1. HOME >
  2. 株価時系列 >
  3. 4042 >
  4. 2020年

4042 東ソー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6101,6201,5921,608742,7001,608
2020-12-291,6201,6361,6081,621952,1001,621
2020-12-281,6301,6361,6161,627818,9001,627
2020-12-251,6161,6251,6101,619732,4001,619
2020-12-241,5851,6111,5851,594754,3001,594
2020-12-231,5761,5821,5631,5691,149,2001,569
2020-12-221,5961,6051,5691,5811,402,7001,581
2020-12-211,6611,6671,6051,6111,338,4001,611
2020-12-181,6411,6591,6361,6591,238,4001,659
2020-12-171,7021,7111,6511,6611,224,5001,661
2020-12-161,7481,7481,6981,7021,147,4001,702
2020-12-151,7611,7641,7311,7321,131,9001,732
2020-12-141,7601,7821,7491,755774,3001,755
2020-12-111,7791,7901,7351,7541,258,1001,754
2020-12-101,7701,7901,7581,7651,853,2001,765
2020-12-091,7161,7731,6961,7721,665,0001,772
2020-12-081,7131,7311,6931,6961,096,4001,696
2020-12-071,7471,7501,7051,7141,010,2001,714
2020-12-041,7111,7311,7101,727611,3001,727
2020-12-031,7401,7491,7081,720827,8001,720
2020-12-021,7361,7581,7301,7441,406,7001,744
2020-12-011,6591,7101,6571,7061,373,3001,706
2020-11-301,6911,6921,6421,6461,910,3001,646
2020-11-271,7031,7131,6891,6911,113,9001,691
2020-11-261,7101,7201,6991,7051,182,6001,705
2020-11-251,7461,7591,7141,7141,397,1001,714
2020-11-241,7321,7411,7071,7141,372,1001,714
2020-11-201,7011,7031,6851,6961,161,9001,696
2020-11-191,7211,7221,6871,7081,223,9001,708
2020-11-181,6901,7081,6781,6981,279,3001,698
2020-11-171,7081,7101,6781,6841,060,9001,684
2020-11-161,6991,7211,6971,714982,9001,714
2020-11-131,7281,7301,6761,6811,238,2001,681
2020-11-121,7381,7461,7131,729718,7001,729
2020-11-111,7501,7561,7171,7281,049,8001,728
2020-11-101,7651,7651,7121,7171,728,8001,717
2020-11-091,7201,7381,7041,7301,099,9001,730
2020-11-061,6931,7231,6761,6931,390,8001,693
2020-11-051,6861,6861,6161,6751,585,8001,675
2020-11-041,7111,7201,6851,7021,386,0001,702
2020-11-021,6951,7171,6491,6811,840,0001,681
2020-10-301,6941,7881,6411,6903,003,1001,690
2020-10-291,6691,7011,6611,686917,8001,686
2020-10-281,6841,7011,6751,6961,081,0001,696
2020-10-271,7211,7211,6871,7101,006,0001,710
2020-10-261,7461,7561,7341,742534,8001,742
2020-10-231,7611,7771,7421,753742,1001,753
2020-10-221,7491,7541,7371,744949,6001,744
2020-10-211,7511,7761,7501,764844,2001,764
2020-10-201,7411,7571,7301,737968,6001,737
2020-10-191,7341,7471,7141,743985,8001,743
2020-10-161,7271,7601,7271,7271,155,0001,727
2020-10-151,7331,7521,7291,735715,1001,735
2020-10-141,7011,7361,7001,732868,5001,732
2020-10-131,7051,7141,6941,706619,4001,706
2020-10-121,6971,7041,6841,6951,142,3001,695
2020-10-091,7371,7401,7061,7101,120,5001,710
2020-10-081,7571,7581,7361,7441,035,0001,744
2020-10-071,7471,7561,7341,7461,241,4001,746
2020-10-061,7561,7751,7521,763754,7001,763
2020-10-051,7381,7641,7351,7471,227,8001,747
2020-10-021,6911,7221,6851,7011,213,3001,701
2020-09-301,7501,7561,7051,7051,683,8001,705
2020-09-291,7761,7761,7481,7621,081,9001,762
2020-09-281,7861,7971,7731,7961,008,7001,796
2020-09-251,7701,7841,7661,7711,053,5001,771
2020-09-241,7501,7641,7461,756740,1001,756
2020-09-231,7201,7601,7161,755970,3001,755
2020-09-181,7761,7781,7591,7721,423,4001,772
2020-09-171,7581,7691,7461,7591,198,5001,759
2020-09-161,7811,7931,7581,7581,474,1001,758
2020-09-151,7911,8131,7771,7971,409,8001,797
2020-09-141,7791,8101,7741,8011,144,0001,801
2020-09-111,7401,7791,7181,7721,382,6001,772
2020-09-101,7381,7851,7261,7721,826,4001,772
2020-09-091,6801,7381,6641,7301,838,2001,730
2020-09-081,6741,6961,6671,675673,2001,675
2020-09-071,6391,6781,6391,667962,2001,667
2020-09-041,5991,6411,5911,6331,076,1001,633
2020-09-031,6261,6401,6171,621910,8001,621
2020-09-021,6011,6071,5871,595774,7001,595
2020-09-011,5761,5981,5681,591985,7001,591
2020-08-311,5911,5981,5751,5751,077,5001,575
2020-08-281,5781,6091,5501,5681,189,2001,568
2020-08-271,5721,6031,5681,5841,116,4001,584
2020-08-261,5711,5761,5601,573937,4001,573
2020-08-251,5801,5871,5671,5791,769,4001,579
2020-08-241,4911,5161,4911,508942,3001,508
2020-08-211,4701,4881,4671,483778,2001,483
2020-08-201,4711,4731,4531,463869,8001,463
2020-08-191,4641,4761,4581,474721,3001,474
2020-08-181,4921,4921,4651,485971,9001,485
2020-08-171,4971,5141,4901,490502,1001,490
2020-08-141,5141,5151,4981,504803,9001,504
2020-08-131,5421,5461,5111,5131,060,7001,513
2020-08-121,4911,5351,4871,5191,502,1001,519
2020-08-111,4451,5021,4451,4921,655,7001,492
2020-08-071,3981,4271,3981,417926,2001,417
2020-08-061,4081,4271,3951,4071,103,6001,407
2020-08-051,4001,4131,3911,4051,441,5001,405
2020-08-041,3921,4371,3871,4272,400,6001,427
2020-08-031,4141,4691,3031,3563,842,2001,356
2020-07-311,4711,4741,4121,4121,080,8001,412
2020-07-301,4561,5021,4561,4881,808,6001,488
2020-07-291,4601,4671,4481,453859,1001,453
2020-07-281,4851,5021,4741,477769,0001,477
2020-07-271,4501,4831,4361,4791,202,6001,479
2020-07-221,4641,4841,4601,463969,5001,463
2020-07-211,4651,4701,4521,4581,237,4001,458
2020-07-201,4751,4821,4621,480726,2001,480
2020-07-171,4821,4891,4661,472654,6001,472
2020-07-161,5061,5221,4801,4821,129,7001,482
2020-07-151,5001,5061,4781,485796,3001,485
2020-07-141,4761,4941,4711,4741,067,1001,474
2020-07-131,4571,4871,4571,476559,5001,476
2020-07-101,4391,4541,4271,4271,081,8001,427
2020-07-091,4281,4521,4271,442953,1001,442
2020-07-081,4341,4661,4281,4431,287,9001,443
2020-07-071,4761,4841,4461,4481,026,7001,448
2020-07-061,4581,4811,4501,473594,9001,473
2020-07-031,4771,4811,4491,458776,3001,458
2020-07-021,4481,4641,4241,4481,218,6001,448
2020-07-011,4731,4821,4501,4581,288,2001,458
2020-06-301,4731,4931,4671,4701,012,5001,470
2020-06-291,4461,4501,4261,431983,1001,431
2020-06-261,4501,4641,4411,458873,4001,458
2020-06-251,4541,4571,4241,4301,126,8001,430
2020-06-241,5051,5051,4641,468933,5001,468
2020-06-231,5171,5301,4991,508831,0001,508
2020-06-221,4821,5201,4801,506611,4001,506
2020-06-191,5091,5191,4871,4961,295,3001,496
2020-06-181,4941,5081,4841,501749,5001,501
2020-06-171,5111,5191,4911,508731,0001,508
2020-06-161,5151,5241,4951,5151,240,2001,515
2020-06-151,4891,5121,4651,4651,032,3001,465
2020-06-121,4721,5121,4641,5021,359,8001,502
2020-06-111,5241,5451,5081,5181,402,1001,518
2020-06-101,5371,5721,5341,5641,206,3001,564
2020-06-091,5901,5931,5471,5641,333,3001,564
2020-06-081,5931,6031,5831,5901,144,3001,590
2020-06-051,5561,5781,5541,576817,9001,576
2020-06-041,6001,6061,5481,5611,058,5001,561
2020-06-031,5751,5931,5551,5631,274,2001,563
2020-06-021,5311,5501,5271,538971,4001,538
2020-06-011,5121,5341,5111,5231,125,1001,523
2020-05-291,5071,5181,4881,4982,067,2001,498
2020-05-281,5151,5471,4931,5141,653,3001,514
2020-05-271,4641,5201,4601,5091,839,3001,509
2020-05-261,4451,4731,4381,4641,569,5001,464
2020-05-251,4541,4611,4181,4301,252,5001,430
2020-05-221,4801,4881,4231,4281,604,9001,428
2020-05-211,4671,4841,4621,465963,0001,465
2020-05-201,4481,4661,4391,4631,295,0001,463
2020-05-191,4491,4581,4331,4381,427,4001,438
2020-05-181,3941,4061,3761,3941,134,4001,394
2020-05-151,4181,4361,3781,3942,178,4001,394
2020-05-141,4501,4571,3961,3962,138,9001,396
2020-05-131,3841,4621,3821,4382,653,2001,438
2020-05-121,3621,4761,3221,4393,029,5001,439
2020-05-111,3181,3551,3171,3451,577,9001,345
2020-05-081,2861,3211,2771,3171,500,5001,317
2020-05-071,2691,2741,2461,2681,146,0001,268
2020-05-011,3151,3181,2841,2871,475,2001,287
2020-04-301,3391,3491,3261,3291,307,7001,329
2020-04-281,3221,3271,3001,3001,180,4001,300
2020-04-271,3011,3251,2941,3221,160,0001,322
2020-04-241,3071,3071,2831,2881,006,1001,288
2020-04-231,2901,3051,2781,3031,056,3001,303
2020-04-221,2671,2861,2531,2671,154,7001,267
2020-04-211,2461,2811,2381,2671,270,1001,267
2020-04-201,2621,2681,2381,261801,1001,261
2020-04-171,2341,2721,2281,2681,301,8001,268
2020-04-161,2321,2421,2221,2361,394,8001,236
2020-04-151,2611,2821,2501,2601,568,9001,260
2020-04-141,2681,3011,2611,2911,120,3001,291
2020-04-131,3131,3151,2791,284667,9001,284
2020-04-101,3301,3371,2921,3301,677,2001,330
2020-04-091,2981,3061,2771,3001,629,8001,300
2020-04-081,2561,2821,2361,2721,544,9001,272
2020-04-071,2231,2751,2191,2602,572,9001,260
2020-04-061,1441,2271,1221,2122,084,7001,212
2020-04-031,1261,1561,1251,1401,013,7001,140
2020-04-021,1411,1671,1261,1311,560,4001,131
2020-04-011,2071,2341,1511,1691,560,4001,169
2020-03-311,2381,2621,2171,2301,871,3001,230
2020-03-301,2231,2501,1801,2441,962,4001,244
2020-03-271,2351,2591,1981,2592,295,6001,259
2020-03-261,2521,2541,1651,1762,968,4001,176
2020-03-251,2431,2771,2081,2673,734,9001,267
2020-03-241,0721,1661,0721,1644,041,9001,164
2020-03-231,0591,0741,0121,0673,086,7001,067
2020-03-191,1081,1541,0781,0873,445,5001,087
2020-03-181,1561,1931,1381,1382,940,0001,138
2020-03-171,1241,1721,0971,1423,132,5001,142
2020-03-161,1461,1841,1211,1432,200,4001,143
2020-03-131,1131,1701,0871,1342,696,1001,134
2020-03-121,2501,2601,2101,2232,250,8001,223
2020-03-111,2931,3221,2791,2801,728,9001,280
2020-03-101,2811,3021,2301,2922,504,0001,292
2020-03-091,3441,3581,3011,3171,656,8001,317
2020-03-061,3971,4441,3371,3941,791,0001,394
2020-03-051,4551,4601,4161,4261,570,8001,426
2020-03-041,4211,4331,4061,4281,659,2001,428
2020-03-031,5041,5081,4501,4501,448,6001,450
2020-03-021,4561,4921,4421,4781,496,8001,478
2020-02-281,4891,5011,4671,4812,182,3001,481
2020-02-271,5621,5651,5271,5421,872,3001,542
2020-02-261,5501,5841,5401,5781,262,3001,578
2020-02-251,5511,5891,5501,5781,379,8001,578
2020-02-211,6361,6771,6291,6311,674,4001,631
2020-02-201,6341,6471,6231,6411,000,5001,641
2020-02-191,6321,6361,6041,613770,3001,613
2020-02-181,6231,6281,6051,614742,8001,614
2020-02-171,6331,6371,6141,633865,4001,633
2020-02-141,6671,6751,6511,6571,057,1001,657
2020-02-131,6831,6891,6691,6751,012,9001,675
2020-02-121,6931,6931,6721,688934,6001,688
2020-02-101,6911,7111,6851,6941,109,3001,694
2020-02-071,7471,7531,7181,7181,212,9001,718
2020-02-061,6951,7581,6901,7401,929,3001,740
2020-02-051,6721,6731,6501,6591,724,3001,659
2020-02-041,6231,6651,6081,6571,838,1001,657
2020-02-031,5471,6541,5431,6312,556,9001,631
2020-01-311,5701,6011,5691,5731,717,0001,573
2020-01-301,5861,5991,5671,5761,175,6001,576
2020-01-291,5921,6081,5901,608915,2001,608
2020-01-281,5761,5851,5651,5841,588,5001,584
2020-01-271,6151,6221,5971,6021,182,4001,602
2020-01-241,6501,6541,6421,654839,4001,654
2020-01-231,6871,6921,6551,6591,468,9001,659
2020-01-221,6851,7021,6771,696740,0001,696
2020-01-211,7081,7081,6801,696745,3001,696
2020-01-201,7081,7201,6971,719737,1001,719
2020-01-171,7111,7231,6941,7231,317,6001,723
2020-01-161,6801,6961,6691,6861,031,2001,686
2020-01-151,6941,7171,6811,6891,372,3001,689
2020-01-141,6701,6791,6641,678767,0001,678
2020-01-101,6791,6791,6531,665890,7001,665
2020-01-091,6621,6771,6521,6701,099,3001,670
2020-01-081,6291,6321,6061,6281,859,1001,628
2020-01-071,6861,6991,6801,697845,5001,697
2020-01-061,6451,6861,6431,6851,226,6001,685

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