4042 東ソー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,704	1,709	1,691	1,695	739,700	1,695
2019-12-27	1,735	1,736	1,717	1,728	437,400	1,728
2019-12-26	1,704	1,726	1,704	1,722	706,200	1,722
2019-12-25	1,725	1,732	1,696	1,697	428,200	1,697
2019-12-24	1,712	1,722	1,708	1,717	396,700	1,717
2019-12-23	1,729	1,733	1,713	1,716	727,600	1,716
2019-12-20	1,717	1,721	1,703	1,712	841,300	1,712
2019-12-19	1,722	1,727	1,710	1,723	854,900	1,723
2019-12-18	1,757	1,757	1,709	1,718	973,200	1,718
2019-12-17	1,730	1,773	1,730	1,757	2,646,400	1,757
2019-12-16	1,687	1,700	1,668	1,670	1,310,700	1,670
2019-12-13	1,687	1,724	1,684	1,707	2,319,400	1,707
2019-12-12	1,658	1,663	1,636	1,637	1,132,500	1,637
2019-12-11	1,665	1,667	1,649	1,649	1,494,800	1,649
2019-12-10	1,698	1,698	1,678	1,678	1,024,400	1,678
2019-12-09	1,710	1,712	1,686	1,695	695,300	1,695
2019-12-06	1,694	1,705	1,678	1,679	911,500	1,679
2019-12-05	1,655	1,689	1,654	1,680	1,585,500	1,680
2019-12-04	1,634	1,641	1,618	1,633	689,200	1,633
2019-12-03	1,633	1,650	1,619	1,647	992,100	1,647
2019-12-02	1,641	1,668	1,640	1,659	1,014,300	1,659
2019-11-29	1,661	1,664	1,630	1,630	1,095,400	1,630
2019-11-28	1,652	1,660	1,638	1,645	797,100	1,645
2019-11-27	1,639	1,658	1,631	1,657	1,340,100	1,657
2019-11-26	1,628	1,648	1,612	1,624	1,566,100	1,624
2019-11-25	1,610	1,620	1,602	1,611	1,311,800	1,611
2019-11-22	1,588	1,611	1,586	1,606	1,549,000	1,606
2019-11-21	1,581	1,598	1,566	1,596	1,049,600	1,596
2019-11-20	1,605	1,612	1,590	1,596	1,253,100	1,596
2019-11-19	1,610	1,626	1,592	1,622	946,200	1,622
2019-11-18	1,600	1,621	1,590	1,621	894,400	1,621
2019-11-15	1,616	1,629	1,610	1,623	876,500	1,623
2019-11-14	1,648	1,648	1,616	1,619	792,600	1,619
2019-11-13	1,668	1,671	1,646	1,650	668,100	1,650
2019-11-12	1,659	1,671	1,653	1,668	1,089,600	1,668
2019-11-11	1,669	1,683	1,653	1,665	1,742,300	1,665
2019-11-08	1,641	1,644	1,613	1,640	2,169,400	1,640
2019-11-07	1,608	1,612	1,588	1,607	1,055,600	1,607
2019-11-06	1,604	1,615	1,587	1,610	1,635,100	1,610
2019-11-05	1,545	1,581	1,541	1,576	1,443,700	1,576
2019-11-01	1,489	1,512	1,477	1,510	1,066,900	1,510
2019-10-31	1,467	1,539	1,460	1,498	2,046,400	1,498
2019-10-30	1,525	1,528	1,500	1,513	1,207,500	1,513
2019-10-29	1,543	1,548	1,529	1,540	823,000	1,540
2019-10-28	1,513	1,544	1,512	1,526	1,029,000	1,526
2019-10-25	1,524	1,532	1,490	1,497	1,123,700	1,497
2019-10-24	1,517	1,527	1,511	1,525	1,038,800	1,525
2019-10-23	1,516	1,518	1,474	1,502	1,221,100	1,502
2019-10-21	1,507	1,512	1,502	1,506	486,500	1,506
2019-10-18	1,495	1,506	1,491	1,502	720,600	1,502
2019-10-17	1,499	1,499	1,482	1,489	820,400	1,489
2019-10-16	1,513	1,551	1,489	1,494	1,347,700	1,494
2019-10-15	1,480	1,492	1,474	1,490	1,230,300	1,490
2019-10-11	1,435	1,456	1,413	1,456	1,298,700	1,456
2019-10-10	1,402	1,421	1,387	1,419	906,600	1,419
2019-10-09	1,406	1,406	1,391	1,400	1,364,900	1,400
2019-10-08	1,422	1,440	1,419	1,429	970,200	1,429
2019-10-07	1,406	1,422	1,403	1,408	578,600	1,408
2019-10-04	1,393	1,409	1,386	1,407	854,000	1,407
2019-10-03	1,400	1,417	1,394	1,403	1,086,500	1,403
2019-10-02	1,443	1,447	1,423	1,446	1,588,800	1,446
2019-10-01	1,441	1,477	1,440	1,473	1,282,700	1,473
2019-09-30	1,430	1,448	1,420	1,428	1,153,700	1,428
2019-09-27	1,444	1,454	1,421	1,436	1,045,300	1,436
2019-09-26	1,477	1,493	1,470	1,474	1,330,900	1,474
2019-09-25	1,454	1,464	1,444	1,454	1,140,600	1,454
2019-09-24	1,465	1,484	1,460	1,475	891,300	1,475
2019-09-20	1,477	1,477	1,456	1,463	1,063,300	1,463
2019-09-19	1,472	1,482	1,464	1,464	1,182,900	1,464
2019-09-18	1,474	1,482	1,460	1,467	1,063,000	1,467
2019-09-17	1,492	1,495	1,471	1,485	1,415,900	1,485
2019-09-13	1,495	1,508	1,480	1,502	1,857,700	1,502
2019-09-12	1,487	1,496	1,479	1,484	1,510,300	1,484
2019-09-11	1,459	1,477	1,456	1,469	1,835,500	1,469
2019-09-10	1,408	1,438	1,408	1,438	1,471,900	1,438
2019-09-09	1,395	1,400	1,387	1,395	730,900	1,395
2019-09-06	1,388	1,400	1,388	1,391	1,002,900	1,391
2019-09-05	1,353	1,397	1,352	1,379	1,496,500	1,379
2019-09-04	1,347	1,349	1,331	1,345	958,200	1,345
2019-09-03	1,351	1,368	1,346	1,358	859,800	1,358
2019-09-02	1,359	1,361	1,343	1,355	1,004,800	1,355
2019-08-30	1,361	1,373	1,359	1,364	1,168,700	1,364
2019-08-29	1,358	1,370	1,342	1,346	1,048,900	1,346
2019-08-28	1,344	1,358	1,342	1,346	874,600	1,346
2019-08-27	1,334	1,361	1,332	1,344	1,499,200	1,344
2019-08-26	1,310	1,327	1,308	1,322	1,156,800	1,322
2019-08-23	1,348	1,371	1,348	1,357	648,200	1,357
2019-08-22	1,350	1,364	1,347	1,357	928,700	1,357
2019-08-21	1,314	1,353	1,311	1,349	1,179,600	1,349
2019-08-20	1,347	1,350	1,334	1,348	1,093,800	1,348
2019-08-19	1,361	1,380	1,352	1,353	1,188,000	1,353
2019-08-16	1,331	1,341	1,324	1,339	947,000	1,339
2019-08-15	1,320	1,353	1,315	1,350	1,018,300	1,350
2019-08-14	1,347	1,357	1,334	1,353	877,900	1,353
2019-08-13	1,336	1,344	1,312	1,326	1,021,200	1,326
2019-08-09	1,355	1,357	1,329	1,349	1,143,800	1,349
2019-08-08	1,329	1,338	1,313	1,338	1,079,200	1,338
2019-08-07	1,337	1,356	1,329	1,339	1,213,200	1,339
2019-08-06	1,310	1,365	1,306	1,358	1,835,000	1,358
2019-08-05	1,364	1,367	1,326	1,361	1,899,900	1,361
2019-08-02	1,381	1,401	1,357	1,394	2,989,300	1,394
2019-08-01	1,509	1,534	1,406	1,426	3,104,200	1,426
2019-07-31	1,510	1,542	1,503	1,533	1,416,100	1,533
2019-07-30	1,505	1,527	1,503	1,521	1,062,100	1,521
2019-07-29	1,532	1,533	1,503	1,515	1,207,000	1,515
2019-07-26	1,553	1,555	1,530	1,542	648,500	1,542
2019-07-25	1,562	1,571	1,555	1,563	786,700	1,563
2019-07-24	1,567	1,568	1,547	1,555	904,700	1,555
2019-07-23	1,528	1,559	1,522	1,551	1,453,000	1,551
2019-07-22	1,530	1,538	1,511	1,523	934,900	1,523
2019-07-19	1,497	1,536	1,491	1,525	1,612,400	1,525
2019-07-18	1,503	1,516	1,476	1,485	1,529,700	1,485
2019-07-17	1,512	1,525	1,506	1,513	1,091,900	1,513
2019-07-16	1,501	1,528	1,497	1,518	1,032,200	1,518
2019-07-12	1,500	1,506	1,490	1,500	883,500	1,500
2019-07-11	1,473	1,495	1,467	1,491	1,088,300	1,491
2019-07-10	1,506	1,506	1,480	1,485	1,641,500	1,485
2019-07-09	1,544	1,549	1,514	1,525	1,322,900	1,525
2019-07-08	1,540	1,550	1,532	1,544	853,100	1,544
2019-07-05	1,547	1,552	1,540	1,545	770,700	1,545
2019-07-04	1,536	1,548	1,529	1,543	718,100	1,543
2019-07-03	1,536	1,538	1,516	1,535	1,065,000	1,535
2019-07-02	1,550	1,555	1,544	1,551	859,900	1,551
2019-07-01	1,549	1,556	1,519	1,552	1,448,900	1,552
2019-06-28	1,519	1,529	1,508	1,515	1,405,500	1,515
2019-06-27	1,502	1,523	1,496	1,519	1,273,700	1,519
2019-06-26	1,478	1,511	1,478	1,482	1,428,700	1,482
2019-06-25	1,504	1,504	1,469	1,475	1,532,300	1,475
2019-06-24	1,475	1,492	1,471	1,486	910,900	1,486
2019-06-21	1,456	1,477	1,451	1,474	1,627,300	1,474
2019-06-20	1,476	1,478	1,462	1,469	1,650,700	1,469
2019-06-19	1,462	1,481	1,458	1,463	1,452,300	1,463
2019-06-18	1,450	1,455	1,430	1,436	1,433,100	1,436
2019-06-17	1,436	1,440	1,424	1,431	1,198,000	1,431
2019-06-14	1,445	1,449	1,424	1,437	1,431,600	1,437
2019-06-13	1,440	1,441	1,422	1,441	1,161,200	1,441
2019-06-12	1,441	1,454	1,436	1,447	1,501,800	1,447
2019-06-11	1,422	1,443	1,420	1,432	1,061,900	1,432
2019-06-10	1,412	1,426	1,403	1,417	1,515,000	1,417
2019-06-07	1,397	1,402	1,388	1,400	915,200	1,400
2019-06-06	1,400	1,412	1,393	1,400	1,195,400	1,400
2019-06-05	1,413	1,415	1,390	1,400	1,709,200	1,400
2019-06-04	1,349	1,369	1,345	1,369	1,823,100	1,369
2019-06-03	1,342	1,355	1,338	1,341	1,601,800	1,341
2019-05-31	1,383	1,396	1,375	1,378	1,770,400	1,378
2019-05-30	1,377	1,401	1,374	1,401	1,368,000	1,401
2019-05-29	1,371	1,384	1,357	1,380	1,871,100	1,380
2019-05-28	1,379	1,399	1,374	1,395	2,200,400	1,395
2019-05-27	1,397	1,417	1,388	1,393	1,078,300	1,393
2019-05-24	1,394	1,405	1,379	1,403	1,896,200	1,403
2019-05-23	1,425	1,428	1,401	1,406	1,631,800	1,406
2019-05-22	1,455	1,470	1,431	1,444	2,172,700	1,444
2019-05-21	1,430	1,450	1,408	1,441	2,206,300	1,441
2019-05-20	1,479	1,479	1,425	1,440	2,190,800	1,440
2019-05-17	1,493	1,515	1,477	1,483	1,720,500	1,483
2019-05-16	1,512	1,512	1,460	1,481	1,423,000	1,481
2019-05-15	1,520	1,525	1,501	1,511	1,778,300	1,511
2019-05-14	1,462	1,516	1,456	1,516	2,018,100	1,516
2019-05-13	1,578	1,583	1,504	1,510	3,572,700	1,510
2019-05-10	1,676	1,681	1,610	1,617	2,726,800	1,617
2019-05-09	1,665	1,683	1,590	1,679	2,306,600	1,679
2019-05-08	1,692	1,692	1,652	1,667	1,912,300	1,667
2019-05-07	1,775	1,780	1,708	1,715	1,848,400	1,715
2019-04-26	1,768	1,785	1,752	1,785	1,407,400	1,785
2019-04-25	1,766	1,789	1,759	1,780	756,900	1,780
2019-04-24	1,804	1,807	1,773	1,778	1,674,200	1,778
2019-04-23	1,817	1,826	1,796	1,804	1,031,700	1,804
2019-04-22	1,813	1,818	1,794	1,805	662,000	1,805
2019-04-19	1,824	1,832	1,813	1,820	488,000	1,820
2019-04-18	1,838	1,845	1,805	1,808	998,000	1,808
2019-04-17	1,824	1,835	1,815	1,825	828,500	1,825
2019-04-16	1,838	1,838	1,810	1,813	996,000	1,813
2019-04-15	1,848	1,852	1,825	1,841	1,076,400	1,841
2019-04-12	1,808	1,814	1,779	1,799	1,332,000	1,799
2019-04-11	1,801	1,820	1,790	1,812	759,100	1,812
2019-04-10	1,800	1,811	1,785	1,811	1,049,300	1,811
2019-04-09	1,826	1,833	1,811	1,828	874,500	1,828
2019-04-08	1,834	1,838	1,820	1,828	1,030,900	1,828
2019-04-05	1,818	1,823	1,802	1,818	888,800	1,818
2019-04-04	1,808	1,827	1,801	1,805	1,103,500	1,805
2019-04-03	1,810	1,828	1,802	1,819	1,715,700	1,819
2019-04-02	1,800	1,807	1,779	1,788	1,722,600	1,788
2019-04-01	1,759	1,803	1,753	1,776	2,096,500	1,776
2019-03-29	1,723	1,734	1,709	1,721	1,844,000	1,721
2019-03-28	1,719	1,719	1,676	1,685	1,362,400	1,685
2019-03-27	1,725	1,729	1,698	1,720	1,303,700	1,720
2019-03-26	1,726	1,748	1,710	1,740	1,453,800	1,740
2019-03-25	1,704	1,709	1,676	1,704	1,414,700	1,704
2019-03-22	1,764	1,766	1,740	1,754	1,396,400	1,754
2019-03-20	1,768	1,780	1,753	1,754	1,563,400	1,754
2019-03-19	1,761	1,769	1,743	1,768	1,018,000	1,768
2019-03-18	1,749	1,767	1,739	1,761	1,364,900	1,761
2019-03-15	1,715	1,747	1,709	1,729	1,611,300	1,729
2019-03-14	1,739	1,750	1,699	1,700	1,659,800	1,700
2019-03-13	1,711	1,733	1,701	1,714	1,288,100	1,714
2019-03-12	1,702	1,749	1,697	1,722	2,145,500	1,722
2019-03-11	1,634	1,676	1,620	1,672	1,543,300	1,672
2019-03-08	1,680	1,687	1,617	1,632	2,100,900	1,632
2019-03-07	1,678	1,701	1,662	1,696	1,327,200	1,696
2019-03-06	1,683	1,707	1,673	1,701	1,232,100	1,701
2019-03-05	1,702	1,704	1,669	1,695	1,658,500	1,695
2019-03-04	1,673	1,710	1,670	1,700	2,050,100	1,700
2019-03-01	1,668	1,672	1,625	1,637	1,496,900	1,637
2019-02-28	1,638	1,654	1,626	1,643	1,365,600	1,643
2019-02-27	1,650	1,656	1,644	1,646	1,411,900	1,646
2019-02-26	1,659	1,668	1,634	1,643	1,169,500	1,643
2019-02-25	1,677	1,681	1,658	1,661	938,400	1,661
2019-02-22	1,631	1,652	1,626	1,652	809,900	1,652
2019-02-21	1,650	1,661	1,632	1,651	1,339,900	1,651
2019-02-20	1,655	1,683	1,655	1,662	1,384,900	1,662
2019-02-19	1,636	1,654	1,627	1,652	860,300	1,652
2019-02-18	1,643	1,653	1,624	1,649	1,437,700	1,649
2019-02-15	1,610	1,618	1,596	1,609	781,100	1,609
2019-02-14	1,629	1,646	1,624	1,626	1,298,600	1,626
2019-02-13	1,599	1,605	1,569	1,604	1,176,400	1,604
2019-02-12	1,539	1,591	1,538	1,577	1,264,200	1,577
2019-02-08	1,553	1,568	1,518	1,524	1,758,800	1,524
2019-02-07	1,614	1,615	1,551	1,571	1,945,600	1,571
2019-02-06	1,616	1,634	1,592	1,623	1,632,600	1,623
2019-02-05	1,615	1,636	1,603	1,622	1,875,300	1,622
2019-02-04	1,560	1,596	1,533	1,591	2,146,500	1,591
2019-02-01	1,536	1,560	1,535	1,553	1,099,900	1,553
2019-01-31	1,557	1,569	1,540	1,543	1,569,300	1,543
2019-01-30	1,543	1,548	1,527	1,535	1,100,100	1,535
2019-01-29	1,529	1,543	1,523	1,534	1,298,600	1,534
2019-01-28	1,541	1,564	1,528	1,529	1,613,100	1,529
2019-01-25	1,529	1,554	1,526	1,542	1,054,900	1,542
2019-01-24	1,502	1,529	1,500	1,520	1,041,900	1,520
2019-01-23	1,485	1,516	1,467	1,506	1,103,600	1,506
2019-01-22	1,513	1,527	1,493	1,493	1,033,000	1,493
2019-01-21	1,498	1,514	1,495	1,507	1,387,000	1,507
2019-01-18	1,458	1,489	1,455	1,475	1,070,300	1,475
2019-01-17	1,457	1,470	1,443	1,449	1,020,100	1,449
2019-01-16	1,477	1,480	1,441	1,450	1,115,100	1,450
2019-01-15	1,435	1,474	1,431	1,467	996,400	1,467
2019-01-11	1,450	1,465	1,444	1,456	1,570,000	1,456
2019-01-10	1,411	1,438	1,409	1,428	1,486,800	1,428
2019-01-09	1,440	1,441	1,402	1,417	1,745,000	1,417
2019-01-08	1,453	1,455	1,433	1,438	1,392,500	1,438
2019-01-07	1,433	1,468	1,425	1,433	2,099,300	1,433
2019-01-04	1,372	1,391	1,339	1,377	2,274,200	1,377

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