4042 東ソー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 315 | 318 | 312 | 313 | 300,000 | 626 |
| 2000-12-28 | 324 | 327 | 316 | 320 | 792,000 | 640 |
| 2000-12-27 | 310 | 332 | 306 | 326 | 1,220,000 | 652 |
| 2000-12-26 | 312 | 312 | 303 | 310 | 823,000 | 620 |
| 2000-12-25 | 313 | 313 | 308 | 312 | 909,000 | 624 |
| 2000-12-22 | 299 | 306 | 296 | 303 | 1,096,000 | 606 |
| 2000-12-21 | 300 | 302 | 291 | 294 | 1,743,000 | 588 |
| 2000-12-20 | 318 | 319 | 311 | 312 | 2,042,000 | 624 |
| 2000-12-19 | 333 | 334 | 322 | 324 | 1,288,000 | 648 |
| 2000-12-18 | 334 | 335 | 327 | 330 | 841,000 | 660 |
| 2000-12-15 | 338 | 338 | 329 | 329 | 1,135,000 | 658 |
| 2000-12-14 | 341 | 342 | 336 | 337 | 1,314,000 | 674 |
| 2000-12-13 | 346 | 348 | 340 | 343 | 1,016,000 | 686 |
| 2000-12-12 | 348 | 351 | 344 | 349 | 1,066,000 | 698 |
| 2000-12-11 | 351 | 352 | 343 | 349 | 1,495,000 | 698 |
| 2000-12-08 | 332 | 343 | 332 | 341 | 3,109,000 | 682 |
| 2000-12-07 | 339 | 339 | 334 | 334 | 611,000 | 668 |
| 2000-12-06 | 345 | 350 | 341 | 341 | 640,000 | 682 |
| 2000-12-05 | 360 | 360 | 344 | 348 | 1,074,000 | 696 |
| 2000-12-04 | 359 | 364 | 355 | 355 | 1,228,000 | 710 |
| 2000-12-01 | 340 | 355 | 340 | 351 | 1,296,000 | 702 |
| 2000-11-30 | 330 | 340 | 330 | 340 | 571,000 | 680 |
| 2000-11-29 | 334 | 334 | 328 | 330 | 745,000 | 660 |
| 2000-11-28 | 339 | 340 | 335 | 335 | 506,000 | 670 |
| 2000-11-27 | 344 | 344 | 335 | 338 | 613,000 | 676 |
| 2000-11-24 | 328 | 335 | 327 | 334 | 544,000 | 668 |
| 2000-11-22 | 330 | 335 | 326 | 328 | 1,059,000 | 656 |
| 2000-11-21 | 335 | 340 | 320 | 320 | 877,000 | 640 |
| 2000-11-20 | 330 | 342 | 330 | 340 | 360,000 | 680 |
| 2000-11-17 | 339 | 340 | 330 | 334 | 731,000 | 668 |
| 2000-11-16 | 343 | 346 | 338 | 339 | 1,071,000 | 678 |
| 2000-11-15 | 342 | 349 | 339 | 346 | 1,215,000 | 692 |
| 2000-11-14 | 341 | 345 | 341 | 343 | 648,000 | 686 |
| 2000-11-13 | 342 | 347 | 340 | 344 | 1,161,000 | 688 |
| 2000-11-10 | 352 | 357 | 350 | 352 | 921,000 | 704 |
| 2000-11-09 | 353 | 360 | 352 | 355 | 1,282,000 | 710 |
| 2000-11-08 | 347 | 353 | 347 | 353 | 618,000 | 706 |
| 2000-11-07 | 341 | 353 | 340 | 347 | 1,001,000 | 694 |
| 2000-11-06 | 339 | 343 | 335 | 343 | 1,301,000 | 686 |
| 2000-11-02 | 335 | 346 | 335 | 344 | 873,000 | 688 |
| 2000-11-01 | 332 | 339 | 331 | 339 | 949,000 | 678 |
| 2000-10-31 | 331 | 335 | 326 | 332 | 1,358,000 | 664 |
| 2000-10-30 | 356 | 358 | 326 | 330 | 1,259,000 | 660 |
| 2000-10-27 | 357 | 362 | 351 | 351 | 1,359,000 | 702 |
| 2000-10-26 | 346 | 354 | 345 | 353 | 1,251,000 | 706 |
| 2000-10-25 | 343 | 359 | 343 | 356 | 3,374,000 | 712 |
| 2000-10-24 | 331 | 340 | 331 | 340 | 1,422,000 | 680 |
| 2000-10-23 | 328 | 330 | 324 | 326 | 998,000 | 652 |
| 2000-10-20 | 330 | 334 | 326 | 328 | 894,000 | 656 |
| 2000-10-19 | 330 | 335 | 325 | 330 | 1,142,000 | 660 |
| 2000-10-18 | 338 | 341 | 331 | 332 | 1,112,000 | 664 |
| 2000-10-17 | 338 | 347 | 338 | 341 | 859,000 | 682 |
| 2000-10-16 | 342 | 345 | 337 | 337 | 1,247,000 | 674 |
| 2000-10-13 | 338 | 339 | 332 | 337 | 2,356,000 | 674 |
| 2000-10-12 | 348 | 355 | 346 | 353 | 1,032,000 | 706 |
| 2000-10-11 | 363 | 363 | 349 | 353 | 1,240,000 | 706 |
| 2000-10-10 | 368 | 369 | 362 | 364 | 1,005,000 | 728 |
| 2000-10-06 | 357 | 365 | 357 | 365 | 1,410,000 | 730 |
| 2000-10-05 | 355 | 360 | 355 | 360 | 1,493,000 | 720 |
| 2000-10-04 | 353 | 357 | 350 | 356 | 1,562,000 | 712 |
| 2000-10-03 | 345 | 350 | 342 | 349 | 1,249,000 | 698 |
| 2000-10-02 | 335 | 345 | 333 | 345 | 1,322,000 | 690 |
| 2000-09-29 | 340 | 344 | 336 | 338 | 1,310,000 | 676 |
| 2000-09-28 | 332 | 340 | 331 | 335 | 1,385,000 | 670 |
| 2000-09-27 | 335 | 335 | 329 | 332 | 1,451,000 | 664 |
| 2000-09-26 | 331 | 336 | 329 | 335 | 1,940,000 | 670 |
| 2000-09-25 | 330 | 333 | 326 | 328 | 1,267,000 | 656 |
| 2000-09-22 | 324 | 324 | 318 | 320 | 1,440,000 | 640 |
| 2000-09-21 | 335 | 339 | 326 | 326 | 1,679,000 | 652 |
| 2000-09-20 | 331 | 335 | 326 | 332 | 1,692,000 | 664 |
| 2000-09-19 | 321 | 333 | 316 | 333 | 1,785,000 | 666 |
| 2000-09-18 | 340 | 340 | 323 | 330 | 1,660,000 | 660 |
| 2000-09-14 | 349 | 349 | 338 | 340 | 1,350,000 | 680 |
| 2000-09-13 | 347 | 351 | 343 | 348 | 1,688,000 | 696 |
| 2000-09-12 | 334 | 343 | 328 | 342 | 2,269,000 | 684 |
| 2000-09-11 | 342 | 345 | 330 | 334 | 2,854,000 | 668 |
| 2000-09-08 | 353 | 358 | 348 | 352 | 5,776,000 | 704 |
| 2000-09-07 | 370 | 372 | 362 | 363 | 1,221,000 | 726 |
| 2000-09-06 | 373 | 380 | 370 | 370 | 1,036,000 | 740 |
| 2000-09-05 | 375 | 376 | 362 | 368 | 1,780,000 | 736 |
| 2000-09-04 | 380 | 381 | 360 | 380 | 1,707,000 | 760 |
| 2000-09-01 | 392 | 397 | 388 | 393 | 1,227,000 | 786 |
| 2000-08-31 | 400 | 401 | 386 | 390 | 1,607,000 | 780 |
| 2000-08-30 | 405 | 409 | 399 | 409 | 986,000 | 818 |
| 2000-08-29 | 408 | 408 | 400 | 402 | 854,000 | 804 |
| 2000-08-28 | 415 | 415 | 405 | 413 | 1,524,000 | 826 |
| 2000-08-25 | 404 | 413 | 404 | 413 | 1,517,000 | 826 |
| 2000-08-24 | 404 | 412 | 402 | 402 | 1,033,000 | 804 |
| 2000-08-23 | 406 | 407 | 398 | 404 | 860,000 | 808 |
| 2000-08-22 | 407 | 408 | 403 | 406 | 1,119,000 | 812 |
| 2000-08-21 | 410 | 412 | 398 | 402 | 870,000 | 804 |
| 2000-08-18 | 414 | 415 | 403 | 410 | 997,000 | 820 |
| 2000-08-17 | 434 | 434 | 414 | 419 | 1,133,000 | 838 |
| 2000-08-16 | 425 | 432 | 423 | 429 | 979,000 | 858 |
| 2000-08-15 | 424 | 429 | 421 | 429 | 868,000 | 858 |
| 2000-08-14 | 424 | 429 | 414 | 423 | 1,897,000 | 846 |
| 2000-08-11 | 398 | 420 | 397 | 420 | 1,713,000 | 840 |
| 2000-08-10 | 403 | 405 | 397 | 398 | 1,022,000 | 796 |
| 2000-08-09 | 403 | 410 | 399 | 402 | 979,000 | 804 |
| 2000-08-08 | 409 | 414 | 396 | 401 | 1,085,000 | 802 |
| 2000-08-07 | 400 | 408 | 396 | 405 | 1,025,000 | 810 |
| 2000-08-04 | 400 | 400 | 391 | 397 | 2,264,000 | 794 |
| 2000-08-03 | 422 | 422 | 403 | 409 | 1,058,000 | 818 |
| 2000-08-02 | 423 | 432 | 417 | 421 | 1,205,000 | 842 |
| 2000-08-01 | 420 | 426 | 418 | 423 | 800,000 | 846 |
| 2000-07-31 | 410 | 417 | 400 | 417 | 992,000 | 834 |
| 2000-07-28 | 425 | 430 | 418 | 428 | 834,000 | 856 |
| 2000-07-27 | 442 | 442 | 425 | 430 | 1,165,000 | 860 |
| 2000-07-26 | 450 | 450 | 445 | 447 | 1,150,000 | 894 |
| 2000-07-25 | 445 | 450 | 441 | 450 | 1,162,000 | 900 |
| 2000-07-24 | 454 | 455 | 441 | 450 | 1,297,000 | 900 |
| 2000-07-21 | 469 | 477 | 455 | 455 | 1,951,000 | 910 |
| 2000-07-19 | 485 | 486 | 445 | 454 | 4,109,000 | 908 |
| 2000-07-18 | 515 | 517 | 492 | 495 | 1,138,000 | 990 |
| 2000-07-17 | 515 | 528 | 515 | 518 | 758,000 | 1,036 |
| 2000-07-14 | 515 | 534 | 515 | 519 | 700,000 | 1,038 |
| 2000-07-13 | 542 | 542 | 515 | 518 | 1,177,000 | 1,036 |
| 2000-07-12 | 549 | 549 | 531 | 535 | 717,000 | 1,070 |
| 2000-07-11 | 546 | 553 | 543 | 552 | 823,000 | 1,104 |
| 2000-07-10 | 549 | 562 | 546 | 554 | 1,871,000 | 1,108 |
| 2000-07-07 | 535 | 542 | 535 | 541 | 1,138,000 | 1,082 |
| 2000-07-06 | 540 | 543 | 535 | 540 | 1,267,000 | 1,080 |
| 2000-07-05 | 560 | 562 | 543 | 545 | 1,425,000 | 1,090 |
| 2000-07-04 | 565 | 565 | 550 | 563 | 3,018,000 | 1,126 |
| 2000-07-03 | 544 | 569 | 540 | 567 | 6,562,000 | 1,134 |
| 2000-06-30 | 527 | 540 | 525 | 535 | 2,506,000 | 1,070 |
| 2000-06-29 | 538 | 538 | 522 | 530 | 1,851,000 | 1,060 |
| 2000-06-28 | 534 | 535 | 529 | 531 | 939,000 | 1,062 |
| 2000-06-27 | 524 | 534 | 522 | 530 | 2,209,000 | 1,060 |
| 2000-06-26 | 524 | 524 | 505 | 515 | 1,124,000 | 1,030 |
| 2000-06-23 | 525 | 537 | 522 | 525 | 1,430,000 | 1,050 |
| 2000-06-22 | 540 | 541 | 524 | 525 | 2,905,000 | 1,050 |
| 2000-06-21 | 520 | 542 | 519 | 537 | 7,473,000 | 1,074 |
| 2000-06-20 | 493 | 519 | 490 | 515 | 1,788,000 | 1,030 |
| 2000-06-19 | 494 | 497 | 486 | 496 | 1,051,000 | 992 |
| 2000-06-16 | 510 | 511 | 486 | 493 | 1,856,000 | 986 |
| 2000-06-15 | 491 | 523 | 486 | 517 | 1,697,000 | 1,034 |
| 2000-06-14 | 512 | 512 | 484 | 495 | 1,900,000 | 990 |
| 2000-06-13 | 521 | 523 | 505 | 509 | 2,286,000 | 1,018 |
| 2000-06-12 | 522 | 527 | 518 | 523 | 1,536,000 | 1,046 |
| 2000-06-09 | 514 | 526 | 514 | 523 | 2,918,000 | 1,046 |
| 2000-06-08 | 525 | 532 | 517 | 524 | 2,784,000 | 1,048 |
| 2000-06-07 | 520 | 529 | 511 | 515 | 1,991,000 | 1,030 |
| 2000-06-06 | 514 | 517 | 509 | 514 | 1,487,000 | 1,028 |
| 2000-06-05 | 530 | 535 | 514 | 518 | 1,330,000 | 1,036 |
| 2000-06-02 | 544 | 559 | 510 | 520 | 1,754,000 | 1,040 |
| 2000-06-01 | 533 | 555 | 533 | 540 | 800,000 | 1,080 |
| 2000-05-31 | 540 | 550 | 532 | 536 | 1,166,000 | 1,072 |
| 2000-05-30 | 550 | 555 | 532 | 537 | 912,000 | 1,074 |
| 2000-05-29 | 555 | 564 | 547 | 549 | 1,185,000 | 1,098 |
| 2000-05-26 | 576 | 576 | 558 | 565 | 1,011,000 | 1,130 |
| 2000-05-25 | 598 | 598 | 586 | 587 | 936,000 | 1,174 |
| 2000-05-24 | 593 | 605 | 584 | 584 | 2,784,000 | 1,168 |
| 2000-05-23 | 558 | 593 | 557 | 584 | 1,931,000 | 1,168 |
| 2000-05-22 | 570 | 570 | 549 | 558 | 1,860,000 | 1,116 |
| 2000-05-19 | 595 | 599 | 573 | 573 | 686,000 | 1,146 |
| 2000-05-18 | 590 | 610 | 584 | 595 | 1,186,000 | 1,190 |
| 2000-05-17 | 581 | 595 | 574 | 595 | 709,000 | 1,190 |
| 2000-05-16 | 584 | 587 | 573 | 581 | 742,000 | 1,162 |
| 2000-05-15 | 590 | 592 | 577 | 584 | 967,000 | 1,168 |
| 2000-05-12 | 580 | 596 | 562 | 592 | 3,238,000 | 1,184 |
| 2000-05-11 | 560 | 567 | 552 | 560 | 1,379,000 | 1,120 |
| 2000-05-10 | 574 | 575 | 556 | 563 | 979,000 | 1,126 |
| 2000-05-09 | 564 | 575 | 560 | 570 | 1,033,000 | 1,140 |
| 2000-05-08 | 589 | 589 | 575 | 576 | 797,000 | 1,152 |
| 2000-05-02 | 580 | 588 | 572 | 580 | 818,000 | 1,160 |
| 2000-05-01 | 570 | 580 | 555 | 570 | 1,009,000 | 1,140 |
| 2000-04-28 | 573 | 588 | 563 | 571 | 1,183,000 | 1,142 |
| 2000-04-27 | 585 | 592 | 572 | 576 | 1,319,000 | 1,152 |
| 2000-04-26 | 606 | 615 | 583 | 590 | 1,219,000 | 1,180 |
| 2000-04-25 | 627 | 627 | 608 | 615 | 1,060,000 | 1,230 |
| 2000-04-24 | 602 | 630 | 598 | 620 | 1,312,000 | 1,240 |
| 2000-04-21 | 623 | 633 | 550 | 586 | 2,819,000 | 1,172 |
| 2000-04-20 | 618 | 650 | 611 | 633 | 2,525,000 | 1,266 |
| 2000-04-19 | 630 | 635 | 610 | 619 | 2,130,000 | 1,238 |
| 2000-04-18 | 590 | 620 | 582 | 620 | 2,067,000 | 1,240 |
| 2000-04-17 | 580 | 590 | 555 | 570 | 1,952,000 | 1,140 |
| 2000-04-14 | 620 | 630 | 610 | 630 | 2,857,000 | 1,260 |
| 2000-04-13 | 593 | 625 | 593 | 622 | 2,771,000 | 1,244 |
| 2000-04-12 | 556 | 613 | 555 | 611 | 4,197,000 | 1,222 |
| 2000-04-11 | 563 | 574 | 553 | 555 | 918,000 | 1,110 |
| 2000-04-10 | 566 | 576 | 561 | 571 | 1,949,000 | 1,142 |
| 2000-04-07 | 555 | 564 | 548 | 556 | 2,022,000 | 1,112 |
| 2000-04-06 | 570 | 573 | 546 | 559 | 3,938,000 | 1,118 |
| 2000-04-05 | 530 | 570 | 528 | 555 | 6,400,000 | 1,110 |
| 2000-04-04 | 528 | 528 | 520 | 523 | 957,000 | 1,046 |
| 2000-04-03 | 514 | 530 | 511 | 530 | 2,986,000 | 1,060 |
| 2000-03-31 | 477 | 510 | 472 | 501 | 1,645,000 | 1,002 |
| 2000-03-30 | 485 | 494 | 480 | 482 | 373,000 | 964 |
| 2000-03-29 | 488 | 497 | 484 | 492 | 1,396,000 | 984 |
| 2000-03-28 | 495 | 495 | 483 | 492 | 647,000 | 984 |
| 2000-03-27 | 508 | 510 | 481 | 495 | 1,231,000 | 990 |
| 2000-03-24 | 472 | 506 | 470 | 504 | 2,422,000 | 1,008 |
| 2000-03-23 | 477 | 479 | 460 | 465 | 1,010,000 | 930 |
| 2000-03-22 | 482 | 484 | 466 | 482 | 1,467,000 | 964 |
| 2000-03-21 | 481 | 485 | 465 | 477 | 1,209,000 | 954 |
| 2000-03-17 | 466 | 494 | 460 | 490 | 1,569,000 | 980 |
| 2000-03-16 | 450 | 456 | 440 | 456 | 3,073,000 | 912 |
| 2000-03-15 | 470 | 470 | 445 | 455 | 1,294,000 | 910 |
| 2000-03-14 | 489 | 493 | 476 | 482 | 1,518,000 | 964 |
| 2000-03-13 | 510 | 525 | 480 | 499 | 3,402,000 | 998 |
| 2000-03-10 | 524 | 531 | 504 | 505 | 7,060,000 | 1,010 |
| 2000-03-09 | 499 | 519 | 495 | 514 | 5,017,000 | 1,028 |
| 2000-03-08 | 499 | 499 | 484 | 490 | 1,234,000 | 980 |
| 2000-03-07 | 495 | 503 | 493 | 499 | 1,320,000 | 998 |
| 2000-03-06 | 504 | 504 | 487 | 493 | 834,000 | 986 |
| 2000-03-03 | 495 | 509 | 495 | 499 | 1,810,000 | 998 |
| 2000-03-02 | 491 | 506 | 488 | 495 | 1,669,000 | 990 |
| 2000-03-01 | 501 | 505 | 478 | 496 | 2,626,000 | 992 |
| 2000-02-29 | 482 | 500 | 482 | 500 | 965,000 | 1,000 |
| 2000-02-28 | 495 | 497 | 480 | 492 | 1,324,000 | 984 |
| 2000-02-25 | 495 | 500 | 480 | 500 | 1,639,000 | 1,000 |
| 2000-02-24 | 484 | 498 | 474 | 490 | 2,565,000 | 980 |
| 2000-02-23 | 450 | 499 | 450 | 474 | 2,889,000 | 948 |
| 2000-02-22 | 431 | 455 | 431 | 448 | 925,000 | 896 |
| 2000-02-21 | 460 | 460 | 440 | 441 | 936,000 | 882 |
| 2000-02-18 | 466 | 466 | 436 | 445 | 1,638,000 | 890 |
| 2000-02-17 | 479 | 510 | 467 | 476 | 9,038,000 | 952 |
| 2000-02-16 | 430 | 451 | 429 | 444 | 4,371,000 | 888 |
| 2000-02-15 | 420 | 427 | 415 | 423 | 3,286,000 | 846 |
| 2000-02-14 | 401 | 411 | 400 | 405 | 1,101,000 | 810 |
| 2000-02-10 | 408 | 419 | 399 | 399 | 1,778,000 | 798 |
| 2000-02-09 | 400 | 425 | 395 | 402 | 2,024,000 | 804 |
| 2000-02-08 | 405 | 409 | 400 | 409 | 926,000 | 818 |
| 2000-02-07 | 400 | 410 | 395 | 410 | 867,000 | 820 |
| 2000-02-04 | 405 | 409 | 395 | 395 | 851,000 | 790 |
| 2000-02-03 | 400 | 414 | 397 | 400 | 1,937,000 | 800 |
| 2000-02-02 | 405 | 408 | 394 | 394 | 1,403,000 | 788 |
| 2000-02-01 | 401 | 410 | 397 | 400 | 1,501,000 | 800 |
| 2000-01-31 | 397 | 421 | 396 | 414 | 2,592,000 | 828 |
| 2000-01-28 | 394 | 399 | 385 | 387 | 916,000 | 774 |
| 2000-01-27 | 393 | 400 | 392 | 398 | 573,000 | 796 |
| 2000-01-26 | 398 | 400 | 393 | 399 | 443,000 | 798 |
| 2000-01-25 | 410 | 410 | 395 | 403 | 668,000 | 806 |
| 2000-01-24 | 405 | 421 | 405 | 414 | 676,000 | 828 |
| 2000-01-21 | 405 | 408 | 396 | 408 | 589,000 | 816 |
| 2000-01-20 | 412 | 417 | 402 | 409 | 998,000 | 818 |
| 2000-01-19 | 421 | 430 | 420 | 422 | 886,000 | 844 |
| 2000-01-18 | 430 | 431 | 420 | 430 | 609,000 | 860 |
| 2000-01-17 | 400 | 433 | 400 | 431 | 1,044,000 | 862 |
| 2000-01-14 | 423 | 423 | 391 | 410 | 1,606,000 | 820 |
| 2000-01-13 | 397 | 421 | 394 | 418 | 646,000 | 836 |
| 2000-01-12 | 405 | 405 | 385 | 391 | 1,020,000 | 782 |
| 2000-01-11 | 427 | 429 | 403 | 408 | 840,000 | 816 |
| 2000-01-07 | 406 | 418 | 405 | 417 | 1,103,000 | 834 |
| 2000-01-06 | 402 | 406 | 380 | 381 | 1,302,000 | 762 |
| 2000-01-05 | 384 | 420 | 384 | 397 | 675,000 | 794 |
| 2000-01-04 | 380 | 390 | 380 | 383 | 238,000 | 766 |
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
