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 |
|---|---|---|---|---|---|
| 1991/12/30 | 526 | 545 | 526 | 544 | 297,000 |
| 1991/12/27 | 560 | 560 | 533 | 535 | 195,000 |
| 1991/12/26 | 550 | 550 | 538 | 540 | 350,000 |
| 1991/12/25 | 529 | 540 | 528 | 540 | 308,000 |
| 1991/12/24 | 540 | 540 | 518 | 528 | 370,000 |
| 1991/12/20 | 512 | 540 | 512 | 512 | 169,000 |
| 1991/12/19 | 535 | 535 | 511 | 511 | 211,000 |
| 1991/12/18 | 544 | 544 | 528 | 538 | 178,000 |
| 1991/12/17 | 548 | 559 | 548 | 549 | 212,000 |
| 1991/12/16 | 546 | 554 | 545 | 548 | 231,000 |
| 1991/12/13 | 565 | 565 | 535 | 547 | 1,792,000 |
| 1991/12/12 | 515 | 535 | 515 | 525 | 265,000 |
| 1991/12/11 | 533 | 533 | 509 | 519 | 732,000 |
| 1991/12/10 | 549 | 549 | 519 | 525 | 384,000 |
| 1991/12/09 | 540 | 540 | 535 | 539 | 186,000 |
| 1991/12/06 | 538 | 540 | 535 | 540 | 259,000 |
| 1991/12/05 | 531 | 539 | 531 | 535 | 223,000 |
| 1991/12/04 | 528 | 549 | 525 | 549 | 169,000 |
| 1991/12/03 | 522 | 530 | 515 | 518 | 363,000 |
| 1991/12/02 | 531 | 532 | 510 | 515 | 404,000 |
| 1991/11/29 | 562 | 569 | 532 | 532 | 281,000 |
| 1991/11/28 | 560 | 560 | 552 | 552 | 222,000 |
| 1991/11/27 | 575 | 575 | 563 | 563 | 337,000 |
| 1991/11/26 | 567 | 590 | 567 | 569 | 439,000 |
| 1991/11/25 | 572 | 572 | 557 | 557 | 154,000 |
| 1991/11/22 | 571 | 573 | 561 | 573 | 235,000 |
| 1991/11/21 | 578 | 586 | 561 | 581 | 318,000 |
| 1991/11/20 | 557 | 575 | 557 | 575 | 336,000 |
| 1991/11/19 | 582 | 585 | 567 | 567 | 468,000 |
| 1991/11/18 | 565 | 575 | 561 | 562 | 396,000 |
| 1991/11/15 | 601 | 601 | 585 | 585 | 387,000 |
| 1991/11/14 | 602 | 612 | 601 | 601 | 347,000 |
| 1991/11/13 | 618 | 618 | 602 | 602 | 247,000 |
| 1991/11/12 | 610 | 618 | 603 | 618 | 274,000 |
| 1991/11/11 | 601 | 612 | 600 | 601 | 313,000 |
| 1991/11/08 | 611 | 611 | 601 | 601 | 399,000 |
| 1991/11/07 | 613 | 618 | 611 | 611 | 301,000 |
| 1991/11/06 | 620 | 625 | 618 | 618 | 312,000 |
| 1991/11/05 | 630 | 635 | 622 | 630 | 199,000 |
| 1991/11/01 | 621 | 630 | 621 | 624 | 232,000 |
| 1991/10/31 | 628 | 638 | 621 | 638 | 691,000 |
| 1991/10/30 | 643 | 648 | 628 | 628 | 644,000 |
| 1991/10/29 | 658 | 658 | 642 | 642 | 1,209,000 |
| 1991/10/28 | 646 | 650 | 641 | 648 | 531,000 |
| 1991/10/25 | 653 | 653 | 645 | 649 | 1,170,000 |
| 1991/10/24 | 651 | 656 | 645 | 645 | 1,493,000 |
| 1991/10/23 | 663 | 676 | 646 | 651 | 4,450,000 |
| 1991/10/22 | 626 | 665 | 626 | 664 | 3,118,000 |
| 1991/10/21 | 639 | 647 | 636 | 643 | 1,381,000 |
| 1991/10/18 | 632 | 645 | 623 | 633 | 1,973,000 |
| 1991/10/17 | 640 | 644 | 628 | 632 | 1,089,000 |
| 1991/10/16 | 610 | 656 | 608 | 645 | 4,088,000 |
| 1991/10/15 | 599 | 604 | 581 | 604 | 308,000 |
| 1991/10/14 | 583 | 599 | 580 | 580 | 220,000 |
| 1991/10/11 | 600 | 603 | 592 | 593 | 390,000 |
| 1991/10/09 | 590 | 602 | 590 | 591 | 314,000 |
| 1991/10/08 | 601 | 610 | 595 | 600 | 411,000 |
| 1991/10/07 | 609 | 614 | 606 | 606 | 170,000 |
| 1991/10/04 | 620 | 620 | 605 | 619 | 570,000 |
| 1991/10/03 | 624 | 630 | 612 | 620 | 877,000 |
| 1991/10/02 | 614 | 631 | 601 | 629 | 1,194,000 |
| 1991/10/01 | 585 | 619 | 585 | 615 | 1,569,000 |
| 1991/09/30 | 610 | 610 | 592 | 593 | 258,000 |
| 1991/09/27 | 603 | 612 | 600 | 600 | 481,000 |
| 1991/09/26 | 615 | 620 | 600 | 613 | 618,000 |
| 1991/09/25 | 619 | 624 | 596 | 615 | 675,000 |
| 1991/09/24 | 598 | 600 | 581 | 594 | 2,379,000 |
| 1991/09/20 | 620 | 628 | 581 | 598 | 955,000 |
| 1991/09/19 | 632 | 643 | 610 | 610 | 2,227,000 |
| 1991/09/18 | 578 | 650 | 575 | 627 | 4,526,000 |
| 1991/09/17 | 579 | 579 | 567 | 568 | 800,000 |
| 1991/09/13 | 546 | 569 | 540 | 569 | 3,264,000 |
| 1991/09/12 | 538 | 548 | 538 | 538 | 305,000 |
| 1991/09/11 | 526 | 540 | 524 | 538 | 311,000 |
| 1991/09/10 | 548 | 548 | 534 | 543 | 363,000 |
| 1991/09/09 | 554 | 554 | 531 | 533 | 235,000 |
| 1991/09/06 | 549 | 555 | 540 | 547 | 1,229,000 |
| 1991/09/05 | 512 | 550 | 512 | 542 | 764,000 |
| 1991/09/04 | 525 | 525 | 515 | 519 | 440,000 |
| 1991/09/03 | 524 | 528 | 515 | 518 | 803,000 |
| 1991/09/02 | 516 | 524 | 503 | 523 | 892,000 |
| 1991/08/30 | 506 | 517 | 504 | 517 | 542,000 |
| 1991/08/29 | 475 | 499 | 475 | 498 | 528,000 |
| 1991/08/28 | 467 | 480 | 465 | 468 | 824,000 |
| 1991/08/27 | 461 | 473 | 461 | 472 | 810,000 |
| 1991/08/26 | 486 | 486 | 445 | 451 | 1,791,000 |
| 1991/08/23 | 510 | 510 | 485 | 486 | 656,000 |
| 1991/08/22 | 527 | 539 | 516 | 518 | 668,000 |
| 1991/08/21 | 478 | 509 | 478 | 509 | 750,000 |
| 1991/08/20 | 475 | 485 | 461 | 479 | 803,000 |
| 1991/08/19 | 516 | 516 | 475 | 475 | 601,000 |
| 1991/08/16 | 523 | 529 | 518 | 524 | 367,000 |
| 1991/08/15 | 550 | 550 | 523 | 523 | 500,000 |
| 1991/08/14 | 549 | 550 | 543 | 550 | 264,000 |
| 1991/08/13 | 537 | 545 | 513 | 530 | 397,000 |
| 1991/08/12 | 567 | 567 | 547 | 547 | 274,000 |
| 1991/08/09 | 567 | 568 | 557 | 557 | 285,000 |
| 1991/08/08 | 568 | 570 | 556 | 567 | 349,000 |
| 1991/08/07 | 569 | 569 | 559 | 565 | 178,000 |
| 1991/08/06 | 566 | 570 | 557 | 559 | 222,000 |
| 1991/08/05 | 590 | 590 | 561 | 565 | 259,000 |
| 1991/08/02 | 576 | 586 | 576 | 586 | 177,000 |
| 1991/08/01 | 583 | 590 | 578 | 578 | 203,000 |
| 1991/07/31 | 599 | 599 | 581 | 583 | 306,000 |
| 1991/07/30 | 577 | 598 | 577 | 594 | 482,000 |
| 1991/07/29 | 575 | 585 | 575 | 577 | 171,000 |
| 1991/07/26 | 590 | 590 | 570 | 585 | 366,000 |
| 1991/07/25 | 570 | 586 | 566 | 580 | 179,000 |
| 1991/07/24 | 560 | 580 | 560 | 570 | 275,000 |
| 1991/07/23 | 561 | 561 | 551 | 555 | 266,000 |
| 1991/07/22 | 566 | 570 | 561 | 561 | 258,000 |
| 1991/07/19 | 582 | 582 | 566 | 566 | 265,000 |
| 1991/07/18 | 568 | 574 | 560 | 572 | 147,000 |
| 1991/07/17 | 584 | 584 | 567 | 573 | 90,000 |
| 1991/07/16 | 583 | 600 | 582 | 584 | 220,000 |
| 1991/07/15 | 579 | 585 | 575 | 577 | 189,000 |
| 1991/07/12 | 555 | 570 | 555 | 569 | 326,000 |
| 1991/07/11 | 565 | 565 | 550 | 550 | 459,000 |
| 1991/07/10 | 560 | 565 | 550 | 562 | 552,000 |
| 1991/07/09 | 545 | 572 | 533 | 550 | 1,026,000 |
| 1991/07/08 | 568 | 578 | 540 | 540 | 1,402,000 |
| 1991/07/05 | 601 | 602 | 577 | 578 | 439,000 |
| 1991/07/04 | 605 | 610 | 584 | 591 | 485,000 |
| 1991/07/03 | 623 | 633 | 613 | 613 | 292,000 |
| 1991/07/02 | 645 | 651 | 640 | 640 | 474,000 |
| 1991/07/01 | 650 | 650 | 632 | 649 | 253,000 |
| 1991/06/28 | 626 | 637 | 620 | 620 | 544,000 |
| 1991/06/27 | 635 | 638 | 625 | 625 | 513,000 |
| 1991/06/26 | 640 | 644 | 633 | 633 | 426,000 |
| 1991/06/25 | 634 | 637 | 625 | 627 | 487,000 |
| 1991/06/24 | 647 | 650 | 647 | 647 | 333,000 |
| 1991/06/21 | 645 | 658 | 644 | 647 | 446,000 |
| 1991/06/20 | 634 | 652 | 634 | 644 | 487,000 |
| 1991/06/19 | 650 | 650 | 630 | 634 | 640,000 |
| 1991/06/18 | 669 | 669 | 657 | 658 | 501,000 |
| 1991/06/17 | 670 | 675 | 661 | 669 | 428,000 |
| 1991/06/14 | 660 | 668 | 653 | 664 | 2,457,000 |
| 1991/06/13 | 645 | 652 | 643 | 652 | 586,000 |
| 1991/06/12 | 649 | 663 | 646 | 647 | 700,000 |
| 1991/06/11 | 643 | 653 | 642 | 652 | 325,000 |
| 1991/06/10 | 670 | 670 | 642 | 642 | 628,000 |
| 1991/06/07 | 675 | 688 | 670 | 671 | 3,299,000 |
| 1991/06/06 | 673 | 682 | 658 | 678 | 2,159,000 |
| 1991/06/05 | 663 | 680 | 660 | 673 | 3,277,000 |
| 1991/06/04 | 667 | 673 | 659 | 660 | 1,418,000 |
| 1991/06/03 | 663 | 673 | 659 | 670 | 3,182,000 |
| 1991/05/31 | 640 | 661 | 640 | 654 | 1,294,000 |
| 1991/05/30 | 644 | 648 | 629 | 641 | 385,000 |
| 1991/05/29 | 635 | 640 | 622 | 640 | 460,000 |
| 1991/05/28 | 641 | 642 | 622 | 642 | 348,000 |
| 1991/05/27 | 645 | 645 | 626 | 639 | 202,000 |
| 1991/05/24 | 647 | 647 | 631 | 645 | 348,000 |
| 1991/05/23 | 632 | 643 | 629 | 643 | 362,000 |
| 1991/05/22 | 629 | 646 | 625 | 632 | 432,000 |
| 1991/05/21 | 610 | 624 | 608 | 616 | 312,000 |
| 1991/05/20 | 620 | 620 | 610 | 620 | 173,000 |
| 1991/05/17 | 637 | 639 | 622 | 625 | 356,000 |
| 1991/05/16 | 622 | 629 | 610 | 618 | 397,000 |
| 1991/05/15 | 634 | 638 | 621 | 621 | 545,000 |
| 1991/05/14 | 637 | 646 | 635 | 642 | 890,000 |
| 1991/05/13 | 638 | 653 | 637 | 646 | 1,708,000 |
| 1991/05/10 | 618 | 619 | 610 | 619 | 635,000 |
| 1991/05/09 | 615 | 620 | 613 | 619 | 523,000 |
| 1991/05/08 | 618 | 625 | 611 | 620 | 572,000 |
| 1991/05/07 | 630 | 634 | 621 | 625 | 233,000 |
| 1991/05/02 | 637 | 644 | 631 | 631 | 327,000 |
| 1991/05/01 | 625 | 634 | 625 | 633 | 183,000 |
| 1991/04/30 | 626 | 633 | 621 | 623 | 526,000 |
| 1991/04/26 | 642 | 642 | 625 | 629 | 594,000 |
| 1991/04/25 | 637 | 643 | 632 | 632 | 608,000 |
| 1991/04/24 | 640 | 645 | 635 | 635 | 550,000 |
| 1991/04/23 | 645 | 645 | 636 | 645 | 908,000 |
| 1991/04/22 | 649 | 649 | 635 | 642 | 198,000 |
| 1991/04/19 | 653 | 659 | 650 | 659 | 570,000 |
| 1991/04/18 | 664 | 664 | 651 | 653 | 1,091,000 |
| 1991/04/17 | 634 | 668 | 634 | 668 | 1,799,000 |
| 1991/04/16 | 638 | 643 | 631 | 631 | 418,000 |
| 1991/04/15 | 645 | 648 | 638 | 638 | 322,000 |
| 1991/04/12 | 636 | 645 | 636 | 645 | 269,000 |
| 1991/04/11 | 638 | 647 | 635 | 645 | 302,000 |
| 1991/04/10 | 630 | 649 | 630 | 638 | 778,000 |
| 1991/04/09 | 623 | 639 | 623 | 630 | 412,000 |
| 1991/04/08 | 631 | 641 | 631 | 631 | 350,000 |
| 1991/04/05 | 639 | 649 | 635 | 640 | 357,000 |
| 1991/04/04 | 631 | 640 | 631 | 639 | 320,000 |
| 1991/04/03 | 647 | 651 | 641 | 649 | 554,000 |
| 1991/04/02 | 623 | 650 | 623 | 640 | 288,000 |
| 1991/04/01 | 620 | 637 | 620 | 624 | 447,000 |
| 1991/03/29 | 640 | 650 | 622 | 650 | 717,000 |
| 1991/03/28 | 622 | 633 | 618 | 630 | 439,000 |
| 1991/03/27 | 635 | 648 | 625 | 627 | 301,000 |
| 1991/03/26 | 642 | 647 | 635 | 643 | 540,000 |
| 1991/03/25 | 622 | 649 | 622 | 649 | 964,000 |
| 1991/03/22 | 628 | 645 | 628 | 630 | 771,000 |
| 1991/03/20 | 635 | 650 | 630 | 630 | 1,107,000 |
| 1991/03/19 | 637 | 668 | 637 | 655 | 673,000 |
| 1991/03/18 | 680 | 685 | 638 | 644 | 1,005,000 |
| 1991/03/15 | 638 | 680 | 629 | 675 | 2,373,000 |
| 1991/03/14 | 623 | 635 | 620 | 628 | 679,000 |
| 1991/03/13 | 626 | 634 | 621 | 629 | 498,000 |
| 1991/03/12 | 625 | 636 | 625 | 635 | 635,000 |
| 1991/03/11 | 630 | 640 | 630 | 637 | 1,102,000 |
| 1991/03/08 | 632 | 640 | 623 | 639 | 2,211,000 |
| 1991/03/07 | 620 | 624 | 620 | 622 | 961,000 |
| 1991/03/06 | 632 | 637 | 620 | 630 | 886,000 |
| 1991/03/05 | 646 | 646 | 622 | 631 | 536,000 |
| 1991/03/04 | 646 | 650 | 636 | 646 | 540,000 |
| 1991/03/01 | 660 | 670 | 645 | 646 | 984,000 |
| 1991/02/28 | 670 | 705 | 666 | 670 | 5,286,999 |
| 1991/02/27 | 661 | 680 | 645 | 664 | 2,195,000 |
| 1991/02/26 | 666 | 710 | 650 | 671 | 15,649,998 |
| 1991/02/25 | 656 | 656 | 656 | 656 | 4,503,000 |
| 1991/02/22 | 570 | 575 | 556 | 556 | 657,000 |
| 1991/02/21 | 558 | 579 | 555 | 570 | 1,839,000 |
| 1991/02/20 | 564 | 569 | 551 | 560 | 793,000 |
| 1991/02/19 | 546 | 575 | 537 | 569 | 1,975,000 |
| 1991/02/18 | 537 | 550 | 537 | 547 | 939,000 |
| 1991/02/15 | 530 | 535 | 521 | 527 | 669,000 |
| 1991/02/14 | 536 | 549 | 535 | 540 | 684,000 |
| 1991/02/13 | 547 | 550 | 530 | 546 | 792,000 |
| 1991/02/12 | 534 | 550 | 530 | 548 | 726,000 |
| 1991/02/08 | 507 | 521 | 505 | 514 | 623,000 |
| 1991/02/07 | 516 | 516 | 505 | 510 | 528,000 |
| 1991/02/06 | 490 | 519 | 490 | 506 | 735,000 |
| 1991/02/05 | 475 | 485 | 475 | 485 | 1,082,000 |
| 1991/02/04 | 468 | 470 | 465 | 468 | 214,000 |
| 1991/02/01 | 468 | 475 | 468 | 468 | 630,000 |
| 1991/01/31 | 481 | 490 | 471 | 471 | 212,000 |
| 1991/01/30 | 481 | 486 | 480 | 481 | 271,000 |
| 1991/01/29 | 493 | 493 | 485 | 486 | 198,000 |
| 1991/01/28 | 493 | 493 | 485 | 485 | 397,000 |
| 1991/01/25 | 487 | 500 | 485 | 500 | 471,000 |
| 1991/01/24 | 500 | 505 | 490 | 491 | 424,000 |
| 1991/01/23 | 499 | 500 | 490 | 500 | 151,000 |
| 1991/01/22 | 499 | 508 | 495 | 508 | 262,000 |
| 1991/01/21 | 496 | 509 | 490 | 509 | 369,000 |
| 1991/01/18 | 534 | 534 | 505 | 512 | 967,000 |
| 1991/01/17 | 481 | 530 | 481 | 514 | 599,000 |
| 1991/01/16 | 488 | 500 | 485 | 491 | 324,000 |
| 1991/01/14 | 520 | 524 | 496 | 523 | 313,000 |
| 1991/01/11 | 513 | 528 | 496 | 518 | 493,000 |
| 1991/01/10 | 507 | 525 | 491 | 523 | 538,000 |
| 1991/01/09 | 490 | 510 | 487 | 510 | 383,000 |
| 1991/01/08 | 503 | 505 | 490 | 490 | 390,000 |
| 1991/01/07 | 540 | 549 | 515 | 533 | 291,000 |
| 1991/01/04 | 538 | 550 | 537 | 550 | 181,000 |