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 |
|---|---|---|---|---|---|
| 1985/12/28 | 315 | 322 | 315 | 316 | 180,000 |
| 1985/12/27 | 318 | 319 | 315 | 315 | 236,000 |
| 1985/12/26 | 323 | 323 | 317 | 317 | 590,000 |
| 1985/12/25 | 320 | 324 | 318 | 324 | 589,000 |
| 1985/12/24 | 325 | 328 | 323 | 323 | 497,000 |
| 1985/12/23 | 324 | 332 | 324 | 328 | 258,000 |
| 1985/12/21 | 325 | 329 | 323 | 326 | 132,000 |
| 1985/12/20 | 330 | 331 | 327 | 328 | 921,000 |
| 1985/12/19 | 333 | 333 | 330 | 330 | 338,000 |
| 1985/12/18 | 334 | 336 | 330 | 333 | 390,000 |
| 1985/12/17 | 330 | 336 | 330 | 333 | 611,000 |
| 1985/12/16 | 330 | 333 | 326 | 330 | 313,000 |
| 1985/12/13 | 333 | 335 | 330 | 332 | 482,000 |
| 1985/12/12 | 332 | 335 | 332 | 332 | 502,000 |
| 1985/12/11 | 333 | 338 | 331 | 335 | 468,000 |
| 1985/12/10 | 336 | 337 | 333 | 337 | 610,000 |
| 1985/12/09 | 336 | 339 | 334 | 337 | 898,000 |
| 1985/12/07 | 332 | 337 | 332 | 337 | 229,000 |
| 1985/12/06 | 337 | 337 | 330 | 331 | 558,000 |
| 1985/12/05 | 344 | 345 | 336 | 336 | 1,231,000 |
| 1985/12/04 | 335 | 345 | 334 | 342 | 3,162,000 |
| 1985/12/03 | 338 | 340 | 332 | 334 | 2,881,000 |
| 1985/12/02 | 327 | 337 | 325 | 335 | 2,109,000 |
| 1985/11/30 | 319 | 329 | 319 | 329 | 849,000 |
| 1985/11/29 | 321 | 322 | 318 | 318 | 1,466,000 |
| 1985/11/28 | 321 | 324 | 321 | 322 | 1,160,000 |
| 1985/11/27 | 324 | 326 | 320 | 323 | 2,177,000 |
| 1985/11/26 | 327 | 327 | 321 | 325 | 295,000 |
| 1985/11/25 | 322 | 329 | 321 | 327 | 395,000 |
| 1985/11/22 | 326 | 327 | 321 | 323 | 393,000 |
| 1985/11/21 | 328 | 330 | 326 | 326 | 186,000 |
| 1985/11/20 | 331 | 332 | 326 | 330 | 501,000 |
| 1985/11/19 | 338 | 338 | 331 | 331 | 584,000 |
| 1985/11/18 | 340 | 343 | 338 | 338 | 1,434,000 |
| 1985/11/16 | 337 | 343 | 337 | 340 | 2,048,000 |
| 1985/11/15 | 325 | 335 | 325 | 335 | 1,019,000 |
| 1985/11/14 | 330 | 330 | 317 | 325 | 528,000 |
| 1985/11/13 | 317 | 326 | 317 | 325 | 857,000 |
| 1985/11/12 | 319 | 320 | 318 | 318 | 205,000 |
| 1985/11/11 | 318 | 319 | 317 | 318 | 460,000 |
| 1985/11/08 | 316 | 319 | 316 | 318 | 647,000 |
| 1985/11/07 | 316 | 318 | 316 | 317 | 623,000 |
| 1985/11/06 | 319 | 319 | 316 | 316 | 249,000 |
| 1985/11/05 | 316 | 319 | 315 | 319 | 339,000 |
| 1985/11/02 | 315 | 319 | 315 | 316 | 612,000 |
| 1985/11/01 | 316 | 320 | 316 | 316 | 313,000 |
| 1985/10/31 | 316 | 320 | 316 | 320 | 163,000 |
| 1985/10/30 | 316 | 320 | 316 | 317 | 92,000 |
| 1985/10/29 | 319 | 320 | 316 | 316 | 447,000 |
| 1985/10/28 | 321 | 322 | 318 | 319 | 197,000 |
| 1985/10/26 | 316 | 321 | 315 | 321 | 572,000 |
| 1985/10/25 | 322 | 324 | 319 | 322 | 338,000 |
| 1985/10/24 | 321 | 322 | 318 | 319 | 320,000 |
| 1985/10/23 | 322 | 322 | 317 | 320 | 743,000 |
| 1985/10/22 | 323 | 325 | 320 | 322 | 586,000 |
| 1985/10/21 | 319 | 325 | 319 | 320 | 1,103,000 |
| 1985/10/19 | 321 | 321 | 318 | 318 | 1,684,000 |
| 1985/10/18 | 316 | 324 | 315 | 324 | 1,481,000 |
| 1985/10/17 | 318 | 320 | 316 | 316 | 263,000 |
| 1985/10/16 | 317 | 320 | 316 | 318 | 225,000 |
| 1985/10/15 | 320 | 321 | 316 | 316 | 241,000 |
| 1985/10/14 | 318 | 321 | 317 | 318 | 212,000 |
| 1985/10/11 | 311 | 320 | 311 | 318 | 256,000 |
| 1985/10/09 | 313 | 314 | 310 | 313 | 285,000 |
| 1985/10/08 | 314 | 317 | 312 | 312 | 396,000 |
| 1985/10/07 | 311 | 318 | 311 | 311 | 485,000 |
| 1985/10/05 | 313 | 313 | 310 | 310 | 103,000 |
| 1985/10/04 | 315 | 315 | 309 | 315 | 234,000 |
| 1985/10/03 | 314 | 314 | 311 | 314 | 289,000 |
| 1985/10/02 | 310 | 319 | 310 | 314 | 660,000 |
| 1985/10/01 | 313 | 315 | 306 | 307 | 588,000 |
| 1985/09/30 | 315 | 320 | 313 | 318 | 898,000 |
| 1985/09/28 | 315 | 320 | 312 | 315 | 66,000 |
| 1985/09/27 | 315 | 320 | 310 | 320 | 276,000 |
| 1985/09/26 | 320 | 320 | 305 | 318 | 495,000 |
| 1985/09/25 | 327 | 327 | 321 | 323 | 173,000 |
| 1985/09/24 | 330 | 335 | 321 | 322 | 263,000 |
| 1985/09/21 | 324 | 330 | 322 | 324 | 74,000 |
| 1985/09/20 | 321 | 329 | 320 | 329 | 338,000 |
| 1985/09/19 | 319 | 322 | 319 | 320 | 307,000 |
| 1985/09/18 | 321 | 325 | 318 | 318 | 393,000 |
| 1985/09/17 | 321 | 325 | 321 | 324 | 131,000 |
| 1985/09/13 | 325 | 328 | 321 | 321 | 435,000 |
| 1985/09/12 | 321 | 327 | 321 | 325 | 455,000 |
| 1985/09/11 | 321 | 323 | 320 | 320 | 267,000 |
| 1985/09/10 | 320 | 325 | 320 | 321 | 221,000 |
| 1985/09/09 | 321 | 322 | 320 | 320 | 202,000 |
| 1985/09/07 | 320 | 324 | 320 | 321 | 293,000 |
| 1985/09/06 | 330 | 331 | 321 | 322 | 498,000 |
| 1985/09/05 | 335 | 339 | 329 | 329 | 362,000 |
| 1985/09/04 | 342 | 342 | 337 | 337 | 271,000 |
| 1985/09/03 | 340 | 348 | 340 | 344 | 558,000 |
| 1985/09/02 | 334 | 340 | 334 | 340 | 425,000 |
| 1985/08/31 | 330 | 334 | 329 | 334 | 239,000 |
| 1985/08/30 | 330 | 335 | 328 | 330 | 362,000 |
| 1985/08/29 | 333 | 335 | 328 | 333 | 423,000 |
| 1985/08/28 | 330 | 333 | 330 | 332 | 430,000 |
| 1985/08/27 | 331 | 336 | 330 | 331 | 226,000 |
| 1985/08/26 | 337 | 337 | 330 | 333 | 289,000 |
| 1985/08/24 | 326 | 334 | 326 | 333 | 317,000 |
| 1985/08/23 | 330 | 332 | 325 | 325 | 250,000 |
| 1985/08/22 | 331 | 333 | 325 | 330 | 287,000 |
| 1985/08/21 | 331 | 333 | 330 | 331 | 294,000 |
| 1985/08/20 | 331 | 334 | 330 | 334 | 160,000 |
| 1985/08/19 | 330 | 334 | 326 | 331 | 150,000 |
| 1985/08/17 | 322 | 330 | 322 | 330 | 134,000 |
| 1985/08/16 | 320 | 321 | 318 | 321 | 323,000 |
| 1985/08/15 | 319 | 322 | 319 | 322 | 353,000 |
| 1985/08/14 | 319 | 320 | 315 | 319 | 392,000 |
| 1985/08/13 | 316 | 322 | 316 | 320 | 507,000 |
| 1985/08/12 | 315 | 320 | 315 | 320 | 328,000 |
| 1985/08/09 | 323 | 326 | 320 | 320 | 441,000 |
| 1985/08/08 | 325 | 330 | 323 | 323 | 326,000 |
| 1985/08/07 | 332 | 335 | 325 | 325 | 288,000 |
| 1985/08/06 | 335 | 339 | 335 | 337 | 250,000 |
| 1985/08/05 | 335 | 340 | 335 | 339 | 135,000 |
| 1985/08/03 | 334 | 340 | 334 | 340 | 116,000 |
| 1985/08/02 | 330 | 338 | 328 | 333 | 221,000 |
| 1985/08/01 | 336 | 341 | 330 | 330 | 513,000 |
| 1985/07/31 | 323 | 333 | 321 | 333 | 385,000 |
| 1985/07/30 | 318 | 325 | 318 | 321 | 283,000 |
| 1985/07/29 | 319 | 323 | 314 | 320 | 605,000 |
| 1985/07/27 | 323 | 330 | 323 | 324 | 280,000 |
| 1985/07/26 | 330 | 330 | 327 | 328 | 395,000 |
| 1985/07/25 | 333 | 334 | 330 | 330 | 460,000 |
| 1985/07/24 | 334 | 335 | 331 | 332 | 350,000 |
| 1985/07/23 | 338 | 340 | 331 | 331 | 783,000 |
| 1985/07/22 | 335 | 345 | 335 | 338 | 308,000 |
| 1985/07/20 | 341 | 341 | 335 | 335 | 169,000 |
| 1985/07/19 | 344 | 349 | 342 | 342 | 185,000 |
| 1985/07/18 | 346 | 350 | 346 | 349 | 296,000 |
| 1985/07/17 | 340 | 350 | 340 | 350 | 312,000 |
| 1985/07/16 | 331 | 340 | 331 | 340 | 275,000 |
| 1985/07/15 | 337 | 339 | 330 | 331 | 476,000 |
| 1985/07/12 | 340 | 345 | 338 | 338 | 578,000 |
| 1985/07/11 | 352 | 354 | 340 | 340 | 947,000 |
| 1985/07/10 | 353 | 355 | 352 | 352 | 659,000 |
| 1985/07/09 | 357 | 360 | 351 | 352 | 821,000 |
| 1985/07/08 | 362 | 365 | 360 | 360 | 429,000 |
| 1985/07/06 | 361 | 366 | 360 | 362 | 186,000 |
| 1985/07/05 | 368 | 368 | 362 | 363 | 553,000 |
| 1985/07/04 | 361 | 365 | 361 | 363 | 453,000 |
| 1985/07/03 | 362 | 363 | 360 | 362 | 365,000 |
| 1985/07/02 | 361 | 369 | 360 | 362 | 341,000 |
| 1985/07/01 | 361 | 367 | 361 | 361 | 730,000 |
| 1985/06/29 | 362 | 364 | 360 | 361 | 201,000 |
| 1985/06/28 | 369 | 370 | 360 | 362 | 494,000 |
| 1985/06/27 | 365 | 369 | 365 | 366 | 487,000 |
| 1985/06/26 | 366 | 370 | 363 | 370 | 891,000 |
| 1985/06/25 | 362 | 370 | 362 | 370 | 564,000 |
| 1985/06/24 | 362 | 365 | 362 | 362 | 371,000 |
| 1985/06/22 | 362 | 367 | 361 | 362 | 271,000 |
| 1985/06/21 | 360 | 365 | 357 | 365 | 476,000 |
| 1985/06/20 | 362 | 362 | 357 | 358 | 445,000 |
| 1985/06/19 | 368 | 369 | 359 | 361 | 829,000 |
| 1985/06/18 | 365 | 372 | 364 | 364 | 842,000 |
| 1985/06/17 | 365 | 370 | 364 | 365 | 381,000 |
| 1985/06/15 | 364 | 365 | 363 | 364 | 375,000 |
| 1985/06/14 | 365 | 368 | 361 | 364 | 1,182,000 |
| 1985/06/13 | 371 | 375 | 364 | 368 | 799,000 |
| 1985/06/12 | 375 | 380 | 372 | 374 | 497,000 |
| 1985/06/11 | 380 | 383 | 373 | 373 | 733,000 |
| 1985/06/10 | 380 | 381 | 377 | 377 | 629,000 |
| 1985/06/07 | 387 | 389 | 380 | 383 | 2,601,000 |
| 1985/06/06 | 384 | 386 | 384 | 385 | 1,126,000 |
| 1985/06/05 | 385 | 390 | 384 | 384 | 1,562,000 |
| 1985/06/04 | 381 | 388 | 381 | 385 | 689,000 |
| 1985/06/03 | 395 | 398 | 384 | 385 | 2,002,000 |
| 1985/06/01 | 402 | 404 | 395 | 396 | 2,703,000 |
| 1985/05/31 | 393 | 410 | 392 | 399 | 13,393,999 |
| 1985/05/30 | 400 | 402 | 390 | 394 | 4,352,000 |
| 1985/05/29 | 400 | 408 | 396 | 402 | 30,826,997 |
| 1985/05/28 | 384 | 394 | 379 | 394 | 6,232,999 |
| 1985/05/27 | 385 | 386 | 380 | 381 | 2,590,000 |
| 1985/05/25 | 378 | 378 | 372 | 372 | 798,000 |
| 1985/05/24 | 375 | 384 | 374 | 378 | 1,216,000 |
| 1985/05/23 | 382 | 388 | 374 | 374 | 1,796,000 |
| 1985/05/22 | 374 | 381 | 374 | 377 | 1,537,000 |
| 1985/05/21 | 375 | 377 | 373 | 373 | 896,000 |
| 1985/05/20 | 375 | 377 | 372 | 372 | 579,000 |
| 1985/05/18 | 378 | 378 | 372 | 372 | 680,000 |
| 1985/05/17 | 371 | 381 | 371 | 375 | 1,284,000 |
| 1985/05/16 | 375 | 375 | 368 | 372 | 788,000 |
| 1985/05/15 | 378 | 382 | 371 | 375 | 2,764,000 |
| 1985/05/14 | 379 | 381 | 375 | 375 | 1,257,000 |
| 1985/05/13 | 374 | 381 | 374 | 375 | 1,724,000 |
| 1985/05/10 | 374 | 377 | 369 | 370 | 1,459,000 |
| 1985/05/09 | 381 | 383 | 372 | 373 | 2,819,000 |
| 1985/05/08 | 396 | 396 | 381 | 381 | 9,680,999 |
| 1985/05/07 | 386 | 394 | 385 | 394 | 11,300,999 |
| 1985/05/04 | 386 | 391 | 385 | 387 | 8,663,999 |
| 1985/05/02 | 383 | 384 | 378 | 384 | 4,324,000 |
| 1985/05/01 | 378 | 387 | 378 | 384 | 16,119,998 |
| 1985/04/30 | 378 | 383 | 373 | 375 | 4,678,000 |
| 1985/04/27 | 375 | 381 | 372 | 375 | 3,359,000 |
| 1985/04/26 | 370 | 383 | 369 | 370 | 9,056,999 |
| 1985/04/25 | 369 | 372 | 365 | 369 | 2,032,000 |
| 1985/04/24 | 364 | 370 | 364 | 364 | 1,088,000 |
| 1985/04/23 | 377 | 380 | 363 | 369 | 5,436,999 |
| 1985/04/22 | 367 | 380 | 367 | 374 | 5,331,999 |
| 1985/04/20 | 365 | 368 | 362 | 362 | 892,000 |
| 1985/04/19 | 356 | 379 | 356 | 365 | 5,322,999 |
| 1985/04/18 | 365 | 370 | 354 | 358 | 2,692,000 |
| 1985/04/17 | 352 | 361 | 352 | 357 | 897,000 |
| 1985/04/16 | 369 | 369 | 351 | 351 | 1,293,000 |
| 1985/04/15 | 365 | 372 | 361 | 369 | 2,047,000 |
| 1985/04/12 | 361 | 364 | 355 | 360 | 1,385,000 |
| 1985/04/11 | 370 | 372 | 359 | 361 | 1,259,000 |
| 1985/04/10 | 367 | 376 | 367 | 368 | 2,006,000 |
| 1985/04/09 | 377 | 378 | 365 | 365 | 3,153,000 |
| 1985/04/08 | 365 | 388 | 362 | 372 | 15,660,998 |
| 1985/04/06 | 361 | 363 | 358 | 360 | 818,000 |
| 1985/04/05 | 366 | 366 | 356 | 356 | 1,233,000 |
| 1985/04/04 | 365 | 366 | 360 | 362 | 1,375,000 |
| 1985/04/03 | 352 | 371 | 351 | 362 | 2,309,000 |
| 1985/04/02 | 357 | 357 | 347 | 347 | 1,523,000 |
| 1985/04/01 | 358 | 358 | 353 | 357 | 616,000 |
| 1985/03/30 | 353 | 357 | 350 | 354 | 373,000 |
| 1985/03/29 | 359 | 360 | 353 | 353 | 819,000 |
| 1985/03/28 | 351 | 360 | 351 | 356 | 1,861,000 |
| 1985/03/27 | 351 | 355 | 345 | 350 | 3,033,000 |
| 1985/03/27 | 1 -> 1.05 分割 | ||||
| 1985/03/26 | 355 | 370 | 354 | 361 | 2,869,000 |
| 1985/03/25 | 361 | 362 | 353 | 355 | 1,818,000 |
| 1985/03/23 | 360 | 362 | 357 | 360 | 634,000 |
| 1985/03/22 | 362 | 362 | 356 | 360 | 571,000 |
| 1985/03/20 | 362 | 364 | 357 | 357 | 1,899,000 |
| 1985/03/19 | 365 | 368 | 362 | 362 | 661,000 |
| 1985/03/18 | 374 | 374 | 363 | 363 | 1,185,000 |
| 1985/03/16 | 366 | 370 | 366 | 369 | 464,000 |
| 1985/03/15 | 365 | 370 | 365 | 367 | 600,000 |
| 1985/03/14 | 372 | 375 | 364 | 370 | 898,000 |
| 1985/03/13 | 371 | 375 | 370 | 373 | 789,000 |
| 1985/03/12 | 372 | 380 | 370 | 371 | 1,456,000 |
| 1985/03/11 | 382 | 383 | 373 | 375 | 962,000 |
| 1985/03/08 | 385 | 387 | 378 | 387 | 2,653,000 |
| 1985/03/07 | 386 | 398 | 382 | 387 | 12,190,998 |
| 1985/03/06 | 389 | 396 | 383 | 383 | 10,193,998 |
| 1985/03/05 | 380 | 396 | 377 | 377 | 12,274,998 |
| 1985/03/04 | 385 | 387 | 375 | 375 | 3,469,999 |
| 1985/03/02 | 393 | 396 | 385 | 387 | 4,678,999 |
| 1985/03/01 | 373 | 400 | 368 | 397 | 32,833,995 |
| 1985/02/28 | 367 | 378 | 360 | 373 | 11,895,998 |
| 1985/02/27 | 346 | 367 | 346 | 364 | 4,243,999 |
| 1985/02/26 | 345 | 348 | 344 | 345 | 1,040,000 |
| 1985/02/25 | 348 | 348 | 343 | 345 | 397,000 |
| 1985/02/23 | 343 | 350 | 340 | 346 | 397,000 |
| 1985/02/22 | 339 | 345 | 339 | 343 | 575,000 |
| 1985/02/21 | 342 | 343 | 338 | 343 | 564,000 |
| 1985/02/20 | 344 | 344 | 340 | 343 | 449,000 |
| 1985/02/19 | 345 | 349 | 343 | 347 | 451,000 |
| 1985/02/18 | 348 | 352 | 346 | 347 | 451,000 |
| 1985/02/16 | 347 | 352 | 347 | 350 | 438,000 |
| 1985/02/15 | 353 | 358 | 350 | 352 | 650,000 |
| 1985/02/14 | 360 | 360 | 355 | 355 | 1,158,000 |
| 1985/02/13 | 356 | 362 | 353 | 362 | 1,136,000 |
| 1985/02/12 | 360 | 363 | 355 | 358 | 516,000 |
| 1985/02/08 | 359 | 363 | 356 | 360 | 1,607,000 |
| 1985/02/07 | 355 | 363 | 354 | 354 | 2,302,000 |
| 1985/02/06 | 354 | 360 | 353 | 354 | 1,308,000 |
| 1985/02/05 | 362 | 365 | 353 | 353 | 1,572,000 |
| 1985/02/04 | 368 | 374 | 365 | 365 | 4,319,999 |
| 1985/02/02 | 360 | 365 | 356 | 365 | 2,528,000 |
| 1985/02/01 | 356 | 362 | 351 | 355 | 2,728,000 |
| 1985/01/31 | 353 | 361 | 350 | 358 | 2,284,000 |
| 1985/01/30 | 338 | 344 | 338 | 343 | 1,039,000 |
| 1985/01/29 | 340 | 340 | 333 | 336 | 1,500,000 |
| 1985/01/28 | 342 | 343 | 338 | 338 | 727,000 |
| 1985/01/26 | 343 | 347 | 339 | 345 | 509,000 |
| 1985/01/25 | 344 | 347 | 339 | 340 | 883,000 |
| 1985/01/24 | 350 | 353 | 338 | 339 | 952,000 |
| 1985/01/23 | 353 | 356 | 346 | 347 | 1,039,000 |
| 1985/01/22 | 355 | 356 | 350 | 350 | 737,000 |
| 1985/01/21 | 359 | 363 | 353 | 353 | 494,000 |
| 1985/01/19 | 357 | 360 | 352 | 353 | 703,000 |
| 1985/01/18 | 360 | 362 | 352 | 352 | 1,502,000 |
| 1985/01/17 | 368 | 369 | 356 | 356 | 1,405,000 |
| 1985/01/16 | 363 | 370 | 361 | 365 | 1,730,000 |
| 1985/01/14 | 359 | 362 | 357 | 362 | 1,052,000 |
| 1985/01/11 | 363 | 363 | 356 | 358 | 1,509,000 |
| 1985/01/10 | 371 | 372 | 358 | 358 | 2,439,000 |
| 1985/01/09 | 358 | 376 | 358 | 366 | 7,857,999 |
| 1985/01/08 | 365 | 365 | 353 | 353 | 3,679,999 |
| 1985/01/07 | 359 | 360 | 351 | 352 | 1,219,000 |
| 1985/01/05 | 370 | 370 | 360 | 360 | 1,305,000 |
| 1985/01/04 | 363 | 373 | 360 | 371 | 3,414,999 |