017-02-018408678388654,748,0001,730
2017-01-318648718558555,224,0001,710
2017-01-308708788648764,366,0001,752
2017-01-278808808678744,702,0001,748
2017-01-268608798608795,181,0001,758
2017-01-258538618468536,618,0001,706
2017-01-248348438348415,302,0001,682
2017-01-238468468338343,410,0001,668
2017-01-208258478258394,745,0001,678
2017-01-198288378198294,439,0001,658
2017-01-188048257998225,084,0001,644
2017-01-178388388148154,519,0001,630
2017-01-168348418298323,703,0001,664
2017-01-138328418288375,311,0001,674
2017-01-128288408258337,451,0001,666
2017-01-118168288158235,276,0001,646
2017-01-108018197978095,968,0001,618
2017-01-067898047788018,249,0001,602
2017-01-058468468118197,186,0001,638
2017-01-048298528298474,385,0001,694

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