4042 東ソー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,713	1,718	1,701	1,706	639,300	1,706
2021-12-29	1,704	1,727	1,700	1,716	684,700	1,716
2021-12-28	1,698	1,711	1,685	1,704	754,200	1,704
2021-12-27	1,705	1,706	1,675	1,676	482,500	1,676
2021-12-24	1,725	1,725	1,696	1,705	392,200	1,705
2021-12-23	1,723	1,733	1,696	1,709	746,200	1,709
2021-12-22	1,703	1,711	1,689	1,696	555,900	1,696
2021-12-21	1,695	1,715	1,681	1,703	863,100	1,703
2021-12-20	1,680	1,698	1,663	1,666	515,600	1,666
2021-12-17	1,733	1,740	1,706	1,711	878,900	1,711
2021-12-16	1,732	1,735	1,715	1,729	852,900	1,729
2021-12-15	1,695	1,731	1,695	1,703	808,900	1,703
2021-12-14	1,678	1,702	1,678	1,694	700,600	1,694
2021-12-13	1,695	1,703	1,675	1,678	650,600	1,678
2021-12-10	1,703	1,707	1,682	1,684	1,013,900	1,684
2021-12-09	1,696	1,710	1,693	1,696	730,400	1,696
2021-12-08	1,741	1,743	1,704	1,710	1,168,000	1,710
2021-12-07	1,681	1,725	1,676	1,717	1,206,200	1,717
2021-12-06	1,660	1,683	1,658	1,679	639,700	1,679
2021-12-03	1,637	1,663	1,619	1,660	684,600	1,660
2021-12-02	1,622	1,648	1,618	1,627	887,900	1,627
2021-12-01	1,639	1,658	1,622	1,651	1,118,500	1,651
2021-11-30	1,681	1,689	1,629	1,631	2,093,700	1,631
2021-11-29	1,658	1,684	1,642	1,656	1,078,900	1,656
2021-11-26	1,731	1,733	1,684	1,702	902,400	1,702
2021-11-25	1,750	1,753	1,732	1,738	595,600	1,738
2021-11-24	1,781	1,790	1,731	1,735	817,100	1,735
2021-11-22	1,751	1,772	1,746	1,761	826,100	1,761
2021-11-19	1,725	1,776	1,721	1,768	972,100	1,768
2021-11-18	1,759	1,767	1,735	1,753	957,800	1,753
2021-11-17	1,773	1,784	1,756	1,779	901,600	1,779
2021-11-16	1,796	1,801	1,765	1,767	740,000	1,767
2021-11-15	1,779	1,788	1,763	1,780	569,500	1,780
2021-11-12	1,757	1,795	1,757	1,779	661,500	1,779
2021-11-11	1,768	1,775	1,750	1,760	814,400	1,760
2021-11-10	1,778	1,783	1,755	1,761	753,500	1,761
2021-11-09	1,816	1,829	1,774	1,778	767,700	1,778
2021-11-08	1,813	1,821	1,792	1,815	730,300	1,815
2021-11-05	1,857	1,858	1,798	1,811	1,437,700	1,811
2021-11-04	1,882	1,890	1,854	1,879	1,424,000	1,879
2021-11-02	1,953	1,963	1,814	1,853	3,544,000	1,853
2021-11-01	1,953	1,965	1,935	1,960	952,300	1,960
2021-10-29	1,915	1,926	1,879	1,919	1,094,800	1,919
2021-10-28	1,920	1,938	1,909	1,927	2,891,300	1,927
2021-10-27	1,933	1,952	1,915	1,933	704,600	1,933
2021-10-26	1,935	1,955	1,924	1,925	869,500	1,925
2021-10-25	1,918	1,929	1,902	1,911	825,100	1,911
2021-10-22	1,911	1,947	1,911	1,923	897,800	1,923
2021-10-21	1,950	1,984	1,941	1,943	1,026,500	1,943
2021-10-20	1,933	1,942	1,922	1,930	567,900	1,930
2021-10-19	1,947	1,950	1,911	1,921	876,000	1,921
2021-10-18	1,948	1,961	1,936	1,949	632,400	1,949
2021-10-15	1,921	1,957	1,914	1,952	995,300	1,952
2021-10-14	1,932	1,939	1,888	1,898	1,877,000	1,898
2021-10-13	2,004	2,004	1,966	1,972	1,065,600	1,972
2021-10-12	2,011	2,026	1,996	2,010	1,086,500	2,010
2021-10-11	1,981	2,011	1,962	2,011	821,100	2,011
2021-10-08	1,976	2,007	1,965	1,977	982,400	1,977
2021-10-07	1,972	2,001	1,957	1,960	917,300	1,960
2021-10-06	1,961	2,015	1,957	1,975	999,000	1,975
2021-10-05	1,935	1,972	1,908	1,948	1,240,300	1,948
2021-10-04	1,997	2,003	1,941	1,950	649,000	1,950
2021-10-01	2,023	2,023	1,958	1,974	874,200	1,974
2021-09-30	2,058	2,065	2,015	2,034	1,201,200	2,034
2021-09-29	2,032	2,054	2,019	2,051	1,647,000	2,051
2021-09-28	2,035	2,085	2,025	2,081	1,318,500	2,081
2021-09-27	2,018	2,025	1,994	2,010	1,431,900	2,010
2021-09-24	2,109	2,109	2,055	2,066	1,072,200	2,066
2021-09-22	2,075	2,078	2,036	2,041	707,400	2,041
2021-09-21	2,055	2,097	2,041	2,081	1,413,700	2,081
2021-09-17	2,142	2,156	2,117	2,124	1,812,200	2,124
2021-09-16	2,181	2,183	2,148	2,167	887,300	2,167
2021-09-15	2,200	2,201	2,166	2,179	949,100	2,179
2021-09-14	2,220	2,249	2,212	2,245	1,087,500	2,245
2021-09-13	2,170	2,198	2,151	2,197	859,700	2,197
2021-09-10	2,167	2,182	2,151	2,182	1,123,800	2,182
2021-09-09	2,165	2,197	2,153	2,162	1,052,800	2,162
2021-09-08	2,136	2,171	2,128	2,170	1,152,300	2,170
2021-09-07	2,129	2,145	2,116	2,136	692,800	2,136
2021-09-06	2,110	2,112	2,074	2,104	634,600	2,104
2021-09-03	2,077	2,095	2,057	2,091	809,200	2,091
2021-09-02	2,063	2,087	2,040	2,063	814,900	2,063
2021-09-01	2,003	2,052	2,000	2,052	1,025,800	2,052
2021-08-31	1,977	2,002	1,963	1,998	1,460,300	1,998
2021-08-30	1,956	1,990	1,956	1,990	704,400	1,990
2021-08-27	1,958	1,960	1,937	1,944	549,100	1,944
2021-08-26	1,988	1,988	1,962	1,965	606,900	1,965
2021-08-25	1,979	1,990	1,964	1,977	605,600	1,977
2021-08-24	1,958	1,978	1,955	1,965	829,000	1,965
2021-08-23	1,925	1,954	1,912	1,945	965,100	1,945
2021-08-20	1,912	1,925	1,898	1,920	1,303,800	1,920
2021-08-19	1,931	1,948	1,916	1,918	783,500	1,918
2021-08-18	1,931	1,975	1,929	1,956	955,900	1,956
2021-08-17	1,941	1,963	1,926	1,928	601,900	1,928
2021-08-16	1,959	1,959	1,915	1,922	541,000	1,922
2021-08-13	1,969	1,977	1,956	1,963	688,400	1,963
2021-08-12	1,959	1,991	1,946	1,977	996,500	1,977
2021-08-11	1,924	1,941	1,915	1,933	625,600	1,933
2021-08-10	1,954	1,959	1,899	1,902	850,400	1,902
2021-08-06	1,898	1,951	1,896	1,934	1,130,700	1,934
2021-08-05	1,884	1,922	1,883	1,898	918,000	1,898
2021-08-04	1,889	1,925	1,867	1,900	1,678,900	1,900
2021-08-03	1,925	1,989	1,826	1,902	3,663,200	1,902
2021-08-02	1,945	1,973	1,942	1,943	1,265,800	1,943
2021-07-30	1,931	1,944	1,914	1,914	1,059,500	1,914
2021-07-29	1,917	1,940	1,916	1,936	802,300	1,936
2021-07-28	1,885	1,935	1,885	1,926	935,000	1,926
2021-07-27	1,905	1,911	1,894	1,897	796,500	1,897
2021-07-26	1,896	1,911	1,881	1,893	679,900	1,893
2021-07-21	1,870	1,900	1,858	1,868	751,600	1,868
2021-07-20	1,849	1,860	1,830	1,832	1,051,500	1,832
2021-07-19	1,903	1,907	1,867	1,877	876,100	1,877
2021-07-16	1,935	1,951	1,923	1,937	553,700	1,937
2021-07-15	1,968	1,982	1,933	1,938	826,400	1,938
2021-07-14	2,003	2,011	1,995	1,995	618,300	1,995
2021-07-13	1,999	2,027	1,991	2,021	850,900	2,021
2021-07-12	1,994	2,000	1,972	1,995	1,033,600	1,995
2021-07-09	1,916	1,935	1,898	1,929	1,495,900	1,929
2021-07-08	1,938	1,961	1,925	1,954	1,134,300	1,954
2021-07-07	1,960	1,974	1,929	1,942	1,489,100	1,942
2021-07-06	1,961	2,018	1,944	2,010	1,276,300	2,010
2021-07-05	1,938	1,965	1,925	1,958	1,133,000	1,958
2021-07-02	1,919	1,947	1,915	1,940	1,014,700	1,940
2021-07-01	1,934	1,941	1,905	1,920	943,000	1,920
2021-06-30	1,938	1,948	1,915	1,916	742,200	1,916
2021-06-29	1,924	1,926	1,905	1,914	866,100	1,914
2021-06-28	1,961	1,970	1,945	1,950	702,600	1,950
2021-06-25	1,947	1,955	1,926	1,949	788,100	1,949
2021-06-24	1,901	1,935	1,893	1,935	672,800	1,935
2021-06-23	1,912	1,930	1,907	1,917	955,700	1,917
2021-06-22	1,919	1,930	1,897	1,924	986,900	1,924
2021-06-21	1,872	1,877	1,843	1,856	1,202,300	1,856
2021-06-18	1,941	1,968	1,918	1,922	2,042,200	1,922
2021-06-17	1,982	1,997	1,956	1,971	903,200	1,971
2021-06-16	1,960	1,982	1,960	1,977	728,300	1,977
2021-06-15	1,951	1,968	1,943	1,957	690,300	1,957
2021-06-14	1,962	1,975	1,942	1,957	831,600	1,957
2021-06-11	1,999	2,009	1,934	1,941	1,375,800	1,941
2021-06-10	1,991	2,004	1,984	1,998	989,300	1,998
2021-06-09	1,979	1,996	1,977	1,990	922,400	1,990
2021-06-08	1,960	2,007	1,954	1,980	897,300	1,980
2021-06-07	2,000	2,002	1,960	1,968	1,109,000	1,968
2021-06-04	1,926	1,950	1,916	1,948	1,003,900	1,948
2021-06-03	1,890	1,918	1,884	1,901	1,028,600	1,901
2021-06-02	1,907	1,922	1,898	1,904	1,083,900	1,904
2021-06-01	1,923	1,937	1,896	1,908	571,400	1,908
2021-05-31	1,947	1,957	1,904	1,913	891,600	1,913
2021-05-28	1,966	1,978	1,961	1,965	987,100	1,965
2021-05-27	1,937	1,946	1,915	1,927	2,370,800	1,927
2021-05-26	1,894	1,947	1,888	1,945	1,596,100	1,945
2021-05-25	1,949	1,951	1,930	1,934	1,052,400	1,934
2021-05-24	1,945	2,001	1,938	1,989	1,126,600	1,989
2021-05-21	1,970	1,986	1,936	1,947	1,294,200	1,947
2021-05-20	1,983	1,989	1,959	1,973	1,111,500	1,973
2021-05-19	2,059	2,062	1,995	2,004	1,256,100	2,004
2021-05-18	2,069	2,104	2,058	2,090	1,073,000	2,090
2021-05-17	2,071	2,090	2,030	2,051	600,500	2,051
2021-05-14	2,075	2,087	2,053	2,061	759,200	2,061
2021-05-13	2,026	2,074	2,001	2,043	1,114,400	2,043
2021-05-12	2,048	2,089	2,021	2,062	2,105,000	2,062
2021-05-11	2,038	2,048	1,910	1,975	2,358,000	1,975
2021-05-10	2,009	2,060	2,004	2,038	871,800	2,038
2021-05-07	2,011	2,015	1,990	2,001	776,500	2,001
2021-05-06	1,957	2,009	1,944	2,004	1,473,400	2,004
2021-04-30	1,981	1,984	1,930	1,938	1,565,900	1,938
2021-04-28	2,008	2,008	1,967	1,977	1,066,000	1,977
2021-04-27	2,015	2,055	1,999	2,024	1,290,400	2,024
2021-04-26	2,020	2,024	1,987	1,994	1,050,000	1,994
2021-04-23	1,996	2,020	1,990	2,015	1,127,700	2,015
2021-04-22	2,066	2,075	2,031	2,046	1,238,900	2,046
2021-04-21	2,067	2,069	2,025	2,031	943,600	2,031
2021-04-20	2,131	2,134	2,098	2,102	931,500	2,102
2021-04-19	2,114	2,156	2,107	2,145	574,600	2,145
2021-04-16	2,130	2,136	2,097	2,111	748,400	2,111
2021-04-15	2,101	2,147	2,101	2,117	615,300	2,117
2021-04-14	2,111	2,123	2,086	2,106	565,400	2,106
2021-04-13	2,146	2,180	2,099	2,126	1,316,000	2,126
2021-04-12	2,143	2,152	2,093	2,096	835,500	2,096
2021-04-09	2,146	2,171	2,124	2,130	762,200	2,130
2021-04-08	2,140	2,141	2,109	2,137	698,100	2,137
2021-04-07	2,112	2,142	2,095	2,142	815,000	2,142
2021-04-06	2,127	2,144	2,108	2,109	713,200	2,109
2021-04-05	2,129	2,136	2,111	2,131	509,200	2,131
2021-04-02	2,139	2,150	2,111	2,124	527,700	2,124
2021-04-01	2,139	2,172	2,113	2,121	804,500	2,121
2021-03-31	2,147	2,153	2,115	2,118	1,301,900	2,118
2021-03-30	2,168	2,183	2,138	2,165	1,004,900	2,165
2021-03-29	2,229	2,230	2,172	2,198	1,312,100	2,198
2021-03-26	2,224	2,236	2,197	2,199	1,067,600	2,199
2021-03-25	2,151	2,209	2,151	2,194	1,288,000	2,194
2021-03-24	2,145	2,153	2,095	2,117	1,562,000	2,117
2021-03-23	2,206	2,217	2,170	2,171	732,100	2,171
2021-03-22	2,202	2,204	2,165	2,198	807,800	2,198
2021-03-19	2,178	2,233	2,167	2,224	1,687,500	2,224
2021-03-18	2,180	2,189	2,159	2,178	999,200	2,178
2021-03-17	2,136	2,150	2,112	2,150	880,800	2,150
2021-03-16	2,178	2,186	2,141	2,150	1,205,200	2,150
2021-03-15	2,163	2,189	2,151	2,169	889,800	2,169
2021-03-12	2,144	2,167	2,114	2,162	1,492,000	2,162
2021-03-11	2,173	2,204	2,151	2,157	893,600	2,157
2021-03-10	2,144	2,167	2,139	2,165	752,400	2,165
2021-03-09	2,148	2,172	2,122	2,159	1,075,200	2,159
2021-03-08	2,150	2,168	2,105	2,116	990,900	2,116
2021-03-05	2,086	2,109	2,050	2,109	1,672,400	2,109
2021-03-04	2,040	2,089	2,032	2,068	1,668,200	2,068
2021-03-03	2,013	2,027	1,991	2,023	929,600	2,023
2021-03-02	2,044	2,048	1,993	1,994	1,152,600	1,994
2021-03-01	2,012	2,042	2,004	2,028	1,062,200	2,028
2021-02-26	2,009	2,015	1,943	1,950	2,029,000	1,950
2021-02-25	2,038	2,056	2,020	2,048	1,152,000	2,048
2021-02-24	1,996	2,020	1,982	1,986	1,224,500	1,986
2021-02-22	1,978	2,002	1,970	1,989	921,200	1,989
2021-02-19	1,943	1,957	1,922	1,951	1,004,800	1,951
2021-02-18	2,010	2,010	1,935	1,951	988,900	1,951
2021-02-17	1,961	2,016	1,956	2,002	1,543,400	2,002
2021-02-16	1,945	1,950	1,921	1,941	937,900	1,941
2021-02-15	1,920	1,943	1,911	1,929	962,600	1,929
2021-02-12	1,886	1,895	1,860	1,894	1,010,900	1,894
2021-02-10	1,861	1,884	1,853	1,872	737,200	1,872
2021-02-09	1,876	1,889	1,860	1,874	812,400	1,874
2021-02-08	1,824	1,893	1,823	1,869	1,323,400	1,869
2021-02-05	1,818	1,826	1,779	1,786	1,397,600	1,786
2021-02-04	1,864	1,877	1,835	1,840	991,600	1,840
2021-02-03	1,825	1,884	1,797	1,860	1,904,600	1,860
2021-02-02	1,900	1,943	1,755	1,791	3,174,800	1,791
2021-02-01	1,801	1,863	1,799	1,860	1,264,900	1,860
2021-01-29	1,785	1,856	1,782	1,798	1,681,900	1,798
2021-01-28	1,768	1,788	1,755	1,782	1,337,900	1,782
2021-01-27	1,821	1,823	1,792	1,802	879,500	1,802
2021-01-26	1,780	1,816	1,778	1,804	1,112,100	1,804
2021-01-25	1,773	1,794	1,754	1,789	1,014,200	1,789
2021-01-22	1,763	1,775	1,755	1,765	640,800	1,765
2021-01-21	1,767	1,792	1,760	1,776	927,400	1,776
2021-01-20	1,720	1,758	1,716	1,752	844,700	1,752
2021-01-19	1,732	1,748	1,708	1,713	829,300	1,713
2021-01-18	1,755	1,763	1,724	1,731	605,000	1,731
2021-01-15	1,760	1,791	1,754	1,772	1,411,500	1,772
2021-01-14	1,732	1,773	1,718	1,764	1,317,700	1,764
2021-01-13	1,717	1,751	1,711	1,743	1,204,800	1,743
2021-01-12	1,646	1,707	1,632	1,701	1,710,300	1,701
2021-01-08	1,657	1,666	1,629	1,660	1,341,600	1,660
2021-01-07	1,615	1,673	1,615	1,645	1,970,100	1,645
2021-01-06	1,567	1,584	1,557	1,575	919,000	1,575
2021-01-05	1,561	1,565	1,541	1,555	850,400	1,555
2021-01-04	1,610	1,610	1,552	1,561	770,200	1,561

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