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 |
|---|---|---|---|---|---|
| 2003/12/30 | 356 | 363 | 356 | 358 | 1,985,000 |
| 2003/12/29 | 346 | 349 | 345 | 349 | 958,000 |
| 2003/12/26 | 342 | 348 | 340 | 348 | 1,006,000 |
| 2003/12/25 | 342 | 343 | 338 | 343 | 964,000 |
| 2003/12/24 | 343 | 347 | 343 | 345 | 1,896,000 |
| 2003/12/22 | 332 | 350 | 330 | 342 | 3,069,000 |
| 2003/12/19 | 327 | 331 | 323 | 329 | 2,102,000 |
| 2003/12/18 | 321 | 329 | 320 | 327 | 3,106,000 |
| 2003/12/17 | 320 | 322 | 317 | 320 | 2,837,000 |
| 2003/12/16 | 310 | 316 | 307 | 315 | 1,607,000 |
| 2003/12/15 | 315 | 319 | 311 | 317 | 2,847,000 |
| 2003/12/12 | 298 | 313 | 298 | 311 | 3,903,000 |
| 2003/12/11 | 297 | 300 | 294 | 297 | 1,402,000 |
| 2003/12/10 | 297 | 299 | 289 | 296 | 3,391,000 |
| 2003/12/09 | 304 | 306 | 299 | 301 | 3,796,000 |
| 2003/12/08 | 312 | 322 | 298 | 299 | 9,129,000 |
| 2003/12/05 | 296 | 309 | 296 | 309 | 4,359,000 |
| 2003/12/04 | 293 | 297 | 293 | 295 | 1,673,000 |
| 2003/12/03 | 293 | 296 | 291 | 293 | 1,701,000 |
| 2003/12/02 | 296 | 297 | 290 | 293 | 1,979,000 |
| 2003/12/01 | 287 | 296 | 285 | 295 | 1,380,000 |
| 2003/11/28 | 293 | 295 | 291 | 292 | 1,123,000 |
| 2003/11/27 | 298 | 301 | 293 | 295 | 1,781,000 |
| 2003/11/26 | 291 | 301 | 290 | 299 | 1,428,000 |
| 2003/11/25 | 304 | 305 | 291 | 292 | 1,716,000 |
| 2003/11/21 | 286 | 293 | 286 | 289 | 2,058,000 |
| 2003/11/20 | 289 | 292 | 281 | 287 | 3,424,000 |
| 2003/11/19 | 302 | 302 | 287 | 287 | 1,820,000 |
| 2003/11/18 | 295 | 303 | 295 | 298 | 2,248,000 |
| 2003/11/17 | 305 | 309 | 299 | 302 | 1,228,000 |
| 2003/11/14 | 321 | 326 | 315 | 316 | 3,330,000 |
| 2003/11/13 | 323 | 323 | 315 | 320 | 2,132,000 |
| 2003/11/12 | 323 | 328 | 320 | 323 | 1,347,000 |
| 2003/11/11 | 336 | 337 | 315 | 320 | 4,037,000 |
| 2003/11/10 | 328 | 339 | 326 | 335 | 6,040,000 |
| 2003/11/07 | 324 | 326 | 313 | 323 | 2,123,000 |
| 2003/11/06 | 322 | 325 | 316 | 319 | 1,021,000 |
| 2003/11/05 | 316 | 321 | 312 | 318 | 1,271,000 |
| 2003/11/04 | 317 | 319 | 311 | 315 | 1,108,000 |
| 2003/10/31 | 311 | 311 | 303 | 307 | 884,000 |
| 2003/10/30 | 307 | 313 | 303 | 307 | 1,113,000 |
| 2003/10/29 | 307 | 314 | 306 | 311 | 1,181,000 |
| 2003/10/28 | 302 | 309 | 302 | 306 | 1,306,000 |
| 2003/10/27 | 301 | 305 | 297 | 304 | 1,818,000 |
| 2003/10/24 | 305 | 306 | 295 | 296 | 2,543,000 |
| 2003/10/23 | 310 | 311 | 295 | 300 | 1,585,000 |
| 2003/10/22 | 315 | 315 | 308 | 310 | 1,012,000 |
| 2003/10/21 | 318 | 320 | 312 | 315 | 1,351,000 |
| 2003/10/20 | 315 | 318 | 311 | 318 | 1,577,000 |
| 2003/10/17 | 326 | 326 | 312 | 314 | 1,252,000 |
| 2003/10/16 | 315 | 318 | 310 | 318 | 1,520,000 |
| 2003/10/15 | 307 | 319 | 301 | 316 | 2,521,000 |
| 2003/10/14 | 326 | 326 | 317 | 317 | 1,488,000 |
| 2003/10/10 | 319 | 325 | 316 | 321 | 2,188,000 |
| 2003/10/09 | 319 | 320 | 314 | 316 | 504,000 |
| 2003/10/08 | 322 | 329 | 317 | 318 | 667,000 |
| 2003/10/07 | 328 | 330 | 324 | 326 | 984,000 |
| 2003/10/06 | 328 | 331 | 325 | 327 | 986,000 |
| 2003/10/03 | 327 | 327 | 319 | 319 | 873,000 |
| 2003/10/02 | 322 | 327 | 318 | 324 | 1,897,000 |
| 2003/10/01 | 310 | 318 | 310 | 313 | 2,659,000 |
| 2003/09/30 | 299 | 304 | 297 | 304 | 2,054,000 |
| 2003/09/29 | 302 | 306 | 293 | 294 | 2,686,000 |
| 2003/09/26 | 315 | 315 | 305 | 309 | 3,736,000 |
| 2003/09/25 | 323 | 324 | 313 | 316 | 1,911,000 |
| 2003/09/24 | 324 | 333 | 322 | 333 | 2,544,000 |
| 2003/09/22 | 322 | 325 | 319 | 319 | 2,001,000 |
| 2003/09/19 | 333 | 335 | 323 | 327 | 1,437,000 |
| 2003/09/18 | 330 | 338 | 327 | 333 | 1,874,000 |
| 2003/09/17 | 327 | 331 | 326 | 326 | 1,507,000 |
| 2003/09/16 | 329 | 331 | 320 | 323 | 1,669,000 |
| 2003/09/12 | 322 | 330 | 318 | 328 | 3,868,000 |
| 2003/09/11 | 320 | 321 | 315 | 318 | 918,000 |
| 2003/09/10 | 322 | 326 | 321 | 322 | 1,321,000 |
| 2003/09/09 | 320 | 325 | 318 | 323 | 1,739,000 |
| 2003/09/08 | 317 | 321 | 316 | 320 | 861,000 |
| 2003/09/05 | 322 | 324 | 318 | 322 | 1,428,000 |
| 2003/09/04 | 326 | 331 | 325 | 325 | 942,000 |
| 2003/09/03 | 334 | 338 | 327 | 329 | 919,000 |
| 2003/09/02 | 339 | 340 | 334 | 335 | 1,795,000 |
| 2003/09/01 | 322 | 334 | 322 | 334 | 1,281,000 |
| 2003/08/29 | 326 | 329 | 324 | 325 | 1,927,000 |
| 2003/08/28 | 334 | 334 | 330 | 331 | 1,000,000 |
| 2003/08/27 | 335 | 338 | 331 | 333 | 921,000 |
| 2003/08/26 | 327 | 334 | 326 | 330 | 1,001,000 |
| 2003/08/25 | 326 | 329 | 325 | 327 | 944,000 |
| 2003/08/22 | 333 | 334 | 325 | 328 | 1,842,000 |
| 2003/08/21 | 337 | 337 | 333 | 335 | 2,018,000 |
| 2003/08/20 | 337 | 338 | 330 | 337 | 3,574,000 |
| 2003/08/19 | 333 | 337 | 328 | 332 | 5,235,000 |
| 2003/08/18 | 317 | 325 | 311 | 323 | 3,796,000 |
| 2003/08/15 | 315 | 316 | 306 | 311 | 4,104,000 |
| 2003/08/14 | 299 | 310 | 296 | 310 | 6,126,000 |
| 2003/08/13 | 286 | 298 | 285 | 294 | 5,593,000 |
| 2003/08/12 | 280 | 286 | 280 | 282 | 1,707,000 |
| 2003/08/11 | 278 | 281 | 277 | 279 | 662,000 |
| 2003/08/08 | 276 | 280 | 276 | 277 | 1,304,000 |
| 2003/08/07 | 280 | 281 | 276 | 278 | 903,000 |
| 2003/08/06 | 283 | 284 | 279 | 281 | 1,808,000 |
| 2003/08/05 | 288 | 288 | 283 | 283 | 6,312,000 |
| 2003/08/04 | 283 | 288 | 280 | 287 | 4,142,000 |
| 2003/08/01 | 284 | 288 | 281 | 286 | 3,564,000 |
| 2003/07/31 | 285 | 286 | 283 | 283 | 2,782,000 |
| 2003/07/30 | 285 | 287 | 284 | 286 | 2,741,000 |
| 2003/07/29 | 286 | 288 | 282 | 285 | 1,853,000 |
| 2003/07/28 | 286 | 289 | 283 | 288 | 1,082,000 |
| 2003/07/25 | 285 | 287 | 280 | 281 | 2,671,000 |
| 2003/07/24 | 280 | 286 | 280 | 284 | 2,773,000 |
| 2003/07/23 | 281 | 282 | 277 | 279 | 1,054,000 |
| 2003/07/22 | 279 | 280 | 277 | 279 | 1,526,000 |
| 2003/07/18 | 271 | 280 | 271 | 279 | 2,390,000 |
| 2003/07/17 | 278 | 278 | 273 | 275 | 2,313,000 |
| 2003/07/16 | 282 | 283 | 274 | 280 | 2,387,000 |
| 2003/07/15 | 289 | 291 | 282 | 284 | 3,515,000 |
| 2003/07/14 | 288 | 289 | 282 | 288 | 3,571,000 |
| 2003/07/11 | 287 | 287 | 280 | 280 | 5,848,000 |
| 2003/07/10 | 273 | 291 | 273 | 288 | 12,748,000 |
| 2003/07/09 | 269 | 271 | 267 | 271 | 1,984,000 |
| 2003/07/08 | 273 | 273 | 268 | 269 | 2,784,000 |
| 2003/07/07 | 269 | 271 | 268 | 268 | 2,130,000 |
| 2003/07/04 | 269 | 270 | 265 | 266 | 1,559,000 |
| 2003/07/03 | 276 | 277 | 265 | 269 | 4,654,000 |
| 2003/07/02 | 272 | 278 | 270 | 273 | 7,645,000 |
| 2003/07/01 | 271 | 272 | 269 | 270 | 2,595,000 |
| 2003/06/30 | 270 | 271 | 268 | 268 | 2,006,000 |
| 2003/06/27 | 270 | 270 | 266 | 269 | 2,475,000 |
| 2003/06/26 | 269 | 269 | 266 | 268 | 1,579,000 |
| 2003/06/25 | 269 | 271 | 265 | 269 | 2,046,000 |
| 2003/06/24 | 270 | 273 | 268 | 270 | 4,622,000 |
| 2003/06/23 | 266 | 273 | 265 | 271 | 4,911,000 |
| 2003/06/20 | 265 | 266 | 263 | 264 | 1,696,000 |
| 2003/06/19 | 264 | 267 | 263 | 265 | 3,215,000 |
| 2003/06/18 | 261 | 266 | 261 | 263 | 3,061,000 |
| 2003/06/17 | 264 | 266 | 258 | 260 | 4,893,000 |
| 2003/06/16 | 253 | 260 | 252 | 260 | 7,877,000 |
| 2003/06/13 | 271 | 276 | 265 | 273 | 10,656,000 |
| 2003/06/12 | 292 | 293 | 280 | 281 | 2,507,000 |
| 2003/06/11 | 291 | 296 | 290 | 292 | 2,741,000 |
| 2003/06/10 | 291 | 291 | 285 | 289 | 1,258,000 |
| 2003/06/09 | 289 | 292 | 285 | 291 | 1,843,000 |
| 2003/06/06 | 286 | 289 | 284 | 287 | 2,168,000 |
| 2003/06/05 | 286 | 287 | 283 | 286 | 2,013,000 |
| 2003/06/04 | 292 | 293 | 282 | 283 | 3,647,000 |
| 2003/06/03 | 287 | 291 | 284 | 290 | 2,811,000 |
| 2003/06/02 | 285 | 290 | 284 | 288 | 3,438,000 |
| 2003/05/30 | 281 | 284 | 275 | 275 | 2,257,000 |
| 2003/05/29 | 278 | 282 | 274 | 282 | 2,145,000 |
| 2003/05/28 | 280 | 280 | 274 | 276 | 1,381,000 |
| 2003/05/27 | 284 | 284 | 275 | 275 | 1,525,000 |
| 2003/05/26 | 284 | 288 | 283 | 284 | 3,388,000 |
| 2003/05/23 | 279 | 284 | 279 | 281 | 2,529,000 |
| 2003/05/22 | 277 | 279 | 275 | 278 | 2,071,000 |
| 2003/05/21 | 272 | 278 | 271 | 275 | 2,553,000 |
| 2003/05/20 | 265 | 273 | 265 | 268 | 2,260,000 |
| 2003/05/19 | 270 | 273 | 261 | 264 | 2,255,000 |
| 2003/05/16 | 270 | 275 | 268 | 274 | 1,854,000 |
| 2003/05/15 | 275 | 275 | 264 | 265 | 3,000,000 |
| 2003/05/14 | 273 | 276 | 270 | 273 | 3,367,000 |
| 2003/05/13 | 280 | 281 | 268 | 270 | 7,250,000 |
| 2003/05/12 | 286 | 288 | 281 | 283 | 5,476,000 |
| 2003/05/09 | 260 | 282 | 257 | 281 | 15,562,000 |
| 2003/05/08 | 262 | 263 | 259 | 260 | 2,232,000 |
| 2003/05/07 | 272 | 272 | 261 | 264 | 2,536,000 |
| 2003/05/06 | 268 | 274 | 268 | 271 | 1,867,000 |
| 2003/05/02 | 264 | 267 | 261 | 265 | 983,000 |
| 2003/05/01 | 269 | 269 | 261 | 263 | 1,405,000 |
| 2003/04/30 | 261 | 269 | 261 | 269 | 1,244,000 |
| 2003/04/28 | 258 | 265 | 258 | 260 | 858,000 |
| 2003/04/25 | 266 | 266 | 260 | 261 | 754,000 |
| 2003/04/24 | 269 | 270 | 266 | 267 | 842,000 |
| 2003/04/23 | 265 | 270 | 264 | 264 | 1,082,000 |
| 2003/04/22 | 270 | 271 | 263 | 264 | 1,541,000 |
| 2003/04/21 | 267 | 273 | 266 | 271 | 869,000 |
| 2003/04/18 | 274 | 274 | 269 | 269 | 1,029,000 |
| 2003/04/17 | 270 | 274 | 270 | 271 | 1,211,000 |
| 2003/04/16 | 268 | 275 | 265 | 274 | 3,957,000 |
| 2003/04/15 | 264 | 265 | 260 | 262 | 1,897,000 |
| 2003/04/14 | 263 | 266 | 258 | 261 | 4,372,000 |
| 2003/04/11 | 250 | 264 | 249 | 254 | 3,828,000 |
| 2003/04/10 | 249 | 249 | 242 | 244 | 1,158,000 |
| 2003/04/09 | 254 | 255 | 247 | 248 | 869,000 |
| 2003/04/08 | 254 | 255 | 250 | 252 | 1,460,000 |
| 2003/04/07 | 252 | 256 | 247 | 255 | 1,266,000 |
| 2003/04/04 | 246 | 249 | 243 | 246 | 1,748,000 |
| 2003/04/03 | 255 | 256 | 240 | 241 | 1,680,000 |
| 2003/04/02 | 242 | 250 | 242 | 250 | 1,401,000 |
| 2003/04/01 | 243 | 249 | 238 | 240 | 2,110,000 |
| 2003/03/31 | 255 | 255 | 242 | 242 | 2,145,000 |
| 2003/03/28 | 264 | 268 | 255 | 258 | 2,648,000 |
| 2003/03/27 | 273 | 273 | 267 | 269 | 1,267,000 |
| 2003/03/26 | 266 | 276 | 266 | 272 | 1,021,000 |
| 2003/03/25 | 268 | 275 | 264 | 266 | 1,758,000 |
| 2003/03/24 | 276 | 283 | 273 | 275 | 1,711,000 |
| 2003/03/20 | 263 | 275 | 262 | 271 | 2,632,000 |
| 2003/03/19 | 255 | 267 | 255 | 267 | 6,359,000 |
| 2003/03/18 | 256 | 256 | 249 | 250 | 2,314,000 |
| 2003/03/17 | 245 | 245 | 240 | 242 | 942,000 |
| 2003/03/14 | 243 | 248 | 243 | 245 | 4,484,000 |
| 2003/03/13 | 243 | 244 | 240 | 243 | 1,172,000 |
| 2003/03/12 | 249 | 249 | 239 | 241 | 1,349,000 |
| 2003/03/11 | 236 | 250 | 236 | 244 | 2,432,000 |
| 2003/03/10 | 251 | 251 | 236 | 240 | 1,909,000 |
| 2003/03/07 | 260 | 263 | 247 | 250 | 3,761,000 |
| 2003/03/06 | 271 | 275 | 266 | 267 | 1,833,000 |
| 2003/03/05 | 276 | 277 | 271 | 271 | 1,642,000 |
| 2003/03/04 | 281 | 284 | 277 | 278 | 1,014,000 |
| 2003/03/03 | 280 | 288 | 279 | 281 | 1,963,000 |
| 2003/02/28 | 272 | 279 | 272 | 278 | 2,427,000 |
| 2003/02/27 | 270 | 277 | 267 | 269 | 1,916,000 |
| 2003/02/26 | 280 | 285 | 274 | 274 | 1,324,000 |
| 2003/02/25 | 287 | 287 | 280 | 281 | 1,134,000 |
| 2003/02/24 | 285 | 289 | 284 | 286 | 754,000 |
| 2003/02/21 | 291 | 294 | 285 | 288 | 1,165,000 |
| 2003/02/20 | 291 | 295 | 288 | 290 | 809,000 |
| 2003/02/19 | 297 | 297 | 294 | 295 | 740,000 |
| 2003/02/18 | 300 | 301 | 290 | 297 | 1,732,000 |
| 2003/02/17 | 300 | 304 | 299 | 303 | 2,011,000 |
| 2003/02/14 | 295 | 300 | 294 | 297 | 2,590,000 |
| 2003/02/13 | 295 | 298 | 289 | 293 | 1,257,000 |
| 2003/02/12 | 289 | 298 | 288 | 290 | 1,940,000 |
| 2003/02/10 | 282 | 288 | 282 | 288 | 674,000 |
| 2003/02/07 | 285 | 288 | 282 | 282 | 1,070,000 |
| 2003/02/06 | 290 | 292 | 283 | 288 | 1,304,000 |
| 2003/02/05 | 292 | 297 | 285 | 292 | 1,495,000 |
| 2003/02/04 | 293 | 294 | 289 | 291 | 804,000 |
| 2003/02/03 | 285 | 292 | 285 | 292 | 1,024,000 |
| 2003/01/31 | 295 | 295 | 289 | 292 | 1,118,000 |
| 2003/01/30 | 289 | 295 | 289 | 293 | 1,008,000 |
| 2003/01/29 | 291 | 293 | 286 | 288 | 1,475,000 |
| 2003/01/28 | 297 | 298 | 291 | 292 | 818,000 |
| 2003/01/27 | 299 | 303 | 296 | 301 | 880,000 |
| 2003/01/24 | 300 | 309 | 298 | 303 | 1,667,000 |
| 2003/01/23 | 295 | 300 | 290 | 299 | 1,332,000 |
| 2003/01/22 | 302 | 303 | 292 | 292 | 1,283,000 |
| 2003/01/21 | 289 | 301 | 289 | 298 | 1,781,000 |
| 2003/01/20 | 291 | 298 | 286 | 290 | 1,224,000 |
| 2003/01/17 | 297 | 304 | 295 | 296 | 1,524,000 |
| 2003/01/16 | 296 | 297 | 293 | 297 | 852,000 |
| 2003/01/15 | 294 | 296 | 289 | 296 | 1,995,000 |
| 2003/01/14 | 290 | 295 | 287 | 294 | 1,509,000 |
| 2003/01/10 | 292 | 295 | 286 | 290 | 1,140,000 |
| 2003/01/09 | 285 | 288 | 280 | 288 | 1,220,000 |
| 2003/01/08 | 295 | 295 | 286 | 288 | 977,000 |
| 2003/01/07 | 297 | 298 | 290 | 296 | 1,796,000 |
| 2003/01/06 | 298 | 298 | 289 | 290 | 795,000 |