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 |
|---|---|---|---|---|---|
| 2024/04/23 | 2,145 | 2,160 | 2,138 | 2,143 | 1,038,400 |
| 2024/04/22 | 2,127 | 2,144 | 2,124 | 2,134 | 872,300 |
| 2024/04/19 | 2,125 | 2,140 | 2,093 | 2,107 | 1,568,000 |
| 2024/04/18 | 2,125 | 2,143 | 2,109 | 2,138 | 1,371,200 |
| 2024/04/17 | 2,138 | 2,143 | 2,102 | 2,115 | 1,405,400 |
| 2024/04/16 | 2,159 | 2,166 | 2,127 | 2,140 | 1,231,000 |
| 2024/04/15 | 2,144 | 2,178 | 2,135 | 2,178 | 1,066,200 |
| 2024/04/12 | 2,199 | 2,199 | 2,162 | 2,177 | 1,168,600 |
| 2024/04/11 | 2,148 | 2,184 | 2,130 | 2,175 | 989,900 |
| 2024/04/10 | 2,179 | 2,210 | 2,157 | 2,163 | 1,060,800 |
| 2024/04/09 | 2,170 | 2,194 | 2,160 | 2,179 | 1,418,600 |
| 2024/04/08 | 2,152 | 2,171 | 2,132 | 2,152 | 1,243,900 |
| 2024/04/05 | 2,099 | 2,150 | 2,095 | 2,150 | 1,490,800 |
| 2024/04/04 | 2,126 | 2,132 | 2,107 | 2,117 | 1,071,000 |
| 2024/04/03 | 2,091 | 2,119 | 2,089 | 2,111 | 1,575,500 |
| 2024/04/02 | 2,032 | 2,079 | 2,030 | 2,075 | 1,347,700 |
| 2024/04/01 | 2,070 | 2,075 | 2,029 | 2,032 | 778,100 |
| 2024/03/29 | 2,053 | 2,073 | 2,044 | 2,062 | 960,000 |
| 2024/03/28 | 2,070 | 2,078 | 2,051 | 2,051 | 1,462,700 |
| 2024/03/27 | 2,118 | 2,127 | 2,107 | 2,110 | 1,258,400 |
| 2024/03/26 | 2,101 | 2,117 | 2,091 | 2,110 | 1,268,100 |
| 2024/03/25 | 2,128 | 2,128 | 2,099 | 2,104 | 1,285,400 |
| 2024/03/22 | 2,120 | 2,130 | 2,107 | 2,126 | 1,148,200 |
| 2024/03/21 | 2,091 | 2,111 | 2,084 | 2,106 | 1,375,100 |
| 2024/03/19 | 2,075 | 2,085 | 2,056 | 2,077 | 1,181,500 |
| 2024/03/18 | 2,058 | 2,076 | 2,038 | 2,076 | 1,494,300 |
| 2024/03/15 | 2,035 | 2,072 | 2,031 | 2,039 | 3,668,800 |
| 2024/03/14 | 2,047 | 2,062 | 2,035 | 2,049 | 1,552,600 |
| 2024/03/13 | 2,055 | 2,074 | 2,035 | 2,047 | 2,096,300 |
| 2024/03/12 | 2,029 | 2,050 | 2,001 | 2,050 | 1,873,500 |
| 2024/03/11 | 2,055 | 2,074 | 2,016 | 2,023 | 2,274,800 |
| 2024/03/08 | 2,046 | 2,072 | 2,032 | 2,069 | 2,113,400 |
| 2024/03/07 | 2,032 | 2,049 | 2,031 | 2,038 | 1,493,100 |
| 2024/03/06 | 2,020 | 2,047 | 2,004 | 2,032 | 1,678,300 |
| 2024/03/05 | 2,009 | 2,032 | 1,998 | 2,025 | 2,203,700 |
| 2024/03/04 | 2,031 | 2,047 | 1,997 | 2,006 | 2,696,500 |
| 2024/03/01 | 2,030 | 2,047 | 2,012 | 2,041 | 2,912,800 |
| 2024/02/29 | 2,075 | 2,086 | 2,014 | 2,039 | 20,031,600 |
| 2024/02/28 | 2,064 | 2,098 | 2,058 | 2,087 | 2,646,900 |
| 2024/02/27 | 2,040 | 2,058 | 2,031 | 2,056 | 2,429,700 |
| 2024/02/26 | 2,063 | 2,075 | 2,031 | 2,040 | 2,759,700 |
| 2024/02/22 | 2,040 | 2,056 | 2,018 | 2,049 | 2,550,500 |
| 2024/02/21 | 2,012 | 2,040 | 2,010 | 2,036 | 2,635,000 |
| 2024/02/20 | 1,998 | 2,019 | 1,995 | 2,016 | 1,994,800 |
| 2024/02/19 | 1,957 | 2,000 | 1,950 | 1,999 | 1,727,900 |
| 2024/02/16 | 1,959 | 1,964 | 1,946 | 1,964 | 2,080,200 |
| 2024/02/15 | 1,931 | 1,967 | 1,928 | 1,949 | 2,298,300 |
| 2024/02/14 | 1,919 | 1,937 | 1,894 | 1,931 | 2,543,200 |
| 2024/02/13 | 1,928 | 1,929 | 1,895 | 1,919 | 3,354,100 |
| 2024/02/09 | 1,917 | 1,925 | 1,902 | 1,918 | 1,602,600 |
| 2024/02/08 | 1,920 | 1,921 | 1,893 | 1,905 | 2,155,700 |
| 2024/02/07 | 1,916 | 1,934 | 1,898 | 1,914 | 2,287,000 |
| 2024/02/06 | 2,008 | 2,014 | 1,913 | 1,913 | 3,313,800 |
| 2024/02/05 | 1,931 | 2,037 | 1,902 | 1,992 | 5,720,000 |
| 2024/02/02 | 1,915 | 1,934 | 1,911 | 1,924 | 2,141,700 |
| 2024/02/01 | 1,906 | 1,906 | 1,882 | 1,899 | 1,522,300 |
| 2024/01/31 | 1,890 | 1,912 | 1,886 | 1,911 | 1,608,600 |
| 2024/01/30 | 1,895 | 1,899 | 1,888 | 1,899 | 1,597,300 |
| 2024/01/29 | 1,880 | 1,914 | 1,880 | 1,902 | 2,118,500 |
| 2024/01/26 | 1,874 | 1,888 | 1,863 | 1,870 | 2,034,400 |
| 2024/01/25 | 1,857 | 1,879 | 1,851 | 1,875 | 1,539,400 |
| 2024/01/24 | 1,863 | 1,877 | 1,857 | 1,860 | 1,637,900 |
| 2024/01/23 | 1,866 | 1,877 | 1,853 | 1,863 | 2,050,200 |
| 2024/01/22 | 1,879 | 1,895 | 1,864 | 1,864 | 2,307,600 |
| 2024/01/19 | 1,890 | 1,897 | 1,855 | 1,866 | 2,302,900 |
| 2024/01/18 | 1,919 | 1,933 | 1,872 | 1,874 | 2,052,600 |
| 2024/01/17 | 1,930 | 1,964 | 1,916 | 1,916 | 1,704,500 |
| 2024/01/16 | 1,954 | 1,966 | 1,947 | 1,949 | 1,795,000 |
| 2024/01/15 | 1,929 | 1,987 | 1,925 | 1,970 | 1,774,500 |
| 2024/01/12 | 1,937 | 1,940 | 1,905 | 1,932 | 1,970,800 |
| 2024/01/11 | 1,936 | 1,939 | 1,913 | 1,919 | 2,209,200 |
| 2024/01/10 | 1,919 | 1,923 | 1,889 | 1,911 | 1,984,600 |
| 2024/01/09 | 1,915 | 1,943 | 1,909 | 1,934 | 2,682,800 |
| 2024/01/05 | 1,887 | 1,908 | 1,880 | 1,900 | 1,677,900 |
| 2024/01/04 | 1,805 | 1,876 | 1,785 | 1,876 | 2,261,000 |
| 2023/12/29 | 1,807 | 1,817 | 1,795 | 1,801 | 1,256,900 |
| 2023/12/28 | 1,790 | 1,808 | 1,783 | 1,804 | 924,900 |
| 2023/12/27 | 1,800 | 1,811 | 1,792 | 1,801 | 1,053,800 |
| 2023/12/26 | 1,800 | 1,804 | 1,791 | 1,798 | 948,300 |
| 2023/12/25 | 1,820 | 1,821 | 1,796 | 1,802 | 1,041,200 |
| 2023/12/22 | 1,780 | 1,799 | 1,770 | 1,794 | 1,406,000 |
| 2023/12/21 | 1,780 | 1,780 | 1,764 | 1,768 | 1,457,100 |
| 2023/12/20 | 1,787 | 1,809 | 1,784 | 1,794 | 1,621,600 |
| 2023/12/19 | 1,758 | 1,786 | 1,751 | 1,776 | 1,346,300 |
| 2023/12/18 | 1,781 | 1,786 | 1,748 | 1,758 | 1,613,900 |
| 2023/12/15 | 1,727 | 1,785 | 1,721 | 1,781 | 3,337,900 |
| 2023/12/14 | 1,795 | 1,795 | 1,722 | 1,726 | 3,100,200 |
| 2023/12/13 | 1,829 | 1,830 | 1,801 | 1,801 | 1,798,000 |
| 2023/12/12 | 1,850 | 1,856 | 1,829 | 1,829 | 1,699,100 |
| 2023/12/11 | 1,895 | 1,895 | 1,843 | 1,849 | 1,301,100 |
| 2023/12/08 | 1,856 | 1,875 | 1,845 | 1,863 | 1,825,600 |
| 2023/12/07 | 1,901 | 1,910 | 1,883 | 1,886 | 1,172,800 |
| 2023/12/06 | 1,888 | 1,907 | 1,881 | 1,902 | 867,200 |
| 2023/12/05 | 1,896 | 1,915 | 1,885 | 1,888 | 1,017,300 |
| 2023/12/04 | 1,945 | 1,947 | 1,909 | 1,916 | 1,172,100 |
| 2023/12/01 | 1,975 | 1,980 | 1,949 | 1,951 | 1,296,400 |
| 2023/11/30 | 1,915 | 1,970 | 1,914 | 1,967 | 2,124,600 |
| 2023/11/29 | 1,915 | 1,929 | 1,906 | 1,920 | 939,600 |
| 2023/11/28 | 1,919 | 1,919 | 1,902 | 1,911 | 1,020,900 |
| 2023/11/27 | 1,930 | 1,930 | 1,899 | 1,904 | 1,144,900 |
| 2023/11/24 | 1,941 | 1,949 | 1,916 | 1,923 | 1,263,700 |
| 2023/11/22 | 1,910 | 1,935 | 1,907 | 1,933 | 792,500 |
| 2023/11/21 | 1,900 | 1,928 | 1,894 | 1,922 | 1,004,800 |
| 2023/11/20 | 1,953 | 1,956 | 1,906 | 1,913 | 1,097,100 |
| 2023/11/17 | 1,938 | 1,959 | 1,932 | 1,956 | 1,068,500 |
| 2023/11/16 | 1,945 | 1,957 | 1,926 | 1,939 | 797,500 |
| 2023/11/15 | 1,945 | 1,960 | 1,922 | 1,960 | 1,569,200 |
| 2023/11/14 | 1,915 | 1,929 | 1,899 | 1,905 | 799,500 |
| 2023/11/13 | 1,894 | 1,913 | 1,887 | 1,903 | 1,017,400 |
| 2023/11/10 | 1,854 | 1,877 | 1,850 | 1,876 | 993,800 |
| 2023/11/09 | 1,865 | 1,882 | 1,845 | 1,860 | 833,600 |
| 2023/11/08 | 1,913 | 1,914 | 1,832 | 1,845 | 1,576,200 |
| 2023/11/07 | 1,932 | 1,939 | 1,909 | 1,930 | 1,051,400 |
| 2023/11/06 | 1,885 | 1,947 | 1,884 | 1,941 | 2,670,500 |
| 2023/11/02 | 1,885 | 1,888 | 1,784 | 1,832 | 2,917,500 |
| 2023/11/01 | 1,868 | 1,879 | 1,853 | 1,871 | 1,211,900 |
| 2023/10/31 | 1,814 | 1,838 | 1,805 | 1,838 | 1,346,200 |
| 2023/10/30 | 1,829 | 1,839 | 1,808 | 1,821 | 1,177,900 |
| 2023/10/27 | 1,823 | 1,849 | 1,821 | 1,847 | 840,400 |
| 2023/10/26 | 1,807 | 1,821 | 1,801 | 1,806 | 994,400 |
| 2023/10/25 | 1,843 | 1,849 | 1,814 | 1,819 | 923,200 |
| 2023/10/24 | 1,805 | 1,832 | 1,787 | 1,826 | 1,476,000 |
| 2023/10/23 | 1,794 | 1,807 | 1,783 | 1,802 | 1,201,900 |
| 2023/10/20 | 1,798 | 1,802 | 1,776 | 1,789 | 1,417,600 |
| 2023/10/19 | 1,775 | 1,792 | 1,767 | 1,787 | 1,643,400 |
| 2023/10/18 | 1,819 | 1,825 | 1,781 | 1,784 | 2,508,500 |
| 2023/10/17 | 1,850 | 1,856 | 1,811 | 1,812 | 1,244,100 |
| 2023/10/16 | 1,840 | 1,858 | 1,827 | 1,834 | 971,200 |
| 2023/10/13 | 1,870 | 1,886 | 1,846 | 1,848 | 1,265,200 |
| 2023/10/12 | 1,883 | 1,890 | 1,872 | 1,880 | 1,207,000 |
| 2023/10/11 | 1,890 | 1,895 | 1,883 | 1,887 | 1,097,500 |
| 2023/10/10 | 1,879 | 1,898 | 1,879 | 1,894 | 1,266,000 |
| 2023/10/06 | 1,847 | 1,854 | 1,827 | 1,842 | 1,301,500 |
| 2023/10/05 | 1,820 | 1,843 | 1,809 | 1,841 | 1,526,300 |
| 2023/10/04 | 1,843 | 1,850 | 1,817 | 1,821 | 1,444,100 |
| 2023/10/03 | 1,902 | 1,905 | 1,852 | 1,854 | 1,289,100 |
| 2023/10/02 | 1,923 | 1,948 | 1,906 | 1,906 | 1,089,300 |
| 2023/09/29 | 1,931 | 1,935 | 1,903 | 1,918 | 1,347,200 |
| 2023/09/28 | 1,944 | 1,962 | 1,923 | 1,931 | 1,594,300 |
| 2023/09/27 | 1,982 | 1,995 | 1,977 | 1,991 | 1,073,300 |
| 2023/09/26 | 1,996 | 2,000 | 1,973 | 1,979 | 1,207,000 |
| 2023/09/25 | 2,010 | 2,010 | 1,972 | 1,996 | 1,320,900 |
| 2023/09/22 | 2,000 | 2,003 | 1,981 | 1,995 | 1,103,700 |
| 2023/09/21 | 2,017 | 2,030 | 2,004 | 2,010 | 1,114,200 |
| 2023/09/20 | 2,035 | 2,039 | 2,005 | 2,013 | 1,358,500 |
| 2023/09/19 | 2,033 | 2,063 | 2,018 | 2,028 | 1,425,100 |
| 2023/09/15 | 2,040 | 2,057 | 2,024 | 2,029 | 2,559,600 |
| 2023/09/14 | 1,965 | 2,012 | 1,963 | 2,011 | 1,908,800 |
| 2023/09/13 | 1,961 | 1,964 | 1,945 | 1,953 | 1,730,500 |
| 2023/09/12 | 1,950 | 1,962 | 1,944 | 1,955 | 1,197,500 |
| 2023/09/11 | 1,958 | 1,967 | 1,938 | 1,942 | 978,400 |
| 2023/09/08 | 1,955 | 1,965 | 1,932 | 1,947 | 1,818,500 |
| 2023/09/07 | 1,969 | 1,977 | 1,953 | 1,961 | 1,288,600 |
| 2023/09/06 | 1,973 | 1,983 | 1,953 | 1,978 | 1,627,600 |
| 2023/09/05 | 1,961 | 1,962 | 1,925 | 1,945 | 1,912,200 |
| 2023/09/04 | 1,935 | 1,961 | 1,929 | 1,961 | 1,254,300 |
| 2023/09/01 | 1,885 | 1,925 | 1,880 | 1,923 | 1,276,000 |
| 2023/08/31 | 1,871 | 1,904 | 1,868 | 1,886 | 1,989,100 |
| 2023/08/30 | 1,894 | 1,895 | 1,871 | 1,875 | 1,065,200 |
| 2023/08/29 | 1,875 | 1,884 | 1,870 | 1,879 | 1,196,700 |
| 2023/08/28 | 1,855 | 1,870 | 1,849 | 1,869 | 812,200 |
| 2023/08/25 | 1,830 | 1,849 | 1,819 | 1,846 | 1,368,200 |
| 2023/08/24 | 1,821 | 1,834 | 1,806 | 1,830 | 1,184,800 |
| 2023/08/23 | 1,807 | 1,826 | 1,801 | 1,826 | 811,300 |
| 2023/08/22 | 1,799 | 1,821 | 1,793 | 1,819 | 795,100 |
| 2023/08/21 | 1,804 | 1,813 | 1,799 | 1,800 | 703,800 |
| 2023/08/18 | 1,796 | 1,818 | 1,792 | 1,804 | 986,600 |
| 2023/08/17 | 1,818 | 1,820 | 1,782 | 1,799 | 1,598,500 |
| 2023/08/16 | 1,841 | 1,852 | 1,824 | 1,828 | 1,187,900 |
| 2023/08/15 | 1,865 | 1,866 | 1,843 | 1,855 | 1,470,000 |
| 2023/08/14 | 1,830 | 1,867 | 1,824 | 1,865 | 2,561,300 |
| 2023/08/10 | 1,815 | 1,828 | 1,810 | 1,820 | 1,198,600 |
| 2023/08/09 | 1,821 | 1,824 | 1,803 | 1,814 | 1,116,000 |
| 2023/08/08 | 1,823 | 1,833 | 1,801 | 1,821 | 1,714,500 |
| 2023/08/07 | 1,865 | 1,871 | 1,819 | 1,821 | 2,111,000 |
| 2023/08/04 | 1,837 | 1,870 | 1,831 | 1,865 | 2,796,000 |
| 2023/08/03 | 1,822 | 1,882 | 1,781 | 1,830 | 4,850,500 |
| 2023/08/02 | 1,846 | 1,871 | 1,835 | 1,844 | 1,741,300 |
| 2023/08/01 | 1,854 | 1,862 | 1,849 | 1,857 | 1,200,900 |
| 2023/07/31 | 1,844 | 1,864 | 1,835 | 1,857 | 2,523,800 |
| 2023/07/28 | 1,799 | 1,835 | 1,795 | 1,834 | 2,347,700 |
| 2023/07/27 | 1,816 | 1,817 | 1,796 | 1,814 | 1,164,600 |
| 2023/07/26 | 1,825 | 1,829 | 1,819 | 1,821 | 1,168,900 |
| 2023/07/25 | 1,817 | 1,826 | 1,810 | 1,819 | 1,404,500 |
| 2023/07/24 | 1,810 | 1,825 | 1,801 | 1,809 | 1,601,700 |
| 2023/07/21 | 1,791 | 1,804 | 1,773 | 1,794 | 1,655,000 |
| 2023/07/20 | 1,793 | 1,808 | 1,789 | 1,791 | 1,917,100 |
| 2023/07/19 | 1,784 | 1,800 | 1,781 | 1,790 | 1,881,600 |
| 2023/07/18 | 1,756 | 1,772 | 1,752 | 1,769 | 1,623,900 |
| 2023/07/14 | 1,771 | 1,776 | 1,756 | 1,761 | 1,917,200 |
| 2023/07/13 | 1,768 | 1,774 | 1,740 | 1,762 | 2,290,700 |
| 2023/07/12 | 1,745 | 1,768 | 1,742 | 1,754 | 2,666,500 |
| 2023/07/11 | 1,743 | 1,744 | 1,728 | 1,731 | 2,197,800 |
| 2023/07/10 | 1,702 | 1,737 | 1,693 | 1,728 | 3,116,500 |
| 2023/07/07 | 1,711 | 1,714 | 1,688 | 1,688 | 2,673,100 |
| 2023/07/06 | 1,717 | 1,729 | 1,706 | 1,721 | 2,227,200 |
| 2023/07/05 | 1,708 | 1,728 | 1,702 | 1,724 | 1,770,000 |
| 2023/07/04 | 1,735 | 1,736 | 1,706 | 1,706 | 2,663,300 |
| 2023/07/03 | 1,720 | 1,737 | 1,715 | 1,728 | 2,184,100 |
| 2023/06/30 | 1,696 | 1,702 | 1,677 | 1,699 | 2,645,200 |