4042 東ソー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 356 | 363 | 356 | 358 | 1,985,000 | 716 |
| 2003-12-29 | 346 | 349 | 345 | 349 | 958,000 | 698 |
| 2003-12-26 | 342 | 348 | 340 | 348 | 1,006,000 | 696 |
| 2003-12-25 | 342 | 343 | 338 | 343 | 964,000 | 686 |
| 2003-12-24 | 343 | 347 | 343 | 345 | 1,896,000 | 690 |
| 2003-12-22 | 332 | 350 | 330 | 342 | 3,069,000 | 684 |
| 2003-12-19 | 327 | 331 | 323 | 329 | 2,102,000 | 658 |
| 2003-12-18 | 321 | 329 | 320 | 327 | 3,106,000 | 654 |
| 2003-12-17 | 320 | 322 | 317 | 320 | 2,837,000 | 640 |
| 2003-12-16 | 310 | 316 | 307 | 315 | 1,607,000 | 630 |
| 2003-12-15 | 315 | 319 | 311 | 317 | 2,847,000 | 634 |
| 2003-12-12 | 298 | 313 | 298 | 311 | 3,903,000 | 622 |
| 2003-12-11 | 297 | 300 | 294 | 297 | 1,402,000 | 594 |
| 2003-12-10 | 297 | 299 | 289 | 296 | 3,391,000 | 592 |
| 2003-12-09 | 304 | 306 | 299 | 301 | 3,796,000 | 602 |
| 2003-12-08 | 312 | 322 | 298 | 299 | 9,129,000 | 598 |
| 2003-12-05 | 296 | 309 | 296 | 309 | 4,359,000 | 618 |
| 2003-12-04 | 293 | 297 | 293 | 295 | 1,673,000 | 590 |
| 2003-12-03 | 293 | 296 | 291 | 293 | 1,701,000 | 586 |
| 2003-12-02 | 296 | 297 | 290 | 293 | 1,979,000 | 586 |
| 2003-12-01 | 287 | 296 | 285 | 295 | 1,380,000 | 590 |
| 2003-11-28 | 293 | 295 | 291 | 292 | 1,123,000 | 584 |
| 2003-11-27 | 298 | 301 | 293 | 295 | 1,781,000 | 590 |
| 2003-11-26 | 291 | 301 | 290 | 299 | 1,428,000 | 598 |
| 2003-11-25 | 304 | 305 | 291 | 292 | 1,716,000 | 584 |
| 2003-11-21 | 286 | 293 | 286 | 289 | 2,058,000 | 578 |
| 2003-11-20 | 289 | 292 | 281 | 287 | 3,424,000 | 574 |
| 2003-11-19 | 302 | 302 | 287 | 287 | 1,820,000 | 574 |
| 2003-11-18 | 295 | 303 | 295 | 298 | 2,248,000 | 596 |
| 2003-11-17 | 305 | 309 | 299 | 302 | 1,228,000 | 604 |
| 2003-11-14 | 321 | 326 | 315 | 316 | 3,330,000 | 632 |
| 2003-11-13 | 323 | 323 | 315 | 320 | 2,132,000 | 640 |
| 2003-11-12 | 323 | 328 | 320 | 323 | 1,347,000 | 646 |
| 2003-11-11 | 336 | 337 | 315 | 320 | 4,037,000 | 640 |
| 2003-11-10 | 328 | 339 | 326 | 335 | 6,040,000 | 670 |
| 2003-11-07 | 324 | 326 | 313 | 323 | 2,123,000 | 646 |
| 2003-11-06 | 322 | 325 | 316 | 319 | 1,021,000 | 638 |
| 2003-11-05 | 316 | 321 | 312 | 318 | 1,271,000 | 636 |
| 2003-11-04 | 317 | 319 | 311 | 315 | 1,108,000 | 630 |
| 2003-10-31 | 311 | 311 | 303 | 307 | 884,000 | 614 |
| 2003-10-30 | 307 | 313 | 303 | 307 | 1,113,000 | 614 |
| 2003-10-29 | 307 | 314 | 306 | 311 | 1,181,000 | 622 |
| 2003-10-28 | 302 | 309 | 302 | 306 | 1,306,000 | 612 |
| 2003-10-27 | 301 | 305 | 297 | 304 | 1,818,000 | 608 |
| 2003-10-24 | 305 | 306 | 295 | 296 | 2,543,000 | 592 |
| 2003-10-23 | 310 | 311 | 295 | 300 | 1,585,000 | 600 |
| 2003-10-22 | 315 | 315 | 308 | 310 | 1,012,000 | 620 |
| 2003-10-21 | 318 | 320 | 312 | 315 | 1,351,000 | 630 |
| 2003-10-20 | 315 | 318 | 311 | 318 | 1,577,000 | 636 |
| 2003-10-17 | 326 | 326 | 312 | 314 | 1,252,000 | 628 |
| 2003-10-16 | 315 | 318 | 310 | 318 | 1,520,000 | 636 |
| 2003-10-15 | 307 | 319 | 301 | 316 | 2,521,000 | 632 |
| 2003-10-14 | 326 | 326 | 317 | 317 | 1,488,000 | 634 |
| 2003-10-10 | 319 | 325 | 316 | 321 | 2,188,000 | 642 |
| 2003-10-09 | 319 | 320 | 314 | 316 | 504,000 | 632 |
| 2003-10-08 | 322 | 329 | 317 | 318 | 667,000 | 636 |
| 2003-10-07 | 328 | 330 | 324 | 326 | 984,000 | 652 |
| 2003-10-06 | 328 | 331 | 325 | 327 | 986,000 | 654 |
| 2003-10-03 | 327 | 327 | 319 | 319 | 873,000 | 638 |
| 2003-10-02 | 322 | 327 | 318 | 324 | 1,897,000 | 648 |
| 2003-10-01 | 310 | 318 | 310 | 313 | 2,659,000 | 626 |
| 2003-09-30 | 299 | 304 | 297 | 304 | 2,054,000 | 608 |
| 2003-09-29 | 302 | 306 | 293 | 294 | 2,686,000 | 588 |
| 2003-09-26 | 315 | 315 | 305 | 309 | 3,736,000 | 618 |
| 2003-09-25 | 323 | 324 | 313 | 316 | 1,911,000 | 632 |
| 2003-09-24 | 324 | 333 | 322 | 333 | 2,544,000 | 666 |
| 2003-09-22 | 322 | 325 | 319 | 319 | 2,001,000 | 638 |
| 2003-09-19 | 333 | 335 | 323 | 327 | 1,437,000 | 654 |
| 2003-09-18 | 330 | 338 | 327 | 333 | 1,874,000 | 666 |
| 2003-09-17 | 327 | 331 | 326 | 326 | 1,507,000 | 652 |
| 2003-09-16 | 329 | 331 | 320 | 323 | 1,669,000 | 646 |
| 2003-09-12 | 322 | 330 | 318 | 328 | 3,868,000 | 656 |
| 2003-09-11 | 320 | 321 | 315 | 318 | 918,000 | 636 |
| 2003-09-10 | 322 | 326 | 321 | 322 | 1,321,000 | 644 |
| 2003-09-09 | 320 | 325 | 318 | 323 | 1,739,000 | 646 |
| 2003-09-08 | 317 | 321 | 316 | 320 | 861,000 | 640 |
| 2003-09-05 | 322 | 324 | 318 | 322 | 1,428,000 | 644 |
| 2003-09-04 | 326 | 331 | 325 | 325 | 942,000 | 650 |
| 2003-09-03 | 334 | 338 | 327 | 329 | 919,000 | 658 |
| 2003-09-02 | 339 | 340 | 334 | 335 | 1,795,000 | 670 |
| 2003-09-01 | 322 | 334 | 322 | 334 | 1,281,000 | 668 |
| 2003-08-29 | 326 | 329 | 324 | 325 | 1,927,000 | 650 |
| 2003-08-28 | 334 | 334 | 330 | 331 | 1,000,000 | 662 |
| 2003-08-27 | 335 | 338 | 331 | 333 | 921,000 | 666 |
| 2003-08-26 | 327 | 334 | 326 | 330 | 1,001,000 | 660 |
| 2003-08-25 | 326 | 329 | 325 | 327 | 944,000 | 654 |
| 2003-08-22 | 333 | 334 | 325 | 328 | 1,842,000 | 656 |
| 2003-08-21 | 337 | 337 | 333 | 335 | 2,018,000 | 670 |
| 2003-08-20 | 337 | 338 | 330 | 337 | 3,574,000 | 674 |
| 2003-08-19 | 333 | 337 | 328 | 332 | 5,235,000 | 664 |
| 2003-08-18 | 317 | 325 | 311 | 323 | 3,796,000 | 646 |
| 2003-08-15 | 315 | 316 | 306 | 311 | 4,104,000 | 622 |
| 2003-08-14 | 299 | 310 | 296 | 310 | 6,126,000 | 620 |
| 2003-08-13 | 286 | 298 | 285 | 294 | 5,593,000 | 588 |
| 2003-08-12 | 280 | 286 | 280 | 282 | 1,707,000 | 564 |
| 2003-08-11 | 278 | 281 | 277 | 279 | 662,000 | 558 |
| 2003-08-08 | 276 | 280 | 276 | 277 | 1,304,000 | 554 |
| 2003-08-07 | 280 | 281 | 276 | 278 | 903,000 | 556 |
| 2003-08-06 | 283 | 284 | 279 | 281 | 1,808,000 | 562 |
| 2003-08-05 | 288 | 288 | 283 | 283 | 6,312,000 | 566 |
| 2003-08-04 | 283 | 288 | 280 | 287 | 4,142,000 | 574 |
| 2003-08-01 | 284 | 288 | 281 | 286 | 3,564,000 | 572 |
| 2003-07-31 | 285 | 286 | 283 | 283 | 2,782,000 | 566 |
| 2003-07-30 | 285 | 287 | 284 | 286 | 2,741,000 | 572 |
| 2003-07-29 | 286 | 288 | 282 | 285 | 1,853,000 | 570 |
| 2003-07-28 | 286 | 289 | 283 | 288 | 1,082,000 | 576 |
| 2003-07-25 | 285 | 287 | 280 | 281 | 2,671,000 | 562 |
| 2003-07-24 | 280 | 286 | 280 | 284 | 2,773,000 | 568 |
| 2003-07-23 | 281 | 282 | 277 | 279 | 1,054,000 | 558 |
| 2003-07-22 | 279 | 280 | 277 | 279 | 1,526,000 | 558 |
| 2003-07-18 | 271 | 280 | 271 | 279 | 2,390,000 | 558 |
| 2003-07-17 | 278 | 278 | 273 | 275 | 2,313,000 | 550 |
| 2003-07-16 | 282 | 283 | 274 | 280 | 2,387,000 | 560 |
| 2003-07-15 | 289 | 291 | 282 | 284 | 3,515,000 | 568 |
| 2003-07-14 | 288 | 289 | 282 | 288 | 3,571,000 | 576 |
| 2003-07-11 | 287 | 287 | 280 | 280 | 5,848,000 | 560 |
| 2003-07-10 | 273 | 291 | 273 | 288 | 12,748,000 | 576 |
| 2003-07-09 | 269 | 271 | 267 | 271 | 1,984,000 | 542 |
| 2003-07-08 | 273 | 273 | 268 | 269 | 2,784,000 | 538 |
| 2003-07-07 | 269 | 271 | 268 | 268 | 2,130,000 | 536 |
| 2003-07-04 | 269 | 270 | 265 | 266 | 1,559,000 | 532 |
| 2003-07-03 | 276 | 277 | 265 | 269 | 4,654,000 | 538 |
| 2003-07-02 | 272 | 278 | 270 | 273 | 7,645,000 | 546 |
| 2003-07-01 | 271 | 272 | 269 | 270 | 2,595,000 | 540 |
| 2003-06-30 | 270 | 271 | 268 | 268 | 2,006,000 | 536 |
| 2003-06-27 | 270 | 270 | 266 | 269 | 2,475,000 | 538 |
| 2003-06-26 | 269 | 269 | 266 | 268 | 1,579,000 | 536 |
| 2003-06-25 | 269 | 271 | 265 | 269 | 2,046,000 | 538 |
| 2003-06-24 | 270 | 273 | 268 | 270 | 4,622,000 | 540 |
| 2003-06-23 | 266 | 273 | 265 | 271 | 4,911,000 | 542 |
| 2003-06-20 | 265 | 266 | 263 | 264 | 1,696,000 | 528 |
| 2003-06-19 | 264 | 267 | 263 | 265 | 3,215,000 | 530 |
| 2003-06-18 | 261 | 266 | 261 | 263 | 3,061,000 | 526 |
| 2003-06-17 | 264 | 266 | 258 | 260 | 4,893,000 | 520 |
| 2003-06-16 | 253 | 260 | 252 | 260 | 7,877,000 | 520 |
| 2003-06-13 | 271 | 276 | 265 | 273 | 10,656,000 | 546 |
| 2003-06-12 | 292 | 293 | 280 | 281 | 2,507,000 | 562 |
| 2003-06-11 | 291 | 296 | 290 | 292 | 2,741,000 | 584 |
| 2003-06-10 | 291 | 291 | 285 | 289 | 1,258,000 | 578 |
| 2003-06-09 | 289 | 292 | 285 | 291 | 1,843,000 | 582 |
| 2003-06-06 | 286 | 289 | 284 | 287 | 2,168,000 | 574 |
| 2003-06-05 | 286 | 287 | 283 | 286 | 2,013,000 | 572 |
| 2003-06-04 | 292 | 293 | 282 | 283 | 3,647,000 | 566 |
| 2003-06-03 | 287 | 291 | 284 | 290 | 2,811,000 | 580 |
| 2003-06-02 | 285 | 290 | 284 | 288 | 3,438,000 | 576 |
| 2003-05-30 | 281 | 284 | 275 | 275 | 2,257,000 | 550 |
| 2003-05-29 | 278 | 282 | 274 | 282 | 2,145,000 | 564 |
| 2003-05-28 | 280 | 280 | 274 | 276 | 1,381,000 | 552 |
| 2003-05-27 | 284 | 284 | 275 | 275 | 1,525,000 | 550 |
| 2003-05-26 | 284 | 288 | 283 | 284 | 3,388,000 | 568 |
| 2003-05-23 | 279 | 284 | 279 | 281 | 2,529,000 | 562 |
| 2003-05-22 | 277 | 279 | 275 | 278 | 2,071,000 | 556 |
| 2003-05-21 | 272 | 278 | 271 | 275 | 2,553,000 | 550 |
| 2003-05-20 | 265 | 273 | 265 | 268 | 2,260,000 | 536 |
| 2003-05-19 | 270 | 273 | 261 | 264 | 2,255,000 | 528 |
| 2003-05-16 | 270 | 275 | 268 | 274 | 1,854,000 | 548 |
| 2003-05-15 | 275 | 275 | 264 | 265 | 3,000,000 | 530 |
| 2003-05-14 | 273 | 276 | 270 | 273 | 3,367,000 | 546 |
| 2003-05-13 | 280 | 281 | 268 | 270 | 7,250,000 | 540 |
| 2003-05-12 | 286 | 288 | 281 | 283 | 5,476,000 | 566 |
| 2003-05-09 | 260 | 282 | 257 | 281 | 15,562,000 | 562 |
| 2003-05-08 | 262 | 263 | 259 | 260 | 2,232,000 | 520 |
| 2003-05-07 | 272 | 272 | 261 | 264 | 2,536,000 | 528 |
| 2003-05-06 | 268 | 274 | 268 | 271 | 1,867,000 | 542 |
| 2003-05-02 | 264 | 267 | 261 | 265 | 983,000 | 530 |
| 2003-05-01 | 269 | 269 | 261 | 263 | 1,405,000 | 526 |
| 2003-04-30 | 261 | 269 | 261 | 269 | 1,244,000 | 538 |
| 2003-04-28 | 258 | 265 | 258 | 260 | 858,000 | 520 |
| 2003-04-25 | 266 | 266 | 260 | 261 | 754,000 | 522 |
| 2003-04-24 | 269 | 270 | 266 | 267 | 842,000 | 534 |
| 2003-04-23 | 265 | 270 | 264 | 264 | 1,082,000 | 528 |
| 2003-04-22 | 270 | 271 | 263 | 264 | 1,541,000 | 528 |
| 2003-04-21 | 267 | 273 | 266 | 271 | 869,000 | 542 |
| 2003-04-18 | 274 | 274 | 269 | 269 | 1,029,000 | 538 |
| 2003-04-17 | 270 | 274 | 270 | 271 | 1,211,000 | 542 |
| 2003-04-16 | 268 | 275 | 265 | 274 | 3,957,000 | 548 |
| 2003-04-15 | 264 | 265 | 260 | 262 | 1,897,000 | 524 |
| 2003-04-14 | 263 | 266 | 258 | 261 | 4,372,000 | 522 |
| 2003-04-11 | 250 | 264 | 249 | 254 | 3,828,000 | 508 |
| 2003-04-10 | 249 | 249 | 242 | 244 | 1,158,000 | 488 |
| 2003-04-09 | 254 | 255 | 247 | 248 | 869,000 | 496 |
| 2003-04-08 | 254 | 255 | 250 | 252 | 1,460,000 | 504 |
| 2003-04-07 | 252 | 256 | 247 | 255 | 1,266,000 | 510 |
| 2003-04-04 | 246 | 249 | 243 | 246 | 1,748,000 | 492 |
| 2003-04-03 | 255 | 256 | 240 | 241 | 1,680,000 | 482 |
| 2003-04-02 | 242 | 250 | 242 | 250 | 1,401,000 | 500 |
| 2003-04-01 | 243 | 249 | 238 | 240 | 2,110,000 | 480 |
| 2003-03-31 | 255 | 255 | 242 | 242 | 2,145,000 | 484 |
| 2003-03-28 | 264 | 268 | 255 | 258 | 2,648,000 | 516 |
| 2003-03-27 | 273 | 273 | 267 | 269 | 1,267,000 | 538 |
| 2003-03-26 | 266 | 276 | 266 | 272 | 1,021,000 | 544 |
| 2003-03-25 | 268 | 275 | 264 | 266 | 1,758,000 | 532 |
| 2003-03-24 | 276 | 283 | 273 | 275 | 1,711,000 | 550 |
| 2003-03-20 | 263 | 275 | 262 | 271 | 2,632,000 | 542 |
| 2003-03-19 | 255 | 267 | 255 | 267 | 6,359,000 | 534 |
| 2003-03-18 | 256 | 256 | 249 | 250 | 2,314,000 | 500 |
| 2003-03-17 | 245 | 245 | 240 | 242 | 942,000 | 484 |
| 2003-03-14 | 243 | 248 | 243 | 245 | 4,484,000 | 490 |
| 2003-03-13 | 243 | 244 | 240 | 243 | 1,172,000 | 486 |
| 2003-03-12 | 249 | 249 | 239 | 241 | 1,349,000 | 482 |
| 2003-03-11 | 236 | 250 | 236 | 244 | 2,432,000 | 488 |
| 2003-03-10 | 251 | 251 | 236 | 240 | 1,909,000 | 480 |
| 2003-03-07 | 260 | 263 | 247 | 250 | 3,761,000 | 500 |
| 2003-03-06 | 271 | 275 | 266 | 267 | 1,833,000 | 534 |
| 2003-03-05 | 276 | 277 | 271 | 271 | 1,642,000 | 542 |
| 2003-03-04 | 281 | 284 | 277 | 278 | 1,014,000 | 556 |
| 2003-03-03 | 280 | 288 | 279 | 281 | 1,963,000 | 562 |
| 2003-02-28 | 272 | 279 | 272 | 278 | 2,427,000 | 556 |
| 2003-02-27 | 270 | 277 | 267 | 269 | 1,916,000 | 538 |
| 2003-02-26 | 280 | 285 | 274 | 274 | 1,324,000 | 548 |
| 2003-02-25 | 287 | 287 | 280 | 281 | 1,134,000 | 562 |
| 2003-02-24 | 285 | 289 | 284 | 286 | 754,000 | 572 |
| 2003-02-21 | 291 | 294 | 285 | 288 | 1,165,000 | 576 |
| 2003-02-20 | 291 | 295 | 288 | 290 | 809,000 | 580 |
| 2003-02-19 | 297 | 297 | 294 | 295 | 740,000 | 590 |
| 2003-02-18 | 300 | 301 | 290 | 297 | 1,732,000 | 594 |
| 2003-02-17 | 300 | 304 | 299 | 303 | 2,011,000 | 606 |
| 2003-02-14 | 295 | 300 | 294 | 297 | 2,590,000 | 594 |
| 2003-02-13 | 295 | 298 | 289 | 293 | 1,257,000 | 586 |
| 2003-02-12 | 289 | 298 | 288 | 290 | 1,940,000 | 580 |
| 2003-02-10 | 282 | 288 | 282 | 288 | 674,000 | 576 |
| 2003-02-07 | 285 | 288 | 282 | 282 | 1,070,000 | 564 |
| 2003-02-06 | 290 | 292 | 283 | 288 | 1,304,000 | 576 |
| 2003-02-05 | 292 | 297 | 285 | 292 | 1,495,000 | 584 |
| 2003-02-04 | 293 | 294 | 289 | 291 | 804,000 | 582 |
| 2003-02-03 | 285 | 292 | 285 | 292 | 1,024,000 | 584 |
| 2003-01-31 | 295 | 295 | 289 | 292 | 1,118,000 | 584 |
| 2003-01-30 | 289 | 295 | 289 | 293 | 1,008,000 | 586 |
| 2003-01-29 | 291 | 293 | 286 | 288 | 1,475,000 | 576 |
| 2003-01-28 | 297 | 298 | 291 | 292 | 818,000 | 584 |
| 2003-01-27 | 299 | 303 | 296 | 301 | 880,000 | 602 |
| 2003-01-24 | 300 | 309 | 298 | 303 | 1,667,000 | 606 |
| 2003-01-23 | 295 | 300 | 290 | 299 | 1,332,000 | 598 |
| 2003-01-22 | 302 | 303 | 292 | 292 | 1,283,000 | 584 |
| 2003-01-21 | 289 | 301 | 289 | 298 | 1,781,000 | 596 |
| 2003-01-20 | 291 | 298 | 286 | 290 | 1,224,000 | 580 |
| 2003-01-17 | 297 | 304 | 295 | 296 | 1,524,000 | 592 |
| 2003-01-16 | 296 | 297 | 293 | 297 | 852,000 | 594 |
| 2003-01-15 | 294 | 296 | 289 | 296 | 1,995,000 | 592 |
| 2003-01-14 | 290 | 295 | 287 | 294 | 1,509,000 | 588 |
| 2003-01-10 | 292 | 295 | 286 | 290 | 1,140,000 | 580 |
| 2003-01-09 | 285 | 288 | 280 | 288 | 1,220,000 | 576 |
| 2003-01-08 | 295 | 295 | 286 | 288 | 977,000 | 576 |
| 2003-01-07 | 297 | 298 | 290 | 296 | 1,796,000 | 592 |
| 2003-01-06 | 298 | 298 | 289 | 290 | 795,000 | 580 |
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
