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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,086 | 2,100 | 2,054 | 2,067 | 1,425,700 |
| 2024/11/07 | 2,085 | 2,102 | 2,043 | 2,054 | 2,115,800 |
| 2024/11/06 | 2,020 | 2,098 | 2,015 | 2,083 | 2,682,700 |
| 2024/11/05 | 1,945 | 2,011 | 1,883 | 2,011 | 5,284,200 |
| 2024/11/01 | 1,890 | 1,912 | 1,881 | 1,905 | 1,397,400 |
| 2024/10/31 | 1,910 | 1,921 | 1,892 | 1,910 | 1,013,400 |
| 2024/10/30 | 1,895 | 1,910 | 1,894 | 1,909 | 1,698,000 |
| 2024/10/29 | 1,895 | 1,907 | 1,885 | 1,889 | 965,100 |
| 2024/10/28 | 1,872 | 1,895 | 1,863 | 1,888 | 894,100 |
| 2024/10/25 | 1,899 | 1,899 | 1,869 | 1,881 | 1,023,900 |
| 2024/10/24 | 1,880 | 1,892 | 1,868 | 1,886 | 1,005,700 |
| 2024/10/23 | 1,894 | 1,911 | 1,890 | 1,893 | 869,800 |
| 2024/10/22 | 1,895 | 1,900 | 1,879 | 1,892 | 933,700 |
| 2024/10/21 | 1,917 | 1,922 | 1,898 | 1,899 | 1,047,800 |
| 2024/10/18 | 1,931 | 1,939 | 1,913 | 1,918 | 1,256,600 |
| 2024/10/17 | 1,922 | 1,924 | 1,905 | 1,905 | 868,000 |
| 2024/10/16 | 1,914 | 1,928 | 1,905 | 1,913 | 1,046,100 |
| 2024/10/15 | 1,926 | 1,940 | 1,914 | 1,928 | 1,248,700 |
| 2024/10/11 | 1,933 | 1,936 | 1,915 | 1,916 | 864,100 |
| 2024/10/10 | 1,933 | 1,936 | 1,919 | 1,922 | 654,300 |
| 2024/10/09 | 1,919 | 1,930 | 1,903 | 1,917 | 1,110,100 |
| 2024/10/08 | 1,925 | 1,948 | 1,917 | 1,926 | 1,225,500 |
| 2024/10/07 | 1,949 | 1,949 | 1,923 | 1,932 | 1,052,900 |
| 2024/10/04 | 1,915 | 1,927 | 1,907 | 1,924 | 714,600 |
| 2024/10/03 | 1,948 | 1,955 | 1,912 | 1,914 | 1,088,000 |
| 2024/10/02 | 1,902 | 1,928 | 1,901 | 1,927 | 1,211,200 |
| 2024/10/01 | 1,913 | 1,928 | 1,906 | 1,921 | 1,187,800 |
| 2024/09/30 | 1,869 | 1,919 | 1,863 | 1,913 | 1,646,200 |
| 2024/09/27 | 1,917 | 1,936 | 1,904 | 1,933 | 1,314,000 |
| 2024/09/26 | 1,919 | 1,932 | 1,908 | 1,932 | 1,487,800 |
| 2024/09/25 | 1,902 | 1,912 | 1,888 | 1,910 | 1,079,400 |
| 2024/09/24 | 1,910 | 1,911 | 1,895 | 1,895 | 1,015,200 |
| 2024/09/20 | 1,895 | 1,908 | 1,885 | 1,891 | 1,282,000 |
| 2024/09/19 | 1,866 | 1,873 | 1,859 | 1,862 | 885,400 |
| 2024/09/18 | 1,850 | 1,854 | 1,834 | 1,841 | 670,700 |
| 2024/09/17 | 1,840 | 1,852 | 1,815 | 1,838 | 1,292,500 |
| 2024/09/13 | 1,842 | 1,849 | 1,820 | 1,824 | 1,249,500 |
| 2024/09/12 | 1,845 | 1,870 | 1,841 | 1,849 | 1,073,500 |
| 2024/09/11 | 1,842 | 1,844 | 1,804 | 1,818 | 1,381,900 |
| 2024/09/10 | 1,849 | 1,863 | 1,841 | 1,852 | 888,900 |
| 2024/09/09 | 1,819 | 1,844 | 1,804 | 1,844 | 1,168,000 |
| 2024/09/06 | 1,873 | 1,883 | 1,846 | 1,856 | 907,000 |
| 2024/09/05 | 1,850 | 1,886 | 1,832 | 1,881 | 1,068,900 |
| 2024/09/04 | 1,870 | 1,885 | 1,856 | 1,865 | 1,499,400 |
| 2024/09/03 | 1,910 | 1,926 | 1,902 | 1,908 | 605,700 |
| 2024/09/02 | 1,914 | 1,914 | 1,893 | 1,910 | 1,088,100 |
| 2024/08/30 | 1,876 | 1,884 | 1,862 | 1,875 | 763,000 |
| 2024/08/29 | 1,866 | 1,867 | 1,853 | 1,866 | 584,400 |
| 2024/08/28 | 1,857 | 1,867 | 1,849 | 1,866 | 721,500 |
| 2024/08/27 | 1,866 | 1,876 | 1,855 | 1,866 | 619,200 |
| 2024/08/26 | 1,855 | 1,861 | 1,834 | 1,861 | 823,300 |
| 2024/08/23 | 1,866 | 1,879 | 1,859 | 1,867 | 764,200 |
| 2024/08/22 | 1,875 | 1,875 | 1,854 | 1,868 | 1,197,700 |
| 2024/08/21 | 1,878 | 1,884 | 1,867 | 1,880 | 814,500 |
| 2024/08/20 | 1,897 | 1,897 | 1,865 | 1,893 | 1,003,400 |
| 2024/08/19 | 1,890 | 1,901 | 1,871 | 1,876 | 992,600 |
| 2024/08/16 | 1,891 | 1,901 | 1,876 | 1,893 | 1,191,900 |
| 2024/08/15 | 1,883 | 1,883 | 1,854 | 1,857 | 1,041,100 |
| 2024/08/14 | 1,841 | 1,861 | 1,828 | 1,860 | 938,400 |
| 2024/08/13 | 1,822 | 1,843 | 1,815 | 1,832 | 1,053,300 |
| 2024/08/09 | 1,844 | 1,849 | 1,795 | 1,822 | 1,214,800 |
| 2024/08/08 | 1,810 | 1,854 | 1,802 | 1,816 | 948,300 |
| 2024/08/07 | 1,763 | 1,873 | 1,754 | 1,829 | 1,675,000 |
| 2024/08/06 | 1,859 | 1,894 | 1,790 | 1,825 | 2,451,500 |
| 2024/08/05 | 1,762 | 1,792 | 1,650 | 1,659 | 2,996,200 |
| 2024/08/02 | 1,950 | 2,001 | 1,898 | 1,898 | 3,308,800 |
| 2024/08/01 | 2,031 | 2,041 | 1,985 | 2,010 | 1,478,900 |
| 2024/07/31 | 2,015 | 2,053 | 2,010 | 2,053 | 826,700 |
| 2024/07/30 | 2,036 | 2,038 | 2,010 | 2,016 | 967,000 |
| 2024/07/29 | 2,039 | 2,048 | 2,024 | 2,048 | 675,800 |
| 2024/07/26 | 2,001 | 2,016 | 1,987 | 2,006 | 723,400 |
| 2024/07/25 | 2,000 | 2,021 | 1,990 | 2,001 | 1,192,900 |
| 2024/07/24 | 2,063 | 2,065 | 2,017 | 2,017 | 834,000 |
| 2024/07/23 | 2,095 | 2,103 | 2,060 | 2,065 | 711,300 |
| 2024/07/22 | 2,097 | 2,103 | 2,077 | 2,083 | 1,055,700 |
| 2024/07/19 | 2,099 | 2,101 | 2,075 | 2,097 | 945,000 |
| 2024/07/18 | 2,095 | 2,105 | 2,083 | 2,098 | 810,500 |
| 2024/07/17 | 2,099 | 2,117 | 2,089 | 2,111 | 893,600 |
| 2024/07/16 | 2,065 | 2,090 | 2,052 | 2,079 | 1,363,200 |
| 2024/07/12 | 2,069 | 2,078 | 2,048 | 2,051 | 1,065,100 |
| 2024/07/11 | 2,080 | 2,087 | 2,071 | 2,077 | 1,161,900 |
| 2024/07/10 | 2,060 | 2,064 | 2,037 | 2,064 | 1,329,300 |
| 2024/07/09 | 2,065 | 2,085 | 2,049 | 2,078 | 1,337,200 |
| 2024/07/08 | 2,094 | 2,104 | 2,057 | 2,072 | 833,500 |
| 2024/07/05 | 2,119 | 2,120 | 2,092 | 2,094 | 706,000 |
| 2024/07/04 | 2,105 | 2,123 | 2,093 | 2,120 | 591,600 |
| 2024/07/03 | 2,091 | 2,110 | 2,086 | 2,105 | 800,100 |
| 2024/07/02 | 2,091 | 2,100 | 2,074 | 2,088 | 964,000 |
| 2024/07/01 | 2,118 | 2,124 | 2,082 | 2,099 | 1,191,000 |
| 2024/06/28 | 2,108 | 2,124 | 2,091 | 2,098 | 1,019,500 |
| 2024/06/27 | 2,106 | 2,117 | 2,087 | 2,114 | 1,163,100 |
| 2024/06/26 | 2,096 | 2,100 | 2,087 | 2,094 | 842,700 |
| 2024/06/25 | 2,095 | 2,106 | 2,086 | 2,099 | 1,130,300 |
| 2024/06/24 | 2,060 | 2,079 | 2,058 | 2,076 | 872,600 |
| 2024/06/21 | 2,060 | 2,080 | 2,060 | 2,064 | 1,847,300 |
| 2024/06/20 | 2,051 | 2,065 | 2,037 | 2,051 | 1,107,200 |
| 2024/06/19 | 2,071 | 2,083 | 2,058 | 2,065 | 879,100 |
| 2024/06/18 | 2,050 | 2,061 | 2,036 | 2,059 | 915,700 |
| 2024/06/17 | 2,089 | 2,089 | 2,035 | 2,035 | 969,900 |
| 2024/06/14 | 2,080 | 2,105 | 2,072 | 2,100 | 1,402,400 |
| 2024/06/13 | 2,120 | 2,129 | 2,072 | 2,077 | 1,155,400 |
| 2024/06/12 | 2,106 | 2,125 | 2,104 | 2,110 | 936,700 |
| 2024/06/11 | 2,103 | 2,150 | 2,103 | 2,114 | 1,782,100 |
| 2024/06/10 | 2,074 | 2,103 | 2,071 | 2,100 | 1,801,100 |
| 2024/06/07 | 2,048 | 2,068 | 2,042 | 2,054 | 1,308,900 |
| 2024/06/06 | 2,054 | 2,088 | 2,032 | 2,041 | 2,846,600 |
| 2024/06/05 | 2,007 | 2,009 | 1,978 | 1,994 | 1,319,400 |
| 2024/06/04 | 1,991 | 2,008 | 1,982 | 2,005 | 1,202,000 |
| 2024/06/03 | 2,000 | 2,025 | 1,990 | 2,004 | 1,394,500 |
| 2024/05/31 | 1,983 | 2,002 | 1,972 | 1,993 | 1,855,500 |
| 2024/05/30 | 1,950 | 1,972 | 1,939 | 1,970 | 1,132,400 |
| 2024/05/29 | 1,970 | 1,981 | 1,959 | 1,966 | 1,224,600 |
| 2024/05/28 | 1,951 | 1,969 | 1,943 | 1,966 | 1,060,800 |
| 2024/05/27 | 1,950 | 1,950 | 1,926 | 1,944 | 966,200 |
| 2024/05/24 | 1,930 | 1,967 | 1,918 | 1,958 | 1,448,400 |
| 2024/05/23 | 1,946 | 1,950 | 1,904 | 1,940 | 2,375,900 |
| 2024/05/22 | 1,989 | 1,989 | 1,966 | 1,966 | 1,448,900 |
| 2024/05/21 | 1,974 | 1,988 | 1,969 | 1,986 | 1,555,500 |
| 2024/05/20 | 1,966 | 1,977 | 1,954 | 1,975 | 1,952,700 |
| 2024/05/17 | 1,915 | 1,949 | 1,905 | 1,949 | 2,297,400 |
| 2024/05/16 | 1,951 | 1,965 | 1,903 | 1,925 | 2,820,800 |
| 2024/05/15 | 1,980 | 1,981 | 1,932 | 1,950 | 4,375,700 |
| 2024/05/14 | 2,017 | 2,045 | 1,965 | 1,981 | 6,421,600 |
| 2024/05/13 | 2,211 | 2,239 | 2,140 | 2,167 | 2,272,600 |
| 2024/05/10 | 2,230 | 2,239 | 2,215 | 2,221 | 1,115,200 |
| 2024/05/09 | 2,190 | 2,223 | 2,185 | 2,206 | 851,200 |
| 2024/05/08 | 2,165 | 2,179 | 2,160 | 2,169 | 994,000 |
| 2024/05/07 | 2,190 | 2,190 | 2,159 | 2,180 | 1,077,400 |
| 2024/05/02 | 2,173 | 2,183 | 2,159 | 2,170 | 659,300 |
| 2024/05/01 | 2,157 | 2,174 | 2,135 | 2,172 | 1,162,400 |
| 2024/04/30 | 2,190 | 2,197 | 2,168 | 2,180 | 929,600 |
| 2024/04/26 | 2,132 | 2,177 | 2,124 | 2,175 | 896,000 |
| 2024/04/25 | 2,155 | 2,176 | 2,149 | 2,150 | 992,100 |
| 2024/04/24 | 2,150 | 2,170 | 2,146 | 2,156 | 1,081,000 |
| 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 |