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 |
|---|---|---|---|---|---|
| 1984/12/28 | 361 | 369 | 358 | 358 | 2,464,000 |
| 1984/12/27 | 375 | 378 | 357 | 358 | 3,704,999 |
| 1984/12/26 | 379 | 384 | 369 | 370 | 20,480,997 |
| 1984/12/25 | 350 | 376 | 346 | 371 | 12,443,998 |
| 1984/12/24 | 351 | 351 | 345 | 346 | 972,000 |
| 1984/12/22 | 339 | 346 | 336 | 346 | 525,000 |
| 1984/12/21 | 344 | 350 | 338 | 340 | 1,257,000 |
| 1984/12/20 | 347 | 353 | 343 | 344 | 1,482,000 |
| 1984/12/19 | 351 | 353 | 340 | 342 | 983,000 |
| 1984/12/18 | 357 | 361 | 348 | 348 | 2,766,000 |
| 1984/12/17 | 349 | 361 | 347 | 355 | 2,405,000 |
| 1984/12/15 | 354 | 355 | 342 | 345 | 569,000 |
| 1984/12/14 | 352 | 361 | 350 | 351 | 6,090,999 |
| 1984/12/13 | 345 | 351 | 340 | 346 | 880,000 |
| 1984/12/12 | 332 | 342 | 332 | 340 | 815,000 |
| 1984/12/11 | 339 | 339 | 330 | 331 | 790,000 |
| 1984/12/10 | 345 | 345 | 326 | 326 | 772,000 |
| 1984/12/07 | 341 | 344 | 330 | 340 | 721,000 |
| 1984/12/06 | 348 | 350 | 340 | 344 | 972,000 |
| 1984/12/05 | 358 | 365 | 349 | 353 | 3,251,000 |
| 1984/12/04 | 363 | 363 | 351 | 354 | 3,824,999 |
| 1984/12/03 | 329 | 364 | 329 | 358 | 4,543,999 |
| 1984/12/01 | 325 | 328 | 325 | 327 | 298,000 |
| 1984/11/30 | 326 | 328 | 324 | 325 | 578,000 |
| 1984/11/29 | 328 | 329 | 325 | 326 | 605,000 |
| 1984/11/28 | 330 | 331 | 326 | 327 | 1,134,000 |
| 1984/11/27 | 330 | 334 | 330 | 330 | 474,000 |
| 1984/11/26 | 330 | 334 | 330 | 334 | 400,000 |
| 1984/11/24 | 331 | 333 | 330 | 330 | 322,000 |
| 1984/11/22 | 331 | 335 | 330 | 330 | 732,000 |
| 1984/11/21 | 333 | 337 | 330 | 330 | 497,000 |
| 1984/11/20 | 334 | 335 | 331 | 333 | 482,000 |
| 1984/11/19 | 331 | 339 | 330 | 339 | 653,000 |
| 1984/11/17 | 327 | 334 | 327 | 331 | 616,000 |
| 1984/11/16 | 326 | 327 | 324 | 325 | 866,000 |
| 1984/11/15 | 325 | 330 | 324 | 326 | 584,000 |
| 1984/11/14 | 330 | 334 | 322 | 325 | 1,768,000 |
| 1984/11/13 | 331 | 334 | 330 | 334 | 401,000 |
| 1984/11/12 | 335 | 336 | 330 | 331 | 789,000 |
| 1984/11/09 | 327 | 334 | 327 | 330 | 463,000 |
| 1984/11/08 | 329 | 329 | 325 | 327 | 569,000 |
| 1984/11/07 | 337 | 337 | 324 | 326 | 923,000 |
| 1984/11/06 | 347 | 347 | 335 | 335 | 530,000 |
| 1984/11/05 | 339 | 345 | 339 | 342 | 415,000 |
| 1984/11/02 | 339 | 343 | 339 | 342 | 530,000 |
| 1984/11/01 | 340 | 342 | 337 | 339 | 571,000 |
| 1984/10/31 | 340 | 342 | 338 | 340 | 729,000 |
| 1984/10/30 | 342 | 345 | 340 | 340 | 292,000 |
| 1984/10/29 | 345 | 350 | 341 | 341 | 758,000 |
| 1984/10/27 | 349 | 350 | 341 | 350 | 434,000 |
| 1984/10/26 | 355 | 362 | 345 | 345 | 2,098,000 |
| 1984/10/25 | 360 | 360 | 350 | 350 | 4,332,999 |
| 1984/10/24 | 335 | 345 | 333 | 340 | 1,730,000 |
| 1984/10/23 | 343 | 343 | 331 | 331 | 774,000 |
| 1984/10/22 | 330 | 344 | 328 | 343 | 2,145,000 |
| 1984/10/20 | 328 | 328 | 324 | 325 | 296,000 |
| 1984/10/19 | 329 | 332 | 323 | 323 | 866,000 |
| 1984/10/18 | 322 | 330 | 321 | 327 | 704,000 |
| 1984/10/17 | 327 | 330 | 323 | 323 | 840,000 |
| 1984/10/16 | 327 | 332 | 324 | 332 | 703,000 |
| 1984/10/15 | 330 | 330 | 322 | 322 | 805,000 |
| 1984/10/12 | 328 | 330 | 328 | 329 | 508,000 |
| 1984/10/11 | 329 | 333 | 326 | 330 | 552,000 |
| 1984/10/09 | 326 | 329 | 323 | 323 | 583,000 |
| 1984/10/08 | 323 | 334 | 322 | 333 | 276,000 |
| 1984/10/06 | 321 | 325 | 321 | 322 | 373,000 |
| 1984/10/05 | 324 | 325 | 320 | 323 | 884,000 |
| 1984/10/04 | 330 | 331 | 324 | 327 | 876,000 |
| 1984/10/03 | 327 | 333 | 327 | 333 | 656,000 |
| 1984/10/02 | 336 | 338 | 327 | 327 | 1,570,000 |
| 1984/10/01 | 327 | 337 | 327 | 336 | 1,064,000 |
| 1984/09/29 | 331 | 333 | 327 | 327 | 559,000 |
| 1984/09/28 | 330 | 334 | 326 | 331 | 902,000 |
| 1984/09/27 | 311 | 335 | 310 | 335 | 1,018,000 |
| 1984/09/26 | 319 | 320 | 310 | 311 | 1,761,000 |
| 1984/09/25 | 321 | 330 | 320 | 322 | 956,000 |
| 1984/09/22 | 326 | 327 | 321 | 321 | 983,000 |
| 1984/09/21 | 326 | 329 | 326 | 326 | 888,000 |
| 1984/09/20 | 327 | 330 | 325 | 325 | 878,000 |
| 1984/09/19 | 331 | 331 | 326 | 330 | 992,000 |
| 1984/09/18 | 336 | 336 | 330 | 331 | 471,000 |
| 1984/09/17 | 335 | 336 | 328 | 335 | 687,000 |
| 1984/09/14 | 331 | 333 | 325 | 325 | 1,593,000 |
| 1984/09/13 | 340 | 340 | 333 | 334 | 899,000 |
| 1984/09/12 | 342 | 343 | 339 | 341 | 815,000 |
| 1984/09/11 | 342 | 344 | 341 | 342 | 493,000 |
| 1984/09/10 | 349 | 349 | 341 | 341 | 818,000 |
| 1984/09/07 | 350 | 350 | 345 | 345 | 682,000 |
| 1984/09/06 | 355 | 355 | 345 | 345 | 763,000 |
| 1984/09/05 | 347 | 350 | 345 | 350 | 757,000 |
| 1984/09/04 | 351 | 354 | 346 | 347 | 873,000 |
| 1984/09/03 | 357 | 358 | 347 | 350 | 631,000 |
| 1984/09/01 | 344 | 352 | 344 | 352 | 633,000 |
| 1984/08/31 | 343 | 344 | 338 | 342 | 1,731,000 |
| 1984/08/30 | 350 | 350 | 343 | 346 | 716,000 |
| 1984/08/29 | 358 | 359 | 345 | 347 | 1,387,000 |
| 1984/08/28 | 348 | 359 | 345 | 359 | 1,564,000 |
| 1984/08/27 | 344 | 348 | 343 | 345 | 627,000 |
| 1984/08/25 | 346 | 348 | 344 | 344 | 964,000 |
| 1984/08/24 | 357 | 357 | 348 | 350 | 1,463,000 |
| 1984/08/23 | 351 | 360 | 351 | 357 | 2,065,000 |
| 1984/08/22 | 357 | 357 | 352 | 352 | 1,075,000 |
| 1984/08/21 | 360 | 361 | 354 | 356 | 1,537,000 |
| 1984/08/20 | 364 | 365 | 357 | 362 | 794,000 |
| 1984/08/18 | 354 | 365 | 354 | 363 | 877,000 |
| 1984/08/17 | 359 | 361 | 353 | 353 | 1,798,000 |
| 1984/08/16 | 365 | 370 | 359 | 359 | 2,386,000 |
| 1984/08/15 | 374 | 374 | 364 | 364 | 2,904,000 |
| 1984/08/14 | 384 | 387 | 372 | 376 | 7,280,999 |
| 1984/08/13 | 376 | 386 | 373 | 385 | 13,405,998 |
| 1984/08/10 | 364 | 377 | 363 | 375 | 7,561,999 |
| 1984/08/09 | 371 | 377 | 362 | 366 | 4,062,999 |
| 1984/08/08 | 366 | 372 | 361 | 372 | 4,519,999 |
| 1984/08/07 | 373 | 380 | 364 | 366 | 6,063,999 |
| 1984/08/06 | 367 | 378 | 364 | 368 | 5,406,999 |
| 1984/08/04 | 357 | 364 | 351 | 362 | 4,086,999 |
| 1984/08/03 | 365 | 385 | 365 | 367 | 14,189,998 |
| 1984/08/02 | 373 | 394 | 369 | 375 | 34,782,995 |
| 1984/08/01 | 349 | 382 | 347 | 375 | 36,050,995 |
| 1984/07/31 | 333 | 351 | 326 | 347 | 7,399,999 |
| 1984/07/30 | 318 | 334 | 318 | 333 | 1,422,000 |
| 1984/07/28 | 322 | 326 | 315 | 315 | 1,348,000 |
| 1984/07/27 | 325 | 326 | 320 | 322 | 984,000 |
| 1984/07/26 | 324 | 328 | 318 | 319 | 1,139,000 |
| 1984/07/25 | 318 | 320 | 313 | 314 | 714,000 |
| 1984/07/24 | 306 | 320 | 305 | 319 | 1,276,000 |
| 1984/07/23 | 327 | 329 | 306 | 306 | 1,384,000 |
| 1984/07/21 | 322 | 327 | 322 | 327 | 516,000 |
| 1984/07/20 | 327 | 329 | 319 | 322 | 1,556,000 |
| 1984/07/19 | 336 | 336 | 328 | 332 | 1,143,000 |
| 1984/07/18 | 340 | 347 | 339 | 339 | 959,000 |
| 1984/07/17 | 348 | 353 | 338 | 339 | 1,736,000 |
| 1984/07/16 | 336 | 345 | 336 | 338 | 1,373,000 |
| 1984/07/13 | 335 | 337 | 329 | 333 | 2,725,000 |
| 1984/07/12 | 336 | 338 | 333 | 333 | 2,644,000 |
| 1984/07/11 | 350 | 350 | 340 | 340 | 1,944,000 |
| 1984/07/10 | 355 | 356 | 345 | 347 | 2,347,000 |
| 1984/07/09 | 364 | 367 | 351 | 352 | 3,330,000 |
| 1984/07/07 | 370 | 371 | 360 | 360 | 9,644,999 |
| 1984/07/06 | 353 | 368 | 353 | 368 | 22,081,997 |
| 1984/07/05 | 351 | 352 | 347 | 351 | 4,547,999 |
| 1984/07/04 | 356 | 356 | 348 | 352 | 7,142,999 |
| 1984/07/03 | 348 | 348 | 337 | 346 | 2,936,000 |
| 1984/07/02 | 355 | 355 | 340 | 340 | 3,277,000 |
| 1984/06/30 | 357 | 359 | 351 | 351 | 5,446,999 |
| 1984/06/29 | 350 | 363 | 350 | 356 | 16,807,997 |
| 1984/06/28 | 358 | 360 | 348 | 352 | 18,160,997 |
| 1984/06/27 | 340 | 360 | 333 | 358 | 27,232,996 |
| 1984/06/26 | 329 | 337 | 325 | 330 | 4,099,999 |
| 1984/06/25 | 325 | 330 | 318 | 329 | 3,363,999 |
| 1984/06/23 | 328 | 334 | 318 | 320 | 4,091,999 |
| 1984/06/22 | 319 | 329 | 318 | 328 | 1,976,000 |
| 1984/06/21 | 330 | 334 | 318 | 321 | 2,439,000 |
| 1984/06/20 | 348 | 351 | 327 | 330 | 13,964,998 |
| 1984/06/19 | 335 | 346 | 330 | 336 | 12,650,998 |
| 1984/06/18 | 318 | 323 | 315 | 318 | 2,494,000 |
| 1984/06/16 | 322 | 323 | 310 | 313 | 2,352,000 |
| 1984/06/15 | 305 | 324 | 304 | 324 | 3,145,000 |
| 1984/06/14 | 330 | 334 | 310 | 315 | 5,158,999 |
| 1984/06/13 | 340 | 340 | 327 | 335 | 7,214,999 |
| 1984/06/12 | 335 | 352 | 334 | 345 | 38,136,994 |
| 1984/06/11 | 325 | 339 | 322 | 336 | 30,157,995 |
| 1984/06/08 | 310 | 319 | 308 | 309 | 4,844,999 |
| 1984/06/07 | 320 | 323 | 303 | 305 | 8,113,999 |
| 1984/06/06 | 287 | 320 | 287 | 320 | 8,164,999 |
| 1984/06/05 | 289 | 296 | 288 | 292 | 1,430,000 |
| 1984/06/04 | 285 | 288 | 281 | 284 | 475,000 |
| 1984/06/02 | 279 | 287 | 279 | 287 | 423,000 |
| 1984/06/01 | 273 | 280 | 273 | 280 | 569,000 |
| 1984/05/31 | 281 | 282 | 273 | 273 | 665,000 |
| 1984/05/30 | 287 | 287 | 281 | 284 | 682,000 |
| 1984/05/29 | 287 | 288 | 281 | 287 | 525,000 |
| 1984/05/28 | 287 | 290 | 285 | 285 | 461,000 |
| 1984/05/26 | 280 | 288 | 278 | 287 | 545,000 |
| 1984/05/25 | 280 | 285 | 280 | 280 | 925,000 |
| 1984/05/24 | 275 | 285 | 275 | 280 | 1,564,000 |
| 1984/05/23 | 270 | 271 | 264 | 270 | 2,215,000 |
| 1984/05/22 | 278 | 281 | 274 | 279 | 1,679,000 |
| 1984/05/21 | 289 | 293 | 285 | 286 | 1,292,000 |
| 1984/05/19 | 291 | 294 | 286 | 286 | 2,168,000 |
| 1984/05/18 | 292 | 298 | 290 | 290 | 3,264,000 |
| 1984/05/17 | 317 | 317 | 296 | 298 | 2,508,000 |
| 1984/05/16 | 305 | 322 | 305 | 315 | 7,694,999 |
| 1984/05/15 | 292 | 297 | 289 | 297 | 2,126,000 |
| 1984/05/14 | 304 | 304 | 292 | 292 | 1,048,000 |
| 1984/05/11 | 303 | 306 | 295 | 306 | 2,124,000 |
| 1984/05/10 | 314 | 314 | 299 | 304 | 2,453,000 |
| 1984/05/09 | 315 | 319 | 313 | 315 | 1,725,000 |
| 1984/05/08 | 325 | 326 | 316 | 316 | 2,542,000 |
| 1984/05/07 | 324 | 328 | 320 | 325 | 7,366,999 |
| 1984/05/04 | 322 | 325 | 319 | 320 | 8,590,999 |
| 1984/05/02 | 315 | 317 | 310 | 317 | 3,366,999 |
| 1984/05/01 | 318 | 320 | 311 | 312 | 8,426,999 |
| 1984/04/28 | 314 | 316 | 310 | 315 | 5,393,999 |
| 1984/04/27 | 311 | 315 | 306 | 311 | 5,949,999 |
| 1984/04/26 | 299 | 302 | 296 | 301 | 4,988,999 |
| 1984/04/25 | 290 | 295 | 288 | 294 | 1,310,000 |
| 1984/04/24 | 291 | 293 | 288 | 288 | 630,000 |
| 1984/04/23 | 290 | 294 | 288 | 288 | 506,000 |
| 1984/04/21 | 287 | 290 | 285 | 290 | 475,000 |
| 1984/04/20 | 287 | 289 | 285 | 288 | 572,000 |
| 1984/04/19 | 295 | 295 | 283 | 283 | 1,395,000 |
| 1984/04/18 | 292 | 295 | 287 | 294 | 647,000 |
| 1984/04/17 | 297 | 297 | 287 | 288 | 1,611,000 |
| 1984/04/16 | 285 | 295 | 285 | 294 | 794,000 |
| 1984/04/13 | 286 | 287 | 284 | 285 | 1,614,000 |
| 1984/04/12 | 287 | 289 | 284 | 284 | 3,152,000 |
| 1984/04/11 | 299 | 299 | 285 | 289 | 2,476,000 |
| 1984/04/10 | 295 | 298 | 291 | 298 | 1,012,000 |
| 1984/04/09 | 286 | 295 | 284 | 295 | 724,000 |
| 1984/04/07 | 288 | 290 | 282 | 282 | 1,168,000 |
| 1984/04/06 | 290 | 295 | 288 | 288 | 2,574,000 |
| 1984/04/05 | 299 | 300 | 293 | 295 | 2,067,000 |
| 1984/04/04 | 293 | 298 | 290 | 295 | 1,927,000 |
| 1984/04/03 | 296 | 298 | 288 | 288 | 1,224,000 |
| 1984/04/02 | 295 | 303 | 292 | 295 | 1,987,000 |
| 1984/03/31 | 307 | 307 | 299 | 300 | 1,444,000 |
| 1984/03/30 | 316 | 316 | 307 | 307 | 7,873,999 |
| 1984/03/29 | 315 | 320 | 306 | 311 | 11,527,998 |
| 1984/03/28 | 298 | 309 | 293 | 305 | 13,166,998 |
| 1984/03/27 | 285 | 290 | 285 | 288 | 819,000 |
| 1984/03/26 | 290 | 290 | 281 | 285 | 1,435,000 |
| 1984/03/24 | 288 | 290 | 285 | 288 | 1,332,000 |
| 1984/03/23 | 290 | 295 | 281 | 283 | 2,905,000 |
| 1984/03/22 | 294 | 294 | 288 | 290 | 2,059,000 |
| 1984/03/21 | 298 | 301 | 291 | 291 | 5,142,999 |
| 1984/03/19 | 292 | 302 | 290 | 298 | 14,236,998 |
| 1984/03/17 | 285 | 292 | 284 | 292 | 1,848,000 |
| 1984/03/16 | 295 | 297 | 281 | 281 | 8,458,999 |
| 1984/03/15 | 280 | 296 | 280 | 292 | 10,441,998 |
| 1984/03/14 | 288 | 290 | 281 | 281 | 7,219,999 |
| 1984/03/13 | 289 | 293 | 283 | 285 | 15,753,998 |
| 1984/03/12 | 270 | 288 | 269 | 285 | 22,680,997 |
| 1984/03/09 | 255 | 265 | 253 | 265 | 6,924,999 |
| 1984/03/08 | 256 | 257 | 250 | 253 | 1,322,000 |
| 1984/03/07 | 256 | 258 | 255 | 256 | 1,733,000 |
| 1984/03/06 | 255 | 255 | 252 | 255 | 2,104,000 |
| 1984/03/05 | 249 | 254 | 248 | 254 | 1,548,000 |
| 1984/03/03 | 246 | 250 | 246 | 247 | 612,000 |
| 1984/03/02 | 241 | 245 | 241 | 243 | 466,000 |
| 1984/03/01 | 242 | 244 | 240 | 242 | 494,000 |
| 1984/02/29 | 245 | 247 | 241 | 241 | 1,486,000 |
| 1984/02/28 | 245 | 247 | 243 | 244 | 1,399,000 |
| 1984/02/27 | 244 | 247 | 243 | 245 | 485,000 |
| 1984/02/25 | 243 | 245 | 242 | 242 | 359,000 |
| 1984/02/24 | 242 | 245 | 241 | 241 | 1,525,000 |
| 1984/02/23 | 244 | 246 | 242 | 245 | 1,396,000 |
| 1984/02/22 | 245 | 249 | 245 | 246 | 321,000 |
| 1984/02/21 | 246 | 250 | 245 | 245 | 561,000 |
| 1984/02/20 | 246 | 250 | 245 | 245 | 323,000 |
| 1984/02/18 | 246 | 248 | 246 | 246 | 200,000 |
| 1984/02/17 | 250 | 252 | 247 | 247 | 752,000 |
| 1984/02/16 | 253 | 257 | 245 | 245 | 2,881,000 |
| 1984/02/15 | 243 | 252 | 243 | 249 | 982,000 |
| 1984/02/14 | 246 | 249 | 242 | 242 | 1,157,000 |
| 1984/02/13 | 240 | 245 | 238 | 245 | 456,000 |
| 1984/02/10 | 241 | 247 | 238 | 238 | 720,000 |
| 1984/02/09 | 244 | 252 | 243 | 243 | 1,921,000 |
| 1984/02/08 | 246 | 254 | 245 | 248 | 2,628,000 |
| 1984/02/07 | 243 | 248 | 243 | 247 | 766,000 |
| 1984/02/06 | 239 | 247 | 239 | 243 | 973,000 |
| 1984/02/04 | 240 | 243 | 240 | 242 | 638,000 |
| 1984/02/03 | 247 | 247 | 243 | 247 | 1,065,000 |
| 1984/02/02 | 251 | 251 | 246 | 248 | 1,286,000 |
| 1984/02/01 | 250 | 254 | 250 | 252 | 760,000 |
| 1984/01/31 | 251 | 258 | 245 | 250 | 2,646,000 |
| 1984/01/30 | 245 | 257 | 242 | 255 | 3,265,000 |
| 1984/01/28 | 241 | 244 | 240 | 244 | 758,000 |
| 1984/01/27 | 242 | 244 | 240 | 242 | 600,000 |
| 1984/01/26 | 241 | 244 | 241 | 242 | 853,000 |
| 1984/01/25 | 237 | 245 | 237 | 244 | 1,130,000 |
| 1984/01/24 | 239 | 242 | 237 | 237 | 1,253,000 |
| 1984/01/23 | 245 | 246 | 243 | 243 | 541,000 |
| 1984/01/21 | 245 | 246 | 243 | 246 | 603,000 |
| 1984/01/20 | 249 | 250 | 245 | 246 | 822,000 |
| 1984/01/19 | 252 | 252 | 249 | 249 | 1,315,000 |
| 1984/01/18 | 254 | 259 | 248 | 250 | 4,611,999 |
| 1984/01/17 | 255 | 266 | 255 | 261 | 1,298,000 |
| 1984/01/13 | 258 | 262 | 256 | 258 | 1,433,000 |
| 1984/01/12 | 263 | 266 | 256 | 258 | 1,507,000 |
| 1984/01/11 | 258 | 268 | 258 | 266 | 4,336,999 |
| 1984/01/10 | 258 | 261 | 252 | 261 | 3,236,000 |
| 1984/01/09 | 263 | 264 | 257 | 257 | 3,387,999 |
| 1984/01/07 | 268 | 269 | 264 | 264 | 1,112,000 |
| 1984/01/06 | 275 | 275 | 262 | 264 | 2,811,000 |
| 1984/01/05 | 266 | 279 | 266 | 272 | 6,976,999 |
| 1984/01/04 | 271 | 271 | 266 | 266 | 1,190,000 |