4042 東ソー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 253 | 255 | 247 | 255 | 542,000 | 510 |
| 2001-12-27 | 247 | 252 | 243 | 252 | 548,000 | 504 |
| 2001-12-26 | 257 | 258 | 250 | 251 | 783,000 | 502 |
| 2001-12-25 | 257 | 257 | 245 | 252 | 644,000 | 504 |
| 2001-12-21 | 245 | 256 | 244 | 252 | 1,259,000 | 504 |
| 2001-12-20 | 237 | 245 | 233 | 240 | 2,020,000 | 480 |
| 2001-12-19 | 250 | 255 | 226 | 237 | 2,713,000 | 474 |
| 2001-12-18 | 264 | 267 | 257 | 260 | 1,874,000 | 520 |
| 2001-12-17 | 279 | 279 | 267 | 270 | 1,184,000 | 540 |
| 2001-12-14 | 280 | 295 | 271 | 289 | 4,629,000 | 578 |
| 2001-12-13 | 288 | 288 | 275 | 279 | 869,000 | 558 |
| 2001-12-12 | 274 | 288 | 272 | 283 | 1,134,000 | 566 |
| 2001-12-11 | 282 | 282 | 272 | 277 | 1,558,000 | 554 |
| 2001-12-10 | 296 | 303 | 285 | 287 | 4,058,000 | 574 |
| 2001-12-07 | 278 | 297 | 276 | 292 | 7,102,000 | 584 |
| 2001-12-06 | 278 | 278 | 263 | 265 | 1,222,000 | 530 |
| 2001-12-05 | 257 | 263 | 256 | 263 | 633,000 | 526 |
| 2001-12-04 | 252 | 262 | 252 | 257 | 610,000 | 514 |
| 2001-12-03 | 266 | 267 | 253 | 254 | 806,000 | 508 |
| 2001-11-30 | 272 | 275 | 262 | 262 | 1,406,000 | 524 |
| 2001-11-29 | 266 | 276 | 263 | 276 | 1,020,000 | 552 |
| 2001-11-28 | 271 | 274 | 266 | 266 | 663,000 | 532 |
| 2001-11-27 | 275 | 278 | 271 | 274 | 1,078,000 | 548 |
| 2001-11-26 | 263 | 277 | 260 | 277 | 1,208,000 | 554 |
| 2001-11-22 | 264 | 265 | 257 | 262 | 789,000 | 524 |
| 2001-11-21 | 263 | 266 | 261 | 266 | 1,274,000 | 532 |
| 2001-11-20 | 262 | 271 | 259 | 266 | 2,344,000 | 532 |
| 2001-11-19 | 255 | 261 | 249 | 257 | 1,059,000 | 514 |
| 2001-11-16 | 248 | 263 | 241 | 255 | 1,838,000 | 510 |
| 2001-11-15 | 238 | 248 | 235 | 248 | 2,233,000 | 496 |
| 2001-11-14 | 239 | 239 | 234 | 234 | 880,000 | 468 |
| 2001-11-13 | 238 | 241 | 235 | 238 | 2,605,000 | 476 |
| 2001-11-12 | 235 | 241 | 235 | 238 | 1,164,000 | 476 |
| 2001-11-09 | 231 | 233 | 228 | 230 | 1,466,000 | 460 |
| 2001-11-08 | 228 | 230 | 224 | 228 | 468,000 | 456 |
| 2001-11-07 | 234 | 234 | 222 | 222 | 871,000 | 444 |
| 2001-11-06 | 233 | 234 | 227 | 234 | 417,000 | 468 |
| 2001-11-05 | 231 | 233 | 227 | 233 | 290,000 | 466 |
| 2001-11-02 | 230 | 232 | 224 | 228 | 1,105,000 | 456 |
| 2001-11-01 | 235 | 235 | 225 | 225 | 800,000 | 450 |
| 2001-10-31 | 225 | 236 | 225 | 232 | 1,070,000 | 464 |
| 2001-10-30 | 228 | 230 | 225 | 227 | 924,000 | 454 |
| 2001-10-29 | 241 | 241 | 230 | 230 | 582,000 | 460 |
| 2001-10-26 | 244 | 245 | 237 | 240 | 750,000 | 480 |
| 2001-10-25 | 235 | 245 | 235 | 244 | 1,189,000 | 488 |
| 2001-10-24 | 228 | 238 | 228 | 235 | 944,000 | 470 |
| 2001-10-23 | 225 | 227 | 223 | 226 | 728,000 | 452 |
| 2001-10-22 | 220 | 222 | 219 | 222 | 690,000 | 444 |
| 2001-10-19 | 220 | 224 | 218 | 222 | 1,437,000 | 444 |
| 2001-10-18 | 226 | 230 | 224 | 224 | 1,061,000 | 448 |
| 2001-10-17 | 236 | 236 | 230 | 231 | 541,000 | 462 |
| 2001-10-16 | 236 | 238 | 234 | 236 | 732,000 | 472 |
| 2001-10-15 | 229 | 238 | 229 | 238 | 544,000 | 476 |
| 2001-10-12 | 237 | 238 | 231 | 238 | 1,298,000 | 476 |
| 2001-10-11 | 229 | 237 | 227 | 232 | 581,000 | 464 |
| 2001-10-10 | 228 | 230 | 223 | 224 | 961,000 | 448 |
| 2001-10-09 | 228 | 228 | 221 | 223 | 742,000 | 446 |
| 2001-10-05 | 238 | 239 | 228 | 231 | 973,000 | 462 |
| 2001-10-04 | 239 | 248 | 236 | 243 | 1,568,000 | 486 |
| 2001-10-03 | 235 | 237 | 233 | 233 | 869,000 | 466 |
| 2001-10-02 | 227 | 231 | 225 | 231 | 1,403,000 | 462 |
| 2001-10-01 | 214 | 235 | 208 | 232 | 2,084,000 | 464 |
| 2001-09-28 | 204 | 216 | 203 | 216 | 685,000 | 432 |
| 2001-09-27 | 210 | 210 | 203 | 208 | 923,000 | 416 |
| 2001-09-26 | 212 | 212 | 206 | 210 | 472,000 | 420 |
| 2001-09-25 | 216 | 218 | 207 | 209 | 803,000 | 418 |
| 2001-09-21 | 200 | 208 | 198 | 206 | 1,993,000 | 412 |
| 2001-09-20 | 212 | 213 | 203 | 204 | 1,165,000 | 408 |
| 2001-09-19 | 210 | 222 | 207 | 215 | 1,550,000 | 430 |
| 2001-09-18 | 205 | 211 | 205 | 209 | 1,040,000 | 418 |
| 2001-09-17 | 212 | 212 | 200 | 202 | 1,326,000 | 404 |
| 2001-09-14 | 204 | 217 | 203 | 217 | 1,980,000 | 434 |
| 2001-09-13 | 200 | 206 | 197 | 202 | 1,903,000 | 404 |
| 2001-09-12 | 200 | 205 | 195 | 196 | 1,961,000 | 392 |
| 2001-09-11 | 216 | 219 | 215 | 219 | 821,000 | 438 |
| 2001-09-10 | 219 | 221 | 214 | 216 | 1,205,000 | 432 |
| 2001-09-07 | 221 | 224 | 217 | 220 | 1,110,000 | 440 |
| 2001-09-06 | 223 | 226 | 218 | 222 | 1,824,000 | 444 |
| 2001-09-05 | 232 | 232 | 225 | 227 | 2,178,000 | 454 |
| 2001-09-04 | 226 | 228 | 215 | 228 | 2,369,000 | 456 |
| 2001-09-03 | 246 | 246 | 227 | 228 | 2,086,000 | 456 |
| 2001-08-31 | 249 | 250 | 242 | 242 | 1,617,000 | 484 |
| 2001-08-30 | 247 | 250 | 244 | 250 | 1,579,000 | 500 |
| 2001-08-29 | 249 | 252 | 247 | 249 | 1,505,000 | 498 |
| 2001-08-28 | 251 | 253 | 245 | 250 | 2,214,000 | 500 |
| 2001-08-27 | 261 | 261 | 253 | 253 | 1,833,000 | 506 |
| 2001-08-24 | 272 | 272 | 256 | 257 | 2,183,000 | 514 |
| 2001-08-23 | 265 | 273 | 263 | 270 | 1,973,000 | 540 |
| 2001-08-22 | 260 | 265 | 255 | 259 | 2,994,000 | 518 |
| 2001-08-21 | 264 | 268 | 261 | 264 | 2,582,000 | 528 |
| 2001-08-20 | 272 | 272 | 266 | 269 | 1,504,000 | 538 |
| 2001-08-17 | 279 | 279 | 270 | 270 | 1,983,000 | 540 |
| 2001-08-16 | 279 | 279 | 274 | 274 | 1,453,000 | 548 |
| 2001-08-15 | 279 | 282 | 275 | 279 | 1,724,000 | 558 |
| 2001-08-14 | 278 | 292 | 277 | 289 | 2,756,000 | 578 |
| 2001-08-13 | 287 | 287 | 275 | 275 | 1,661,000 | 550 |
| 2001-08-10 | 295 | 298 | 286 | 287 | 2,083,000 | 574 |
| 2001-08-09 | 303 | 305 | 294 | 295 | 2,524,000 | 590 |
| 2001-08-08 | 315 | 315 | 301 | 305 | 3,435,000 | 610 |
| 2001-08-07 | 315 | 325 | 312 | 321 | 535,000 | 642 |
| 2001-08-06 | 316 | 321 | 314 | 315 | 533,000 | 630 |
| 2001-08-03 | 323 | 327 | 321 | 321 | 958,000 | 642 |
| 2001-08-02 | 315 | 325 | 314 | 324 | 1,060,000 | 648 |
| 2001-08-01 | 312 | 313 | 305 | 313 | 700,000 | 626 |
| 2001-07-31 | 305 | 312 | 301 | 310 | 529,000 | 620 |
| 2001-07-30 | 313 | 313 | 301 | 305 | 485,000 | 610 |
| 2001-07-27 | 314 | 314 | 309 | 310 | 479,000 | 620 |
| 2001-07-26 | 313 | 318 | 312 | 312 | 557,000 | 624 |
| 2001-07-25 | 312 | 315 | 305 | 310 | 1,182,000 | 620 |
| 2001-07-24 | 305 | 313 | 302 | 313 | 1,303,000 | 626 |
| 2001-07-23 | 316 | 316 | 298 | 303 | 1,186,000 | 606 |
| 2001-07-19 | 325 | 326 | 316 | 322 | 962,000 | 644 |
| 2001-07-18 | 335 | 340 | 327 | 331 | 696,000 | 662 |
| 2001-07-17 | 335 | 340 | 333 | 340 | 497,000 | 680 |
| 2001-07-16 | 340 | 340 | 335 | 338 | 241,000 | 676 |
| 2001-07-13 | 335 | 340 | 335 | 340 | 988,000 | 680 |
| 2001-07-12 | 334 | 339 | 333 | 337 | 685,000 | 674 |
| 2001-07-11 | 340 | 341 | 334 | 334 | 577,000 | 668 |
| 2001-07-10 | 349 | 354 | 344 | 351 | 1,255,000 | 702 |
| 2001-07-09 | 334 | 344 | 331 | 344 | 1,211,000 | 688 |
| 2001-07-06 | 336 | 338 | 332 | 336 | 1,643,000 | 672 |
| 2001-07-05 | 354 | 354 | 342 | 343 | 1,345,000 | 686 |
| 2001-07-04 | 363 | 363 | 355 | 355 | 673,000 | 710 |
| 2001-07-03 | 357 | 369 | 355 | 366 | 1,469,000 | 732 |
| 2001-07-02 | 363 | 363 | 353 | 357 | 1,146,000 | 714 |
| 2001-06-29 | 357 | 364 | 356 | 364 | 1,204,000 | 728 |
| 2001-06-28 | 365 | 366 | 357 | 362 | 1,769,000 | 724 |
| 2001-06-27 | 365 | 370 | 362 | 365 | 1,376,000 | 730 |
| 2001-06-26 | 362 | 366 | 360 | 365 | 1,581,000 | 730 |
| 2001-06-25 | 370 | 370 | 360 | 364 | 1,956,000 | 728 |
| 2001-06-22 | 359 | 375 | 358 | 375 | 2,435,000 | 750 |
| 2001-06-21 | 360 | 363 | 354 | 355 | 2,997,000 | 710 |
| 2001-06-20 | 356 | 365 | 356 | 362 | 973,000 | 724 |
| 2001-06-19 | 365 | 369 | 353 | 356 | 1,546,000 | 712 |
| 2001-06-18 | 370 | 373 | 368 | 370 | 1,264,000 | 740 |
| 2001-06-15 | 380 | 381 | 370 | 372 | 1,760,000 | 744 |
| 2001-06-14 | 378 | 388 | 377 | 385 | 1,710,000 | 770 |
| 2001-06-13 | 374 | 381 | 369 | 377 | 2,490,000 | 754 |
| 2001-06-12 | 385 | 387 | 369 | 369 | 2,161,000 | 738 |
| 2001-06-11 | 389 | 394 | 384 | 385 | 1,696,000 | 770 |
| 2001-06-08 | 397 | 398 | 392 | 394 | 4,177,000 | 788 |
| 2001-06-07 | 386 | 393 | 383 | 392 | 1,230,000 | 784 |
| 2001-06-06 | 398 | 399 | 382 | 384 | 2,303,000 | 768 |
| 2001-06-05 | 394 | 400 | 392 | 398 | 3,974,000 | 796 |
| 2001-06-04 | 390 | 394 | 386 | 391 | 1,715,000 | 782 |
| 2001-06-01 | 389 | 393 | 387 | 390 | 1,867,000 | 780 |
| 2001-05-31 | 375 | 388 | 375 | 384 | 1,942,000 | 768 |
| 2001-05-30 | 381 | 383 | 378 | 380 | 1,345,000 | 760 |
| 2001-05-29 | 395 | 400 | 380 | 384 | 3,205,000 | 768 |
| 2001-05-28 | 389 | 395 | 389 | 395 | 2,402,000 | 790 |
| 2001-05-25 | 388 | 389 | 382 | 385 | 2,397,000 | 770 |
| 2001-05-24 | 384 | 387 | 382 | 383 | 2,645,000 | 766 |
| 2001-05-23 | 383 | 394 | 382 | 388 | 4,021,000 | 776 |
| 2001-05-22 | 381 | 393 | 378 | 386 | 4,588,000 | 772 |
| 2001-05-21 | 362 | 387 | 360 | 386 | 13,224,000 | 772 |
| 2001-05-18 | 337 | 344 | 333 | 342 | 2,380,000 | 684 |
| 2001-05-17 | 331 | 333 | 326 | 332 | 1,065,000 | 664 |
| 2001-05-16 | 338 | 338 | 329 | 329 | 634,000 | 658 |
| 2001-05-15 | 336 | 336 | 329 | 333 | 1,565,000 | 666 |
| 2001-05-14 | 342 | 342 | 338 | 338 | 849,000 | 676 |
| 2001-05-11 | 344 | 346 | 342 | 343 | 967,000 | 686 |
| 2001-05-10 | 342 | 348 | 342 | 344 | 1,632,000 | 688 |
| 2001-05-09 | 347 | 348 | 340 | 346 | 1,830,000 | 692 |
| 2001-05-08 | 348 | 350 | 346 | 347 | 1,403,000 | 694 |
| 2001-05-07 | 355 | 357 | 347 | 348 | 1,497,000 | 696 |
| 2001-05-02 | 360 | 360 | 353 | 358 | 1,271,000 | 716 |
| 2001-05-01 | 363 | 363 | 354 | 360 | 1,610,000 | 720 |
| 2001-04-27 | 360 | 361 | 346 | 353 | 3,022,000 | 706 |
| 2001-04-26 | 353 | 366 | 349 | 360 | 9,005,000 | 720 |
| 2001-04-25 | 334 | 340 | 331 | 338 | 3,071,000 | 676 |
| 2001-04-24 | 328 | 335 | 326 | 335 | 1,426,000 | 670 |
| 2001-04-23 | 335 | 339 | 329 | 329 | 1,474,000 | 658 |
| 2001-04-20 | 336 | 340 | 334 | 335 | 1,371,000 | 670 |
| 2001-04-19 | 345 | 345 | 335 | 336 | 1,540,000 | 672 |
| 2001-04-18 | 340 | 344 | 338 | 342 | 1,601,000 | 684 |
| 2001-04-17 | 342 | 342 | 333 | 338 | 998,000 | 676 |
| 2001-04-16 | 343 | 348 | 340 | 343 | 896,000 | 686 |
| 2001-04-13 | 340 | 345 | 337 | 341 | 2,543,000 | 682 |
| 2001-04-12 | 335 | 338 | 329 | 336 | 1,362,000 | 672 |
| 2001-04-11 | 332 | 334 | 325 | 331 | 1,086,000 | 662 |
| 2001-04-10 | 327 | 337 | 323 | 329 | 2,318,000 | 658 |
| 2001-04-09 | 322 | 327 | 319 | 325 | 1,252,000 | 650 |
| 2001-04-06 | 330 | 332 | 321 | 326 | 1,422,000 | 652 |
| 2001-04-05 | 324 | 336 | 322 | 322 | 2,207,000 | 644 |
| 2001-04-04 | 312 | 320 | 308 | 319 | 1,262,000 | 638 |
| 2001-04-03 | 305 | 314 | 305 | 314 | 557,000 | 628 |
| 2001-04-02 | 307 | 310 | 303 | 305 | 686,000 | 610 |
| 2001-03-30 | 315 | 316 | 305 | 305 | 933,000 | 610 |
| 2001-03-29 | 315 | 319 | 310 | 310 | 651,000 | 620 |
| 2001-03-28 | 316 | 320 | 311 | 319 | 769,000 | 638 |
| 2001-03-27 | 318 | 319 | 310 | 311 | 557,000 | 622 |
| 2001-03-26 | 308 | 320 | 306 | 320 | 1,264,000 | 640 |
| 2001-03-23 | 300 | 305 | 297 | 305 | 957,000 | 610 |
| 2001-03-22 | 305 | 309 | 297 | 300 | 739,000 | 600 |
| 2001-03-21 | 286 | 309 | 286 | 309 | 1,014,000 | 618 |
| 2001-03-19 | 285 | 300 | 284 | 286 | 707,000 | 572 |
| 2001-03-16 | 286 | 288 | 281 | 284 | 987,000 | 568 |
| 2001-03-15 | 275 | 281 | 268 | 281 | 1,670,000 | 562 |
| 2001-03-14 | 287 | 288 | 280 | 281 | 977,000 | 562 |
| 2001-03-13 | 290 | 291 | 285 | 286 | 1,090,000 | 572 |
| 2001-03-12 | 305 | 305 | 295 | 298 | 1,278,000 | 596 |
| 2001-03-09 | 297 | 302 | 294 | 295 | 2,280,000 | 590 |
| 2001-03-08 | 286 | 302 | 280 | 302 | 2,108,000 | 604 |
| 2001-03-07 | 300 | 300 | 285 | 288 | 1,745,000 | 576 |
| 2001-03-06 | 295 | 299 | 294 | 295 | 733,000 | 590 |
| 2001-03-05 | 296 | 299 | 293 | 293 | 822,000 | 586 |
| 2001-03-02 | 310 | 310 | 293 | 294 | 1,046,000 | 588 |
| 2001-03-01 | 315 | 319 | 302 | 310 | 3,002,000 | 620 |
| 2001-02-28 | 306 | 315 | 304 | 308 | 2,903,000 | 616 |
| 2001-02-27 | 302 | 307 | 301 | 307 | 2,338,000 | 614 |
| 2001-02-26 | 298 | 298 | 293 | 295 | 925,000 | 590 |
| 2001-02-23 | 285 | 292 | 280 | 291 | 1,731,000 | 582 |
| 2001-02-22 | 286 | 289 | 282 | 282 | 593,000 | 564 |
| 2001-02-21 | 290 | 293 | 286 | 287 | 740,000 | 574 |
| 2001-02-20 | 286 | 292 | 283 | 292 | 1,152,000 | 584 |
| 2001-02-19 | 279 | 288 | 278 | 286 | 1,577,000 | 572 |
| 2001-02-16 | 292 | 292 | 275 | 280 | 2,465,000 | 560 |
| 2001-02-15 | 293 | 296 | 288 | 292 | 896,000 | 584 |
| 2001-02-14 | 287 | 295 | 286 | 293 | 957,000 | 586 |
| 2001-02-13 | 295 | 296 | 285 | 287 | 700,000 | 574 |
| 2001-02-09 | 292 | 295 | 286 | 290 | 2,011,000 | 580 |
| 2001-02-08 | 281 | 292 | 277 | 292 | 1,181,000 | 584 |
| 2001-02-07 | 280 | 282 | 272 | 280 | 1,838,000 | 560 |
| 2001-02-06 | 287 | 289 | 281 | 284 | 1,550,000 | 568 |
| 2001-02-05 | 300 | 300 | 288 | 294 | 937,000 | 588 |
| 2001-02-02 | 308 | 311 | 305 | 305 | 1,566,000 | 610 |
| 2001-02-01 | 299 | 307 | 295 | 307 | 1,039,000 | 614 |
| 2001-01-31 | 310 | 310 | 302 | 304 | 1,212,000 | 608 |
| 2001-01-30 | 295 | 302 | 291 | 302 | 1,598,000 | 604 |
| 2001-01-29 | 283 | 293 | 283 | 289 | 1,261,000 | 578 |
| 2001-01-26 | 275 | 280 | 273 | 279 | 873,000 | 558 |
| 2001-01-25 | 280 | 285 | 275 | 279 | 1,014,000 | 558 |
| 2001-01-24 | 287 | 288 | 283 | 283 | 511,000 | 566 |
| 2001-01-23 | 288 | 291 | 284 | 285 | 644,000 | 570 |
| 2001-01-22 | 293 | 294 | 286 | 291 | 866,000 | 582 |
| 2001-01-19 | 291 | 293 | 287 | 288 | 1,551,000 | 576 |
| 2001-01-18 | 265 | 288 | 265 | 288 | 1,469,000 | 576 |
| 2001-01-17 | 271 | 275 | 267 | 268 | 1,985,000 | 536 |
| 2001-01-16 | 277 | 288 | 268 | 274 | 2,067,000 | 548 |
| 2001-01-15 | 279 | 283 | 275 | 280 | 1,978,000 | 560 |
| 2001-01-12 | 285 | 288 | 280 | 280 | 1,442,000 | 560 |
| 2001-01-11 | 286 | 288 | 281 | 283 | 635,000 | 566 |
| 2001-01-10 | 298 | 298 | 283 | 288 | 933,000 | 576 |
| 2001-01-09 | 299 | 303 | 294 | 295 | 696,000 | 590 |
| 2001-01-05 | 300 | 309 | 296 | 301 | 716,000 | 602 |
| 2001-01-04 | 318 | 318 | 300 | 300 | 432,000 | 600 |
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
