1. HOME >
  2. 株価時系列 >
  3. 4042 >
  4. 2019年

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
2019-12-301,7041,7091,6911,695739,7001,695
2019-12-271,7351,7361,7171,728437,4001,728
2019-12-261,7041,7261,7041,722706,2001,722
2019-12-251,7251,7321,6961,697428,2001,697
2019-12-241,7121,7221,7081,717396,7001,717
2019-12-231,7291,7331,7131,716727,6001,716
2019-12-201,7171,7211,7031,712841,3001,712
2019-12-191,7221,7271,7101,723854,9001,723
2019-12-181,7571,7571,7091,718973,2001,718
2019-12-171,7301,7731,7301,7572,646,4001,757
2019-12-161,6871,7001,6681,6701,310,7001,670
2019-12-131,6871,7241,6841,7072,319,4001,707
2019-12-121,6581,6631,6361,6371,132,5001,637
2019-12-111,6651,6671,6491,6491,494,8001,649
2019-12-101,6981,6981,6781,6781,024,4001,678
2019-12-091,7101,7121,6861,695695,3001,695
2019-12-061,6941,7051,6781,679911,5001,679
2019-12-051,6551,6891,6541,6801,585,5001,680
2019-12-041,6341,6411,6181,633689,2001,633
2019-12-031,6331,6501,6191,647992,1001,647
2019-12-021,6411,6681,6401,6591,014,3001,659
2019-11-291,6611,6641,6301,6301,095,4001,630
2019-11-281,6521,6601,6381,645797,1001,645
2019-11-271,6391,6581,6311,6571,340,1001,657
2019-11-261,6281,6481,6121,6241,566,1001,624
2019-11-251,6101,6201,6021,6111,311,8001,611
2019-11-221,5881,6111,5861,6061,549,0001,606
2019-11-211,5811,5981,5661,5961,049,6001,596
2019-11-201,6051,6121,5901,5961,253,1001,596
2019-11-191,6101,6261,5921,622946,2001,622
2019-11-181,6001,6211,5901,621894,4001,621
2019-11-151,6161,6291,6101,623876,5001,623
2019-11-141,6481,6481,6161,619792,6001,619
2019-11-131,6681,6711,6461,650668,1001,650
2019-11-121,6591,6711,6531,6681,089,6001,668
2019-11-111,6691,6831,6531,6651,742,3001,665
2019-11-081,6411,6441,6131,6402,169,4001,640
2019-11-071,6081,6121,5881,6071,055,6001,607
2019-11-061,6041,6151,5871,6101,635,1001,610
2019-11-051,5451,5811,5411,5761,443,7001,576
2019-11-011,4891,5121,4771,5101,066,9001,510
2019-10-311,4671,5391,4601,4982,046,4001,498
2019-10-301,5251,5281,5001,5131,207,5001,513
2019-10-291,5431,5481,5291,540823,0001,540
2019-10-281,5131,5441,5121,5261,029,0001,526
2019-10-251,5241,5321,4901,4971,123,7001,497
2019-10-241,5171,5271,5111,5251,038,8001,525
2019-10-231,5161,5181,4741,5021,221,1001,502
2019-10-211,5071,5121,5021,506486,5001,506
2019-10-181,4951,5061,4911,502720,6001,502
2019-10-171,4991,4991,4821,489820,4001,489
2019-10-161,5131,5511,4891,4941,347,7001,494
2019-10-151,4801,4921,4741,4901,230,3001,490
2019-10-111,4351,4561,4131,4561,298,7001,456
2019-10-101,4021,4211,3871,419906,6001,419
2019-10-091,4061,4061,3911,4001,364,9001,400
2019-10-081,4221,4401,4191,429970,2001,429
2019-10-071,4061,4221,4031,408578,6001,408
2019-10-041,3931,4091,3861,407854,0001,407
2019-10-031,4001,4171,3941,4031,086,5001,403
2019-10-021,4431,4471,4231,4461,588,8001,446
2019-10-011,4411,4771,4401,4731,282,7001,473
2019-09-301,4301,4481,4201,4281,153,7001,428
2019-09-271,4441,4541,4211,4361,045,3001,436
2019-09-261,4771,4931,4701,4741,330,9001,474
2019-09-251,4541,4641,4441,4541,140,6001,454
2019-09-241,4651,4841,4601,475891,3001,475
2019-09-201,4771,4771,4561,4631,063,3001,463
2019-09-191,4721,4821,4641,4641,182,9001,464
2019-09-181,4741,4821,4601,4671,063,0001,467
2019-09-171,4921,4951,4711,4851,415,9001,485
2019-09-131,4951,5081,4801,5021,857,7001,502
2019-09-121,4871,4961,4791,4841,510,3001,484
2019-09-111,4591,4771,4561,4691,835,5001,469
2019-09-101,4081,4381,4081,4381,471,9001,438
2019-09-091,3951,4001,3871,395730,9001,395
2019-09-061,3881,4001,3881,3911,002,9001,391
2019-09-051,3531,3971,3521,3791,496,5001,379
2019-09-041,3471,3491,3311,345958,2001,345
2019-09-031,3511,3681,3461,358859,8001,358
2019-09-021,3591,3611,3431,3551,004,8001,355
2019-08-301,3611,3731,3591,3641,168,7001,364
2019-08-291,3581,3701,3421,3461,048,9001,346
2019-08-281,3441,3581,3421,346874,6001,346
2019-08-271,3341,3611,3321,3441,499,2001,344
2019-08-261,3101,3271,3081,3221,156,8001,322
2019-08-231,3481,3711,3481,357648,2001,357
2019-08-221,3501,3641,3471,357928,7001,357
2019-08-211,3141,3531,3111,3491,179,6001,349
2019-08-201,3471,3501,3341,3481,093,8001,348
2019-08-191,3611,3801,3521,3531,188,0001,353
2019-08-161,3311,3411,3241,339947,0001,339
2019-08-151,3201,3531,3151,3501,018,3001,350
2019-08-141,3471,3571,3341,353877,9001,353
2019-08-131,3361,3441,3121,3261,021,2001,326
2019-08-091,3551,3571,3291,3491,143,8001,349
2019-08-081,3291,3381,3131,3381,079,2001,338
2019-08-071,3371,3561,3291,3391,213,2001,339
2019-08-061,3101,3651,3061,3581,835,0001,358
2019-08-051,3641,3671,3261,3611,899,9001,361
2019-08-021,3811,4011,3571,3942,989,3001,394
2019-08-011,5091,5341,4061,4263,104,2001,426
2019-07-311,5101,5421,5031,5331,416,1001,533
2019-07-301,5051,5271,5031,5211,062,1001,521
2019-07-291,5321,5331,5031,5151,207,0001,515
2019-07-261,5531,5551,5301,542648,5001,542
2019-07-251,5621,5711,5551,563786,7001,563
2019-07-241,5671,5681,5471,555904,7001,555
2019-07-231,5281,5591,5221,5511,453,0001,551
2019-07-221,5301,5381,5111,523934,9001,523
2019-07-191,4971,5361,4911,5251,612,4001,525
2019-07-181,5031,5161,4761,4851,529,7001,485
2019-07-171,5121,5251,5061,5131,091,9001,513
2019-07-161,5011,5281,4971,5181,032,2001,518
2019-07-121,5001,5061,4901,500883,5001,500
2019-07-111,4731,4951,4671,4911,088,3001,491
2019-07-101,5061,5061,4801,4851,641,5001,485
2019-07-091,5441,5491,5141,5251,322,9001,525
2019-07-081,5401,5501,5321,544853,1001,544
2019-07-051,5471,5521,5401,545770,7001,545
2019-07-041,5361,5481,5291,543718,1001,543
2019-07-031,5361,5381,5161,5351,065,0001,535
2019-07-021,5501,5551,5441,551859,9001,551
2019-07-011,5491,5561,5191,5521,448,9001,552
2019-06-281,5191,5291,5081,5151,405,5001,515
2019-06-271,5021,5231,4961,5191,273,7001,519
2019-06-261,4781,5111,4781,4821,428,7001,482
2019-06-251,5041,5041,4691,4751,532,3001,475
2019-06-241,4751,4921,4711,486910,9001,486
2019-06-211,4561,4771,4511,4741,627,3001,474
2019-06-201,4761,4781,4621,4691,650,7001,469
2019-06-191,4621,4811,4581,4631,452,3001,463
2019-06-181,4501,4551,4301,4361,433,1001,436
2019-06-171,4361,4401,4241,4311,198,0001,431
2019-06-141,4451,4491,4241,4371,431,6001,437
2019-06-131,4401,4411,4221,4411,161,2001,441
2019-06-121,4411,4541,4361,4471,501,8001,447
2019-06-111,4221,4431,4201,4321,061,9001,432
2019-06-101,4121,4261,4031,4171,515,0001,417
2019-06-071,3971,4021,3881,400915,2001,400
2019-06-061,4001,4121,3931,4001,195,4001,400
2019-06-051,4131,4151,3901,4001,709,2001,400
2019-06-041,3491,3691,3451,3691,823,1001,369
2019-06-031,3421,3551,3381,3411,601,8001,341
2019-05-311,3831,3961,3751,3781,770,4001,378
2019-05-301,3771,4011,3741,4011,368,0001,401
2019-05-291,3711,3841,3571,3801,871,1001,380
2019-05-281,3791,3991,3741,3952,200,4001,395
2019-05-271,3971,4171,3881,3931,078,3001,393
2019-05-241,3941,4051,3791,4031,896,2001,403
2019-05-231,4251,4281,4011,4061,631,8001,406
2019-05-221,4551,4701,4311,4442,172,7001,444
2019-05-211,4301,4501,4081,4412,206,3001,441
2019-05-201,4791,4791,4251,4402,190,8001,440
2019-05-171,4931,5151,4771,4831,720,5001,483
2019-05-161,5121,5121,4601,4811,423,0001,481
2019-05-151,5201,5251,5011,5111,778,3001,511
2019-05-141,4621,5161,4561,5162,018,1001,516
2019-05-131,5781,5831,5041,5103,572,7001,510
2019-05-101,6761,6811,6101,6172,726,8001,617
2019-05-091,6651,6831,5901,6792,306,6001,679
2019-05-081,6921,6921,6521,6671,912,3001,667
2019-05-071,7751,7801,7081,7151,848,4001,715
2019-04-261,7681,7851,7521,7851,407,4001,785
2019-04-251,7661,7891,7591,780756,9001,780
2019-04-241,8041,8071,7731,7781,674,2001,778
2019-04-231,8171,8261,7961,8041,031,7001,804
2019-04-221,8131,8181,7941,805662,0001,805
2019-04-191,8241,8321,8131,820488,0001,820
2019-04-181,8381,8451,8051,808998,0001,808
2019-04-171,8241,8351,8151,825828,5001,825
2019-04-161,8381,8381,8101,813996,0001,813
2019-04-151,8481,8521,8251,8411,076,4001,841
2019-04-121,8081,8141,7791,7991,332,0001,799
2019-04-111,8011,8201,7901,812759,1001,812
2019-04-101,8001,8111,7851,8111,049,3001,811
2019-04-091,8261,8331,8111,828874,5001,828
2019-04-081,8341,8381,8201,8281,030,9001,828
2019-04-051,8181,8231,8021,818888,8001,818
2019-04-041,8081,8271,8011,8051,103,5001,805
2019-04-031,8101,8281,8021,8191,715,7001,819
2019-04-021,8001,8071,7791,7881,722,6001,788
2019-04-011,7591,8031,7531,7762,096,5001,776
2019-03-291,7231,7341,7091,7211,844,0001,721
2019-03-281,7191,7191,6761,6851,362,4001,685
2019-03-271,7251,7291,6981,7201,303,7001,720
2019-03-261,7261,7481,7101,7401,453,8001,740
2019-03-251,7041,7091,6761,7041,414,7001,704
2019-03-221,7641,7661,7401,7541,396,4001,754
2019-03-201,7681,7801,7531,7541,563,4001,754
2019-03-191,7611,7691,7431,7681,018,0001,768
2019-03-181,7491,7671,7391,7611,364,9001,761
2019-03-151,7151,7471,7091,7291,611,3001,729
2019-03-141,7391,7501,6991,7001,659,8001,700
2019-03-131,7111,7331,7011,7141,288,1001,714
2019-03-121,7021,7491,6971,7222,145,5001,722
2019-03-111,6341,6761,6201,6721,543,3001,672
2019-03-081,6801,6871,6171,6322,100,9001,632
2019-03-071,6781,7011,6621,6961,327,2001,696
2019-03-061,6831,7071,6731,7011,232,1001,701
2019-03-051,7021,7041,6691,6951,658,5001,695
2019-03-041,6731,7101,6701,7002,050,1001,700
2019-03-011,6681,6721,6251,6371,496,9001,637
2019-02-281,6381,6541,6261,6431,365,6001,643
2019-02-271,6501,6561,6441,6461,411,9001,646
2019-02-261,6591,6681,6341,6431,169,5001,643
2019-02-251,6771,6811,6581,661938,4001,661
2019-02-221,6311,6521,6261,652809,9001,652
2019-02-211,6501,6611,6321,6511,339,9001,651
2019-02-201,6551,6831,6551,6621,384,9001,662
2019-02-191,6361,6541,6271,652860,3001,652
2019-02-181,6431,6531,6241,6491,437,7001,649
2019-02-151,6101,6181,5961,609781,1001,609
2019-02-141,6291,6461,6241,6261,298,6001,626
2019-02-131,5991,6051,5691,6041,176,4001,604
2019-02-121,5391,5911,5381,5771,264,2001,577
2019-02-081,5531,5681,5181,5241,758,8001,524
2019-02-071,6141,6151,5511,5711,945,6001,571
2019-02-061,6161,6341,5921,6231,632,6001,623
2019-02-051,6151,6361,6031,6221,875,3001,622
2019-02-041,5601,5961,5331,5912,146,5001,591
2019-02-011,5361,5601,5351,5531,099,9001,553
2019-01-311,5571,5691,5401,5431,569,3001,543
2019-01-301,5431,5481,5271,5351,100,1001,535
2019-01-291,5291,5431,5231,5341,298,6001,534
2019-01-281,5411,5641,5281,5291,613,1001,529
2019-01-251,5291,5541,5261,5421,054,9001,542
2019-01-241,5021,5291,5001,5201,041,9001,520
2019-01-231,4851,5161,4671,5061,103,6001,506
2019-01-221,5131,5271,4931,4931,033,0001,493
2019-01-211,4981,5141,4951,5071,387,0001,507
2019-01-181,4581,4891,4551,4751,070,3001,475
2019-01-171,4571,4701,4431,4491,020,1001,449
2019-01-161,4771,4801,4411,4501,115,1001,450
2019-01-151,4351,4741,4311,467996,4001,467
2019-01-111,4501,4651,4441,4561,570,0001,456
2019-01-101,4111,4381,4091,4281,486,8001,428
2019-01-091,4401,4411,4021,4171,745,0001,417
2019-01-081,4531,4551,4331,4381,392,5001,438
2019-01-071,4331,4681,4251,4332,099,3001,433
2019-01-041,3721,3911,3391,3772,274,2001,377

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