4042 東ソー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 285 | 286 | 283 | 286 | 895,000 | 572 |
| 2002-12-27 | 282 | 291 | 281 | 290 | 2,213,000 | 580 |
| 2002-12-26 | 265 | 279 | 265 | 277 | 1,050,000 | 554 |
| 2002-12-25 | 268 | 269 | 259 | 261 | 1,715,000 | 522 |
| 2002-12-24 | 270 | 270 | 264 | 268 | 1,984,000 | 536 |
| 2002-12-20 | 263 | 277 | 260 | 275 | 1,596,000 | 550 |
| 2002-12-19 | 265 | 266 | 254 | 264 | 2,865,000 | 528 |
| 2002-12-18 | 278 | 280 | 270 | 270 | 2,053,000 | 540 |
| 2002-12-17 | 285 | 289 | 274 | 278 | 1,587,000 | 556 |
| 2002-12-16 | 280 | 287 | 276 | 280 | 1,219,000 | 560 |
| 2002-12-13 | 291 | 298 | 282 | 284 | 3,702,000 | 568 |
| 2002-12-12 | 295 | 295 | 289 | 289 | 1,758,000 | 578 |
| 2002-12-11 | 305 | 305 | 298 | 302 | 2,212,000 | 604 |
| 2002-12-10 | 295 | 303 | 292 | 303 | 4,434,000 | 606 |
| 2002-12-09 | 284 | 297 | 284 | 295 | 3,196,000 | 590 |
| 2002-12-06 | 279 | 283 | 275 | 283 | 1,081,000 | 566 |
| 2002-12-05 | 278 | 285 | 275 | 280 | 1,307,000 | 560 |
| 2002-12-04 | 285 | 286 | 272 | 279 | 2,186,000 | 558 |
| 2002-12-03 | 286 | 292 | 282 | 286 | 4,710,000 | 572 |
| 2002-12-02 | 279 | 283 | 276 | 276 | 2,614,000 | 552 |
| 2002-11-29 | 270 | 279 | 270 | 277 | 3,197,000 | 554 |
| 2002-11-28 | 265 | 267 | 261 | 264 | 1,673,000 | 528 |
| 2002-11-27 | 257 | 265 | 257 | 257 | 1,436,000 | 514 |
| 2002-11-26 | 266 | 266 | 254 | 261 | 2,077,000 | 522 |
| 2002-11-25 | 253 | 263 | 250 | 262 | 1,881,000 | 524 |
| 2002-11-22 | 255 | 255 | 243 | 248 | 1,461,000 | 496 |
| 2002-11-21 | 247 | 248 | 243 | 245 | 1,271,000 | 490 |
| 2002-11-20 | 231 | 242 | 231 | 238 | 1,007,000 | 476 |
| 2002-11-19 | 227 | 233 | 226 | 231 | 2,035,000 | 462 |
| 2002-11-18 | 230 | 237 | 227 | 228 | 2,169,000 | 456 |
| 2002-11-15 | 242 | 246 | 229 | 229 | 3,318,000 | 458 |
| 2002-11-14 | 253 | 254 | 245 | 245 | 1,277,000 | 490 |
| 2002-11-13 | 258 | 258 | 251 | 254 | 1,540,000 | 508 |
| 2002-11-12 | 252 | 265 | 252 | 263 | 1,530,000 | 526 |
| 2002-11-11 | 274 | 274 | 261 | 262 | 1,776,000 | 524 |
| 2002-11-08 | 272 | 278 | 266 | 274 | 3,252,000 | 548 |
| 2002-11-07 | 276 | 276 | 269 | 273 | 1,522,000 | 546 |
| 2002-11-06 | 280 | 280 | 272 | 276 | 1,794,000 | 552 |
| 2002-11-05 | 263 | 281 | 261 | 280 | 2,221,000 | 560 |
| 2002-11-01 | 263 | 264 | 254 | 257 | 1,348,000 | 514 |
| 2002-10-31 | 265 | 265 | 256 | 260 | 1,889,000 | 520 |
| 2002-10-30 | 250 | 261 | 247 | 259 | 999,000 | 518 |
| 2002-10-29 | 250 | 257 | 250 | 253 | 576,000 | 506 |
| 2002-10-28 | 255 | 255 | 245 | 253 | 935,000 | 506 |
| 2002-10-25 | 241 | 256 | 241 | 254 | 1,277,000 | 508 |
| 2002-10-24 | 246 | 251 | 242 | 243 | 1,575,000 | 486 |
| 2002-10-23 | 245 | 245 | 238 | 241 | 1,707,000 | 482 |
| 2002-10-22 | 264 | 264 | 248 | 248 | 1,726,000 | 496 |
| 2002-10-21 | 258 | 267 | 257 | 263 | 1,934,000 | 526 |
| 2002-10-18 | 254 | 259 | 254 | 257 | 1,080,000 | 514 |
| 2002-10-17 | 248 | 257 | 248 | 254 | 1,816,000 | 508 |
| 2002-10-16 | 260 | 260 | 246 | 253 | 3,965,000 | 506 |
| 2002-10-15 | 238 | 243 | 234 | 241 | 1,569,000 | 482 |
| 2002-10-11 | 230 | 233 | 227 | 233 | 1,550,000 | 466 |
| 2002-10-10 | 226 | 226 | 211 | 221 | 1,499,000 | 442 |
| 2002-10-09 | 235 | 235 | 224 | 228 | 891,000 | 456 |
| 2002-10-08 | 235 | 238 | 230 | 234 | 1,909,000 | 468 |
| 2002-10-07 | 240 | 240 | 225 | 230 | 1,470,000 | 460 |
| 2002-10-04 | 240 | 244 | 234 | 243 | 1,948,000 | 486 |
| 2002-10-03 | 249 | 253 | 238 | 239 | 1,477,000 | 478 |
| 2002-10-02 | 258 | 259 | 246 | 247 | 771,000 | 494 |
| 2002-10-01 | 261 | 261 | 251 | 253 | 1,415,000 | 506 |
| 2002-09-30 | 261 | 266 | 259 | 261 | 1,132,000 | 522 |
| 2002-09-27 | 259 | 270 | 257 | 264 | 2,505,000 | 528 |
| 2002-09-26 | 266 | 269 | 255 | 256 | 1,580,000 | 512 |
| 2002-09-25 | 264 | 267 | 258 | 262 | 1,729,000 | 524 |
| 2002-09-24 | 275 | 275 | 266 | 268 | 1,307,000 | 536 |
| 2002-09-20 | 274 | 280 | 272 | 275 | 1,873,000 | 550 |
| 2002-09-19 | 289 | 291 | 277 | 282 | 1,930,000 | 564 |
| 2002-09-18 | 280 | 281 | 266 | 274 | 2,215,000 | 548 |
| 2002-09-17 | 277 | 291 | 276 | 285 | 1,677,000 | 570 |
| 2002-09-13 | 275 | 276 | 269 | 270 | 4,301,000 | 540 |
| 2002-09-12 | 286 | 287 | 275 | 279 | 1,481,000 | 558 |
| 2002-09-11 | 292 | 292 | 283 | 288 | 2,098,000 | 576 |
| 2002-09-10 | 278 | 289 | 278 | 287 | 3,681,000 | 574 |
| 2002-09-09 | 278 | 283 | 274 | 276 | 1,931,000 | 552 |
| 2002-09-06 | 273 | 275 | 269 | 274 | 2,611,000 | 548 |
| 2002-09-05 | 278 | 285 | 273 | 283 | 3,270,000 | 566 |
| 2002-09-04 | 275 | 279 | 272 | 274 | 2,690,000 | 548 |
| 2002-09-03 | 289 | 291 | 271 | 277 | 6,168,000 | 554 |
| 2002-09-02 | 304 | 304 | 289 | 293 | 4,271,000 | 586 |
| 2002-08-30 | 314 | 314 | 304 | 307 | 3,446,000 | 614 |
| 2002-08-29 | 324 | 326 | 310 | 313 | 1,129,000 | 626 |
| 2002-08-28 | 337 | 337 | 327 | 327 | 711,000 | 654 |
| 2002-08-27 | 336 | 339 | 334 | 337 | 1,280,000 | 674 |
| 2002-08-26 | 324 | 340 | 324 | 336 | 1,118,000 | 672 |
| 2002-08-23 | 330 | 334 | 325 | 325 | 1,863,000 | 650 |
| 2002-08-22 | 313 | 333 | 311 | 331 | 1,458,000 | 662 |
| 2002-08-21 | 311 | 323 | 310 | 323 | 1,197,000 | 646 |
| 2002-08-20 | 322 | 324 | 314 | 315 | 975,000 | 630 |
| 2002-08-19 | 323 | 327 | 315 | 320 | 876,000 | 640 |
| 2002-08-16 | 330 | 331 | 322 | 327 | 554,000 | 654 |
| 2002-08-15 | 322 | 329 | 322 | 328 | 636,000 | 656 |
| 2002-08-14 | 320 | 322 | 313 | 321 | 1,387,000 | 642 |
| 2002-08-13 | 320 | 330 | 319 | 322 | 1,159,000 | 644 |
| 2002-08-12 | 345 | 345 | 329 | 329 | 976,000 | 658 |
| 2002-08-09 | 331 | 347 | 331 | 346 | 1,863,000 | 692 |
| 2002-08-08 | 334 | 341 | 329 | 334 | 1,883,000 | 668 |
| 2002-08-07 | 327 | 341 | 325 | 341 | 2,268,000 | 682 |
| 2002-08-06 | 322 | 326 | 312 | 320 | 2,537,000 | 640 |
| 2002-08-05 | 330 | 338 | 327 | 334 | 2,166,000 | 668 |
| 2002-08-02 | 335 | 339 | 331 | 331 | 3,969,000 | 662 |
| 2002-08-01 | 361 | 361 | 347 | 350 | 2,198,000 | 700 |
| 2002-07-31 | 368 | 372 | 359 | 368 | 1,463,000 | 736 |
| 2002-07-30 | 370 | 373 | 366 | 372 | 1,231,000 | 744 |
| 2002-07-29 | 364 | 370 | 358 | 358 | 1,500,000 | 716 |
| 2002-07-26 | 371 | 371 | 356 | 359 | 2,816,000 | 718 |
| 2002-07-25 | 389 | 391 | 380 | 381 | 1,184,000 | 762 |
| 2002-07-24 | 389 | 392 | 373 | 374 | 1,596,000 | 748 |
| 2002-07-23 | 385 | 392 | 380 | 390 | 1,836,000 | 780 |
| 2002-07-22 | 380 | 395 | 380 | 386 | 2,749,000 | 772 |
| 2002-07-19 | 405 | 410 | 397 | 400 | 2,133,000 | 800 |
| 2002-07-18 | 397 | 420 | 397 | 420 | 4,876,000 | 840 |
| 2002-07-17 | 388 | 399 | 385 | 397 | 1,762,000 | 794 |
| 2002-07-16 | 385 | 397 | 382 | 387 | 1,509,000 | 774 |
| 2002-07-15 | 396 | 399 | 389 | 389 | 1,197,000 | 778 |
| 2002-07-12 | 398 | 402 | 387 | 396 | 1,857,000 | 792 |
| 2002-07-11 | 395 | 395 | 387 | 388 | 1,497,000 | 776 |
| 2002-07-10 | 403 | 407 | 399 | 400 | 2,058,000 | 800 |
| 2002-07-09 | 393 | 405 | 393 | 403 | 4,261,000 | 806 |
| 2002-07-08 | 391 | 392 | 386 | 388 | 1,681,000 | 776 |
| 2002-07-05 | 380 | 387 | 380 | 381 | 1,483,000 | 762 |
| 2002-07-04 | 387 | 390 | 376 | 383 | 1,630,000 | 766 |
| 2002-07-03 | 375 | 394 | 372 | 392 | 1,986,000 | 784 |
| 2002-07-02 | 370 | 376 | 367 | 375 | 3,905,000 | 750 |
| 2002-07-01 | 381 | 389 | 379 | 380 | 1,895,000 | 760 |
| 2002-06-28 | 384 | 388 | 382 | 385 | 2,147,000 | 770 |
| 2002-06-27 | 373 | 379 | 372 | 374 | 1,093,000 | 748 |
| 2002-06-26 | 382 | 382 | 369 | 369 | 2,449,000 | 738 |
| 2002-06-25 | 379 | 395 | 376 | 386 | 2,913,000 | 772 |
| 2002-06-24 | 365 | 376 | 360 | 374 | 1,130,000 | 748 |
| 2002-06-21 | 374 | 376 | 364 | 366 | 2,981,000 | 732 |
| 2002-06-20 | 371 | 384 | 365 | 379 | 2,746,000 | 758 |
| 2002-06-19 | 387 | 391 | 371 | 374 | 2,141,000 | 748 |
| 2002-06-18 | 390 | 393 | 388 | 389 | 1,437,000 | 778 |
| 2002-06-17 | 396 | 400 | 385 | 385 | 2,756,000 | 770 |
| 2002-06-14 | 407 | 409 | 401 | 401 | 4,751,000 | 802 |
| 2002-06-13 | 411 | 417 | 405 | 405 | 1,588,000 | 810 |
| 2002-06-12 | 414 | 416 | 409 | 414 | 2,383,000 | 828 |
| 2002-06-11 | 418 | 425 | 415 | 422 | 3,606,000 | 844 |
| 2002-06-10 | 406 | 419 | 406 | 417 | 2,817,000 | 834 |
| 2002-06-07 | 410 | 412 | 407 | 411 | 1,599,000 | 822 |
| 2002-06-06 | 423 | 424 | 415 | 416 | 2,600,000 | 832 |
| 2002-06-05 | 405 | 420 | 405 | 418 | 2,156,000 | 836 |
| 2002-06-04 | 406 | 410 | 400 | 404 | 1,316,000 | 808 |
| 2002-06-03 | 414 | 414 | 408 | 411 | 1,552,000 | 822 |
| 2002-05-31 | 397 | 417 | 397 | 404 | 2,499,000 | 808 |
| 2002-05-30 | 407 | 407 | 399 | 399 | 1,057,000 | 798 |
| 2002-05-29 | 410 | 417 | 405 | 408 | 1,638,000 | 816 |
| 2002-05-28 | 416 | 421 | 412 | 414 | 1,905,000 | 828 |
| 2002-05-27 | 414 | 423 | 412 | 422 | 4,615,000 | 844 |
| 2002-05-24 | 410 | 412 | 399 | 412 | 2,367,000 | 824 |
| 2002-05-23 | 409 | 410 | 402 | 409 | 2,888,000 | 818 |
| 2002-05-22 | 397 | 410 | 396 | 405 | 7,218,000 | 810 |
| 2002-05-21 | 380 | 402 | 380 | 402 | 9,117,000 | 804 |
| 2002-05-20 | 379 | 385 | 378 | 380 | 1,647,000 | 760 |
| 2002-05-17 | 387 | 392 | 375 | 389 | 4,820,000 | 778 |
| 2002-05-16 | 373 | 384 | 373 | 382 | 5,374,000 | 764 |
| 2002-05-15 | 357 | 372 | 352 | 369 | 7,740,000 | 738 |
| 2002-05-14 | 340 | 342 | 336 | 340 | 3,578,000 | 680 |
| 2002-05-13 | 343 | 344 | 334 | 335 | 4,716,000 | 670 |
| 2002-05-10 | 356 | 358 | 353 | 353 | 1,195,000 | 706 |
| 2002-05-09 | 358 | 359 | 351 | 353 | 2,547,000 | 706 |
| 2002-05-08 | 351 | 359 | 347 | 349 | 2,288,000 | 698 |
| 2002-05-07 | 362 | 363 | 347 | 352 | 4,928,000 | 704 |
| 2002-05-02 | 369 | 372 | 363 | 369 | 1,306,000 | 738 |
| 2002-05-01 | 377 | 381 | 370 | 374 | 822,000 | 748 |
| 2002-04-30 | 382 | 384 | 373 | 375 | 1,103,000 | 750 |
| 2002-04-26 | 396 | 396 | 383 | 386 | 1,718,000 | 772 |
| 2002-04-25 | 394 | 397 | 394 | 396 | 4,116,000 | 792 |
| 2002-04-24 | 393 | 395 | 386 | 391 | 2,016,000 | 782 |
| 2002-04-23 | 387 | 393 | 386 | 393 | 1,998,000 | 786 |
| 2002-04-22 | 385 | 392 | 384 | 392 | 2,860,000 | 784 |
| 2002-04-19 | 395 | 397 | 385 | 390 | 4,606,000 | 780 |
| 2002-04-18 | 378 | 400 | 378 | 400 | 8,249,000 | 800 |
| 2002-04-17 | 361 | 380 | 359 | 377 | 4,341,000 | 754 |
| 2002-04-16 | 349 | 367 | 347 | 366 | 3,630,000 | 732 |
| 2002-04-15 | 350 | 355 | 344 | 354 | 3,400,000 | 708 |
| 2002-04-12 | 351 | 356 | 348 | 352 | 6,710,000 | 704 |
| 2002-04-11 | 370 | 370 | 357 | 361 | 2,724,000 | 722 |
| 2002-04-10 | 376 | 380 | 363 | 368 | 2,350,000 | 736 |
| 2002-04-09 | 384 | 384 | 371 | 378 | 1,494,000 | 756 |
| 2002-04-08 | 380 | 389 | 378 | 384 | 2,199,000 | 768 |
| 2002-04-05 | 389 | 390 | 386 | 390 | 1,156,000 | 780 |
| 2002-04-04 | 385 | 389 | 384 | 386 | 2,090,000 | 772 |
| 2002-04-03 | 374 | 389 | 371 | 385 | 1,382,000 | 770 |
| 2002-04-02 | 374 | 379 | 365 | 379 | 1,233,000 | 758 |
| 2002-04-01 | 377 | 383 | 368 | 374 | 952,000 | 748 |
| 2002-03-29 | 385 | 389 | 381 | 387 | 1,155,000 | 774 |
| 2002-03-28 | 388 | 389 | 380 | 383 | 1,508,000 | 766 |
| 2002-03-27 | 370 | 388 | 370 | 380 | 1,770,000 | 760 |
| 2002-03-26 | 361 | 379 | 361 | 371 | 1,291,000 | 742 |
| 2002-03-25 | 363 | 372 | 362 | 371 | 1,127,000 | 742 |
| 2002-03-22 | 371 | 371 | 362 | 365 | 1,592,000 | 730 |
| 2002-03-20 | 394 | 394 | 372 | 378 | 1,418,000 | 756 |
| 2002-03-19 | 386 | 392 | 382 | 391 | 1,675,000 | 782 |
| 2002-03-18 | 387 | 389 | 381 | 384 | 973,000 | 768 |
| 2002-03-15 | 383 | 390 | 379 | 384 | 2,980,000 | 768 |
| 2002-03-14 | 365 | 381 | 357 | 378 | 3,694,000 | 756 |
| 2002-03-13 | 369 | 375 | 358 | 363 | 1,869,000 | 726 |
| 2002-03-12 | 372 | 380 | 368 | 369 | 2,277,000 | 738 |
| 2002-03-11 | 360 | 370 | 356 | 367 | 1,456,000 | 734 |
| 2002-03-08 | 370 | 370 | 350 | 360 | 6,247,000 | 720 |
| 2002-03-07 | 373 | 381 | 368 | 375 | 4,065,000 | 750 |
| 2002-03-06 | 360 | 372 | 359 | 367 | 2,875,000 | 734 |
| 2002-03-05 | 364 | 366 | 348 | 357 | 2,187,000 | 714 |
| 2002-03-04 | 345 | 365 | 344 | 364 | 3,745,000 | 728 |
| 2002-03-01 | 322 | 339 | 322 | 339 | 1,384,000 | 678 |
| 2002-02-28 | 325 | 339 | 322 | 323 | 3,485,000 | 646 |
| 2002-02-27 | 308 | 320 | 308 | 320 | 1,344,000 | 640 |
| 2002-02-26 | 315 | 318 | 307 | 310 | 915,000 | 620 |
| 2002-02-25 | 322 | 322 | 310 | 311 | 1,491,000 | 622 |
| 2002-02-22 | 310 | 323 | 308 | 323 | 1,824,000 | 646 |
| 2002-02-21 | 307 | 323 | 306 | 323 | 2,305,000 | 646 |
| 2002-02-20 | 295 | 308 | 295 | 303 | 2,684,000 | 606 |
| 2002-02-19 | 308 | 309 | 292 | 293 | 1,613,000 | 586 |
| 2002-02-18 | 305 | 308 | 299 | 306 | 2,273,000 | 612 |
| 2002-02-15 | 321 | 321 | 306 | 307 | 2,782,000 | 614 |
| 2002-02-14 | 321 | 331 | 320 | 326 | 3,541,000 | 652 |
| 2002-02-13 | 310 | 319 | 310 | 318 | 2,704,000 | 636 |
| 2002-02-12 | 308 | 310 | 304 | 308 | 1,710,000 | 616 |
| 2002-02-08 | 295 | 305 | 293 | 298 | 1,976,000 | 596 |
| 2002-02-07 | 292 | 299 | 290 | 294 | 1,070,000 | 588 |
| 2002-02-06 | 287 | 291 | 283 | 291 | 1,210,000 | 582 |
| 2002-02-05 | 283 | 296 | 281 | 292 | 2,221,000 | 584 |
| 2002-02-04 | 292 | 300 | 278 | 279 | 2,656,000 | 558 |
| 2002-02-01 | 299 | 302 | 289 | 294 | 2,380,000 | 588 |
| 2002-01-31 | 306 | 312 | 303 | 309 | 1,468,000 | 618 |
| 2002-01-30 | 298 | 307 | 295 | 305 | 2,170,000 | 610 |
| 2002-01-29 | 308 | 310 | 300 | 302 | 1,684,000 | 604 |
| 2002-01-28 | 307 | 320 | 306 | 316 | 4,151,000 | 632 |
| 2002-01-25 | 295 | 312 | 294 | 305 | 6,399,000 | 610 |
| 2002-01-24 | 291 | 292 | 283 | 287 | 3,355,000 | 574 |
| 2002-01-23 | 280 | 293 | 280 | 291 | 3,495,000 | 582 |
| 2002-01-22 | 279 | 286 | 273 | 281 | 2,429,000 | 562 |
| 2002-01-21 | 270 | 283 | 270 | 280 | 2,998,000 | 560 |
| 2002-01-18 | 252 | 260 | 252 | 260 | 695,000 | 520 |
| 2002-01-17 | 245 | 252 | 243 | 250 | 974,000 | 500 |
| 2002-01-16 | 246 | 248 | 238 | 242 | 1,248,000 | 484 |
| 2002-01-15 | 250 | 252 | 247 | 248 | 749,000 | 496 |
| 2002-01-11 | 257 | 262 | 253 | 255 | 1,025,000 | 510 |
| 2002-01-10 | 269 | 269 | 257 | 257 | 746,000 | 514 |
| 2002-01-09 | 262 | 265 | 262 | 264 | 643,000 | 528 |
| 2002-01-08 | 271 | 273 | 264 | 265 | 1,063,000 | 530 |
| 2002-01-07 | 258 | 278 | 255 | 275 | 2,561,000 | 550 |
| 2002-01-04 | 256 | 256 | 245 | 248 | 340,000 | 496 |
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
