東ソー(4042)の株価時系列情報
東ソー(4042)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 285 | 286 | 283 | 286 | 895,000 |
| 2002/12/27 | 282 | 291 | 281 | 290 | 2,213,000 |
| 2002/12/26 | 265 | 279 | 265 | 277 | 1,050,000 |
| 2002/12/25 | 268 | 269 | 259 | 261 | 1,715,000 |
| 2002/12/24 | 270 | 270 | 264 | 268 | 1,984,000 |
| 2002/12/20 | 263 | 277 | 260 | 275 | 1,596,000 |
| 2002/12/19 | 265 | 266 | 254 | 264 | 2,865,000 |
| 2002/12/18 | 278 | 280 | 270 | 270 | 2,053,000 |
| 2002/12/17 | 285 | 289 | 274 | 278 | 1,587,000 |
| 2002/12/16 | 280 | 287 | 276 | 280 | 1,219,000 |
| 2002/12/13 | 291 | 298 | 282 | 284 | 3,702,000 |
| 2002/12/12 | 295 | 295 | 289 | 289 | 1,758,000 |
| 2002/12/11 | 305 | 305 | 298 | 302 | 2,212,000 |
| 2002/12/10 | 295 | 303 | 292 | 303 | 4,434,000 |
| 2002/12/09 | 284 | 297 | 284 | 295 | 3,196,000 |
| 2002/12/06 | 279 | 283 | 275 | 283 | 1,081,000 |
| 2002/12/05 | 278 | 285 | 275 | 280 | 1,307,000 |
| 2002/12/04 | 285 | 286 | 272 | 279 | 2,186,000 |
| 2002/12/03 | 286 | 292 | 282 | 286 | 4,710,000 |
| 2002/12/02 | 279 | 283 | 276 | 276 | 2,614,000 |
| 2002/11/29 | 270 | 279 | 270 | 277 | 3,197,000 |
| 2002/11/28 | 265 | 267 | 261 | 264 | 1,673,000 |
| 2002/11/27 | 257 | 265 | 257 | 257 | 1,436,000 |
| 2002/11/26 | 266 | 266 | 254 | 261 | 2,077,000 |
| 2002/11/25 | 253 | 263 | 250 | 262 | 1,881,000 |
| 2002/11/22 | 255 | 255 | 243 | 248 | 1,461,000 |
| 2002/11/21 | 247 | 248 | 243 | 245 | 1,271,000 |
| 2002/11/20 | 231 | 242 | 231 | 238 | 1,007,000 |
| 2002/11/19 | 227 | 233 | 226 | 231 | 2,035,000 |
| 2002/11/18 | 230 | 237 | 227 | 228 | 2,169,000 |
| 2002/11/15 | 242 | 246 | 229 | 229 | 3,318,000 |
| 2002/11/14 | 253 | 254 | 245 | 245 | 1,277,000 |
| 2002/11/13 | 258 | 258 | 251 | 254 | 1,540,000 |
| 2002/11/12 | 252 | 265 | 252 | 263 | 1,530,000 |
| 2002/11/11 | 274 | 274 | 261 | 262 | 1,776,000 |
| 2002/11/08 | 272 | 278 | 266 | 274 | 3,252,000 |
| 2002/11/07 | 276 | 276 | 269 | 273 | 1,522,000 |
| 2002/11/06 | 280 | 280 | 272 | 276 | 1,794,000 |
| 2002/11/05 | 263 | 281 | 261 | 280 | 2,221,000 |
| 2002/11/01 | 263 | 264 | 254 | 257 | 1,348,000 |
| 2002/10/31 | 265 | 265 | 256 | 260 | 1,889,000 |
| 2002/10/30 | 250 | 261 | 247 | 259 | 999,000 |
| 2002/10/29 | 250 | 257 | 250 | 253 | 576,000 |
| 2002/10/28 | 255 | 255 | 245 | 253 | 935,000 |
| 2002/10/25 | 241 | 256 | 241 | 254 | 1,277,000 |
| 2002/10/24 | 246 | 251 | 242 | 243 | 1,575,000 |
| 2002/10/23 | 245 | 245 | 238 | 241 | 1,707,000 |
| 2002/10/22 | 264 | 264 | 248 | 248 | 1,726,000 |
| 2002/10/21 | 258 | 267 | 257 | 263 | 1,934,000 |
| 2002/10/18 | 254 | 259 | 254 | 257 | 1,080,000 |
| 2002/10/17 | 248 | 257 | 248 | 254 | 1,816,000 |
| 2002/10/16 | 260 | 260 | 246 | 253 | 3,965,000 |
| 2002/10/15 | 238 | 243 | 234 | 241 | 1,569,000 |
| 2002/10/11 | 230 | 233 | 227 | 233 | 1,550,000 |
| 2002/10/10 | 226 | 226 | 211 | 221 | 1,499,000 |
| 2002/10/09 | 235 | 235 | 224 | 228 | 891,000 |
| 2002/10/08 | 235 | 238 | 230 | 234 | 1,909,000 |
| 2002/10/07 | 240 | 240 | 225 | 230 | 1,470,000 |
| 2002/10/04 | 240 | 244 | 234 | 243 | 1,948,000 |
| 2002/10/03 | 249 | 253 | 238 | 239 | 1,477,000 |
| 2002/10/02 | 258 | 259 | 246 | 247 | 771,000 |
| 2002/10/01 | 261 | 261 | 251 | 253 | 1,415,000 |
| 2002/09/30 | 261 | 266 | 259 | 261 | 1,132,000 |
| 2002/09/27 | 259 | 270 | 257 | 264 | 2,505,000 |
| 2002/09/26 | 266 | 269 | 255 | 256 | 1,580,000 |
| 2002/09/25 | 264 | 267 | 258 | 262 | 1,729,000 |
| 2002/09/24 | 275 | 275 | 266 | 268 | 1,307,000 |
| 2002/09/20 | 274 | 280 | 272 | 275 | 1,873,000 |
| 2002/09/19 | 289 | 291 | 277 | 282 | 1,930,000 |
| 2002/09/18 | 280 | 281 | 266 | 274 | 2,215,000 |
| 2002/09/17 | 277 | 291 | 276 | 285 | 1,677,000 |
| 2002/09/13 | 275 | 276 | 269 | 270 | 4,301,000 |
| 2002/09/12 | 286 | 287 | 275 | 279 | 1,481,000 |
| 2002/09/11 | 292 | 292 | 283 | 288 | 2,098,000 |
| 2002/09/10 | 278 | 289 | 278 | 287 | 3,681,000 |
| 2002/09/09 | 278 | 283 | 274 | 276 | 1,931,000 |
| 2002/09/06 | 273 | 275 | 269 | 274 | 2,611,000 |
| 2002/09/05 | 278 | 285 | 273 | 283 | 3,270,000 |
| 2002/09/04 | 275 | 279 | 272 | 274 | 2,690,000 |
| 2002/09/03 | 289 | 291 | 271 | 277 | 6,168,000 |
| 2002/09/02 | 304 | 304 | 289 | 293 | 4,271,000 |
| 2002/08/30 | 314 | 314 | 304 | 307 | 3,446,000 |
| 2002/08/29 | 324 | 326 | 310 | 313 | 1,129,000 |
| 2002/08/28 | 337 | 337 | 327 | 327 | 711,000 |
| 2002/08/27 | 336 | 339 | 334 | 337 | 1,280,000 |
| 2002/08/26 | 324 | 340 | 324 | 336 | 1,118,000 |
| 2002/08/23 | 330 | 334 | 325 | 325 | 1,863,000 |
| 2002/08/22 | 313 | 333 | 311 | 331 | 1,458,000 |
| 2002/08/21 | 311 | 323 | 310 | 323 | 1,197,000 |
| 2002/08/20 | 322 | 324 | 314 | 315 | 975,000 |
| 2002/08/19 | 323 | 327 | 315 | 320 | 876,000 |
| 2002/08/16 | 330 | 331 | 322 | 327 | 554,000 |
| 2002/08/15 | 322 | 329 | 322 | 328 | 636,000 |
| 2002/08/14 | 320 | 322 | 313 | 321 | 1,387,000 |
| 2002/08/13 | 320 | 330 | 319 | 322 | 1,159,000 |
| 2002/08/12 | 345 | 345 | 329 | 329 | 976,000 |
| 2002/08/09 | 331 | 347 | 331 | 346 | 1,863,000 |
| 2002/08/08 | 334 | 341 | 329 | 334 | 1,883,000 |
| 2002/08/07 | 327 | 341 | 325 | 341 | 2,268,000 |
| 2002/08/06 | 322 | 326 | 312 | 320 | 2,537,000 |
| 2002/08/05 | 330 | 338 | 327 | 334 | 2,166,000 |
| 2002/08/02 | 335 | 339 | 331 | 331 | 3,969,000 |
| 2002/08/01 | 361 | 361 | 347 | 350 | 2,198,000 |
| 2002/07/31 | 368 | 372 | 359 | 368 | 1,463,000 |
| 2002/07/30 | 370 | 373 | 366 | 372 | 1,231,000 |
| 2002/07/29 | 364 | 370 | 358 | 358 | 1,500,000 |
| 2002/07/26 | 371 | 371 | 356 | 359 | 2,816,000 |
| 2002/07/25 | 389 | 391 | 380 | 381 | 1,184,000 |
| 2002/07/24 | 389 | 392 | 373 | 374 | 1,596,000 |
| 2002/07/23 | 385 | 392 | 380 | 390 | 1,836,000 |
| 2002/07/22 | 380 | 395 | 380 | 386 | 2,749,000 |
| 2002/07/19 | 405 | 410 | 397 | 400 | 2,133,000 |
| 2002/07/18 | 397 | 420 | 397 | 420 | 4,876,000 |
| 2002/07/17 | 388 | 399 | 385 | 397 | 1,762,000 |
| 2002/07/16 | 385 | 397 | 382 | 387 | 1,509,000 |
| 2002/07/15 | 396 | 399 | 389 | 389 | 1,197,000 |
| 2002/07/12 | 398 | 402 | 387 | 396 | 1,857,000 |
| 2002/07/11 | 395 | 395 | 387 | 388 | 1,497,000 |
| 2002/07/10 | 403 | 407 | 399 | 400 | 2,058,000 |
| 2002/07/09 | 393 | 405 | 393 | 403 | 4,261,000 |
| 2002/07/08 | 391 | 392 | 386 | 388 | 1,681,000 |
| 2002/07/05 | 380 | 387 | 380 | 381 | 1,483,000 |
| 2002/07/04 | 387 | 390 | 376 | 383 | 1,630,000 |
| 2002/07/03 | 375 | 394 | 372 | 392 | 1,986,000 |
| 2002/07/02 | 370 | 376 | 367 | 375 | 3,905,000 |
| 2002/07/01 | 381 | 389 | 379 | 380 | 1,895,000 |
| 2002/06/28 | 384 | 388 | 382 | 385 | 2,147,000 |
| 2002/06/27 | 373 | 379 | 372 | 374 | 1,093,000 |
| 2002/06/26 | 382 | 382 | 369 | 369 | 2,449,000 |
| 2002/06/25 | 379 | 395 | 376 | 386 | 2,913,000 |
| 2002/06/24 | 365 | 376 | 360 | 374 | 1,130,000 |
| 2002/06/21 | 374 | 376 | 364 | 366 | 2,981,000 |
| 2002/06/20 | 371 | 384 | 365 | 379 | 2,746,000 |
| 2002/06/19 | 387 | 391 | 371 | 374 | 2,141,000 |
| 2002/06/18 | 390 | 393 | 388 | 389 | 1,437,000 |
| 2002/06/17 | 396 | 400 | 385 | 385 | 2,756,000 |
| 2002/06/14 | 407 | 409 | 401 | 401 | 4,751,000 |
| 2002/06/13 | 411 | 417 | 405 | 405 | 1,588,000 |
| 2002/06/12 | 414 | 416 | 409 | 414 | 2,383,000 |
| 2002/06/11 | 418 | 425 | 415 | 422 | 3,606,000 |
| 2002/06/10 | 406 | 419 | 406 | 417 | 2,817,000 |
| 2002/06/07 | 410 | 412 | 407 | 411 | 1,599,000 |
| 2002/06/06 | 423 | 424 | 415 | 416 | 2,600,000 |
| 2002/06/05 | 405 | 420 | 405 | 418 | 2,156,000 |
| 2002/06/04 | 406 | 410 | 400 | 404 | 1,316,000 |
| 2002/06/03 | 414 | 414 | 408 | 411 | 1,552,000 |
| 2002/05/31 | 397 | 417 | 397 | 404 | 2,499,000 |
| 2002/05/30 | 407 | 407 | 399 | 399 | 1,057,000 |
| 2002/05/29 | 410 | 417 | 405 | 408 | 1,638,000 |
| 2002/05/28 | 416 | 421 | 412 | 414 | 1,905,000 |
| 2002/05/27 | 414 | 423 | 412 | 422 | 4,615,000 |
| 2002/05/24 | 410 | 412 | 399 | 412 | 2,367,000 |
| 2002/05/23 | 409 | 410 | 402 | 409 | 2,888,000 |
| 2002/05/22 | 397 | 410 | 396 | 405 | 7,218,000 |
| 2002/05/21 | 380 | 402 | 380 | 402 | 9,117,000 |
| 2002/05/20 | 379 | 385 | 378 | 380 | 1,647,000 |
| 2002/05/17 | 387 | 392 | 375 | 389 | 4,820,000 |
| 2002/05/16 | 373 | 384 | 373 | 382 | 5,374,000 |
| 2002/05/15 | 357 | 372 | 352 | 369 | 7,740,000 |
| 2002/05/14 | 340 | 342 | 336 | 340 | 3,578,000 |
| 2002/05/13 | 343 | 344 | 334 | 335 | 4,716,000 |
| 2002/05/10 | 356 | 358 | 353 | 353 | 1,195,000 |
| 2002/05/09 | 358 | 359 | 351 | 353 | 2,547,000 |
| 2002/05/08 | 351 | 359 | 347 | 349 | 2,288,000 |
| 2002/05/07 | 362 | 363 | 347 | 352 | 4,928,000 |
| 2002/05/02 | 369 | 372 | 363 | 369 | 1,306,000 |
| 2002/05/01 | 377 | 381 | 370 | 374 | 822,000 |
| 2002/04/30 | 382 | 384 | 373 | 375 | 1,103,000 |
| 2002/04/26 | 396 | 396 | 383 | 386 | 1,718,000 |
| 2002/04/25 | 394 | 397 | 394 | 396 | 4,116,000 |
| 2002/04/24 | 393 | 395 | 386 | 391 | 2,016,000 |
| 2002/04/23 | 387 | 393 | 386 | 393 | 1,998,000 |
| 2002/04/22 | 385 | 392 | 384 | 392 | 2,860,000 |
| 2002/04/19 | 395 | 397 | 385 | 390 | 4,606,000 |
| 2002/04/18 | 378 | 400 | 378 | 400 | 8,249,000 |
| 2002/04/17 | 361 | 380 | 359 | 377 | 4,341,000 |
| 2002/04/16 | 349 | 367 | 347 | 366 | 3,630,000 |
| 2002/04/15 | 350 | 355 | 344 | 354 | 3,400,000 |
| 2002/04/12 | 351 | 356 | 348 | 352 | 6,710,000 |
| 2002/04/11 | 370 | 370 | 357 | 361 | 2,724,000 |
| 2002/04/10 | 376 | 380 | 363 | 368 | 2,350,000 |
| 2002/04/09 | 384 | 384 | 371 | 378 | 1,494,000 |
| 2002/04/08 | 380 | 389 | 378 | 384 | 2,199,000 |
| 2002/04/05 | 389 | 390 | 386 | 390 | 1,156,000 |
| 2002/04/04 | 385 | 389 | 384 | 386 | 2,090,000 |
| 2002/04/03 | 374 | 389 | 371 | 385 | 1,382,000 |
| 2002/04/02 | 374 | 379 | 365 | 379 | 1,233,000 |
| 2002/04/01 | 377 | 383 | 368 | 374 | 952,000 |
| 2002/03/29 | 385 | 389 | 381 | 387 | 1,155,000 |
| 2002/03/28 | 388 | 389 | 380 | 383 | 1,508,000 |
| 2002/03/27 | 370 | 388 | 370 | 380 | 1,770,000 |
| 2002/03/26 | 361 | 379 | 361 | 371 | 1,291,000 |
| 2002/03/25 | 363 | 372 | 362 | 371 | 1,127,000 |
| 2002/03/22 | 371 | 371 | 362 | 365 | 1,592,000 |
| 2002/03/20 | 394 | 394 | 372 | 378 | 1,418,000 |
| 2002/03/19 | 386 | 392 | 382 | 391 | 1,675,000 |
| 2002/03/18 | 387 | 389 | 381 | 384 | 973,000 |
| 2002/03/15 | 383 | 390 | 379 | 384 | 2,980,000 |
| 2002/03/14 | 365 | 381 | 357 | 378 | 3,694,000 |
| 2002/03/13 | 369 | 375 | 358 | 363 | 1,869,000 |
| 2002/03/12 | 372 | 380 | 368 | 369 | 2,277,000 |
| 2002/03/11 | 360 | 370 | 356 | 367 | 1,456,000 |
| 2002/03/08 | 370 | 370 | 350 | 360 | 6,247,000 |
| 2002/03/07 | 373 | 381 | 368 | 375 | 4,065,000 |
| 2002/03/06 | 360 | 372 | 359 | 367 | 2,875,000 |
| 2002/03/05 | 364 | 366 | 348 | 357 | 2,187,000 |
| 2002/03/04 | 345 | 365 | 344 | 364 | 3,745,000 |
| 2002/03/01 | 322 | 339 | 322 | 339 | 1,384,000 |
| 2002/02/28 | 325 | 339 | 322 | 323 | 3,485,000 |
| 2002/02/27 | 308 | 320 | 308 | 320 | 1,344,000 |
| 2002/02/26 | 315 | 318 | 307 | 310 | 915,000 |
| 2002/02/25 | 322 | 322 | 310 | 311 | 1,491,000 |
| 2002/02/22 | 310 | 323 | 308 | 323 | 1,824,000 |
| 2002/02/21 | 307 | 323 | 306 | 323 | 2,305,000 |
| 2002/02/20 | 295 | 308 | 295 | 303 | 2,684,000 |
| 2002/02/19 | 308 | 309 | 292 | 293 | 1,613,000 |
| 2002/02/18 | 305 | 308 | 299 | 306 | 2,273,000 |
| 2002/02/15 | 321 | 321 | 306 | 307 | 2,782,000 |
| 2002/02/14 | 321 | 331 | 320 | 326 | 3,541,000 |
| 2002/02/13 | 310 | 319 | 310 | 318 | 2,704,000 |
| 2002/02/12 | 308 | 310 | 304 | 308 | 1,710,000 |
| 2002/02/08 | 295 | 305 | 293 | 298 | 1,976,000 |
| 2002/02/07 | 292 | 299 | 290 | 294 | 1,070,000 |
| 2002/02/06 | 287 | 291 | 283 | 291 | 1,210,000 |
| 2002/02/05 | 283 | 296 | 281 | 292 | 2,221,000 |
| 2002/02/04 | 292 | 300 | 278 | 279 | 2,656,000 |
| 2002/02/01 | 299 | 302 | 289 | 294 | 2,380,000 |
| 2002/01/31 | 306 | 312 | 303 | 309 | 1,468,000 |
| 2002/01/30 | 298 | 307 | 295 | 305 | 2,170,000 |
| 2002/01/29 | 308 | 310 | 300 | 302 | 1,684,000 |
| 2002/01/28 | 307 | 320 | 306 | 316 | 4,151,000 |
| 2002/01/25 | 295 | 312 | 294 | 305 | 6,399,000 |
| 2002/01/24 | 291 | 292 | 283 | 287 | 3,355,000 |
| 2002/01/23 | 280 | 293 | 280 | 291 | 3,495,000 |
| 2002/01/22 | 279 | 286 | 273 | 281 | 2,429,000 |
| 2002/01/21 | 270 | 283 | 270 | 280 | 2,998,000 |
| 2002/01/18 | 252 | 260 | 252 | 260 | 695,000 |
| 2002/01/17 | 245 | 252 | 243 | 250 | 974,000 |
| 2002/01/16 | 246 | 248 | 238 | 242 | 1,248,000 |
| 2002/01/15 | 250 | 252 | 247 | 248 | 749,000 |
| 2002/01/11 | 257 | 262 | 253 | 255 | 1,025,000 |
| 2002/01/10 | 269 | 269 | 257 | 257 | 746,000 |
| 2002/01/09 | 262 | 265 | 262 | 264 | 643,000 |
| 2002/01/08 | 271 | 273 | 264 | 265 | 1,063,000 |
| 2002/01/07 | 258 | 278 | 255 | 275 | 2,561,000 |
| 2002/01/04 | 256 | 256 | 245 | 248 | 340,000 |