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 |
|---|---|---|---|---|---|
| 1995/12/29 | 494 | 497 | 491 | 497 | 361,000 |
| 1995/12/28 | 497 | 498 | 493 | 494 | 959,000 |
| 1995/12/27 | 498 | 499 | 491 | 495 | 1,228,000 |
| 1995/12/26 | 495 | 498 | 487 | 497 | 1,812,000 |
| 1995/12/25 | 484 | 492 | 480 | 490 | 1,560,000 |
| 1995/12/22 | 487 | 489 | 476 | 480 | 707,000 |
| 1995/12/21 | 485 | 488 | 480 | 482 | 676,000 |
| 1995/12/20 | 473 | 480 | 471 | 480 | 621,000 |
| 1995/12/19 | 467 | 472 | 463 | 467 | 625,000 |
| 1995/12/18 | 478 | 480 | 475 | 476 | 582,000 |
| 1995/12/15 | 487 | 490 | 478 | 478 | 1,428,000 |
| 1995/12/14 | 496 | 496 | 488 | 490 | 1,500,000 |
| 1995/12/13 | 493 | 500 | 490 | 498 | 3,245,000 |
| 1995/12/12 | 489 | 492 | 487 | 491 | 1,745,000 |
| 1995/12/11 | 495 | 496 | 486 | 490 | 1,866,000 |
| 1995/12/08 | 485 | 497 | 483 | 489 | 5,372,000 |
| 1995/12/07 | 481 | 486 | 478 | 485 | 2,588,000 |
| 1995/12/06 | 475 | 480 | 473 | 480 | 1,466,000 |
| 1995/12/05 | 472 | 478 | 470 | 473 | 1,672,000 |
| 1995/12/04 | 469 | 471 | 463 | 467 | 1,040,000 |
| 1995/12/01 | 463 | 468 | 458 | 462 | 676,000 |
| 1995/11/30 | 461 | 468 | 460 | 468 | 636,000 |
| 1995/11/29 | 460 | 465 | 457 | 461 | 808,000 |
| 1995/11/28 | 458 | 463 | 458 | 460 | 568,000 |
| 1995/11/27 | 456 | 464 | 456 | 456 | 519,000 |
| 1995/11/24 | 465 | 465 | 453 | 453 | 303,000 |
| 1995/11/22 | 459 | 469 | 457 | 464 | 1,391,000 |
| 1995/11/21 | 457 | 459 | 453 | 454 | 639,000 |
| 1995/11/20 | 460 | 464 | 452 | 457 | 714,000 |
| 1995/11/17 | 464 | 465 | 457 | 464 | 676,000 |
| 1995/11/16 | 464 | 466 | 453 | 459 | 678,000 |
| 1995/11/15 | 470 | 472 | 460 | 463 | 1,530,000 |
| 1995/11/14 | 474 | 475 | 463 | 470 | 2,504,000 |
| 1995/11/13 | 463 | 470 | 462 | 464 | 3,016,000 |
| 1995/11/10 | 455 | 464 | 453 | 457 | 2,721,000 |
| 1995/11/09 | 448 | 453 | 446 | 448 | 1,676,000 |
| 1995/11/08 | 449 | 453 | 446 | 446 | 1,242,000 |
| 1995/11/07 | 451 | 455 | 446 | 449 | 1,324,000 |
| 1995/11/06 | 456 | 463 | 449 | 455 | 978,000 |
| 1995/11/02 | 449 | 458 | 443 | 455 | 2,280,000 |
| 1995/11/01 | 454 | 454 | 443 | 446 | 1,349,000 |
| 1995/10/31 | 449 | 453 | 446 | 449 | 1,326,000 |
| 1995/10/30 | 455 | 455 | 441 | 448 | 1,218,000 |
| 1995/10/27 | 464 | 468 | 453 | 455 | 1,403,000 |
| 1995/10/26 | 469 | 469 | 461 | 465 | 834,000 |
| 1995/10/25 | 473 | 478 | 466 | 468 | 1,761,000 |
| 1995/10/24 | 465 | 478 | 463 | 468 | 1,659,000 |
| 1995/10/23 | 464 | 465 | 461 | 465 | 653,000 |
| 1995/10/20 | 465 | 468 | 460 | 465 | 1,805,000 |
| 1995/10/19 | 458 | 463 | 458 | 460 | 1,233,000 |
| 1995/10/18 | 465 | 466 | 452 | 454 | 1,223,000 |
| 1995/10/17 | 467 | 471 | 461 | 465 | 1,357,000 |
| 1995/10/16 | 460 | 473 | 459 | 463 | 2,544,000 |
| 1995/10/13 | 462 | 465 | 457 | 457 | 2,145,000 |
| 1995/10/12 | 472 | 472 | 458 | 462 | 2,544,000 |
| 1995/10/11 | 483 | 495 | 466 | 469 | 8,182,000 |
| 1995/10/09 | 470 | 488 | 467 | 488 | 7,962,000 |
| 1995/10/06 | 464 | 468 | 460 | 463 | 4,482,000 |
| 1995/10/05 | 455 | 463 | 454 | 460 | 3,282,000 |
| 1995/10/04 | 450 | 458 | 448 | 455 | 3,004,000 |
| 1995/10/03 | 441 | 455 | 441 | 454 | 4,082,000 |
| 1995/10/02 | 436 | 442 | 434 | 436 | 796,000 |
| 1995/09/29 | 431 | 443 | 431 | 434 | 2,893,000 |
| 1995/09/28 | 444 | 445 | 435 | 435 | 1,392,000 |
| 1995/09/27 | 449 | 454 | 441 | 445 | 2,530,000 |
| 1995/09/26 | 433 | 451 | 430 | 450 | 4,107,000 |
| 1995/09/25 | 428 | 428 | 421 | 423 | 709,000 |
| 1995/09/22 | 423 | 428 | 421 | 423 | 1,106,000 |
| 1995/09/21 | 430 | 433 | 422 | 433 | 1,261,000 |
| 1995/09/20 | 445 | 445 | 430 | 434 | 2,203,000 |
| 1995/09/19 | 432 | 445 | 431 | 439 | 3,179,000 |
| 1995/09/18 | 438 | 443 | 426 | 428 | 2,672,000 |
| 1995/09/14 | 434 | 435 | 425 | 430 | 1,810,000 |
| 1995/09/13 | 430 | 442 | 422 | 429 | 5,760,000 |
| 1995/09/12 | 402 | 439 | 400 | 435 | 6,927,000 |
| 1995/09/11 | 396 | 405 | 390 | 392 | 923,000 |
| 1995/09/08 | 405 | 405 | 381 | 381 | 3,415,000 |
| 1995/09/07 | 380 | 384 | 368 | 380 | 398,000 |
| 1995/09/06 | 389 | 389 | 380 | 380 | 260,000 |
| 1995/09/05 | 382 | 389 | 381 | 388 | 310,000 |
| 1995/09/04 | 400 | 403 | 385 | 389 | 638,000 |
| 1995/09/01 | 392 | 399 | 391 | 399 | 290,000 |
| 1995/08/31 | 392 | 400 | 390 | 400 | 303,000 |
| 1995/08/30 | 410 | 412 | 387 | 389 | 677,000 |
| 1995/08/29 | 405 | 411 | 401 | 406 | 1,248,000 |
| 1995/08/28 | 390 | 402 | 387 | 400 | 672,000 |
| 1995/08/25 | 399 | 399 | 385 | 385 | 383,000 |
| 1995/08/24 | 388 | 408 | 381 | 399 | 973,000 |
| 1995/08/23 | 390 | 395 | 386 | 389 | 310,000 |
| 1995/08/22 | 395 | 396 | 388 | 388 | 382,000 |
| 1995/08/21 | 381 | 396 | 381 | 396 | 514,000 |
| 1995/08/18 | 392 | 398 | 387 | 396 | 717,000 |
| 1995/08/17 | 395 | 400 | 391 | 400 | 1,133,000 |
| 1995/08/16 | 410 | 412 | 395 | 395 | 1,946,000 |
| 1995/08/15 | 364 | 391 | 363 | 391 | 1,055,000 |
| 1995/08/14 | 362 | 366 | 360 | 364 | 275,000 |
| 1995/08/11 | 362 | 362 | 356 | 357 | 614,000 |
| 1995/08/10 | 363 | 363 | 355 | 357 | 381,000 |
| 1995/08/09 | 361 | 365 | 356 | 363 | 478,000 |
| 1995/08/08 | 361 | 368 | 357 | 368 | 255,000 |
| 1995/08/07 | 370 | 370 | 356 | 356 | 238,000 |
| 1995/08/04 | 372 | 373 | 361 | 362 | 545,000 |
| 1995/08/03 | 379 | 380 | 365 | 365 | 460,000 |
| 1995/08/02 | 360 | 374 | 360 | 371 | 310,000 |
| 1995/08/01 | 368 | 370 | 361 | 370 | 278,000 |
| 1995/07/31 | 371 | 383 | 365 | 383 | 722,000 |
| 1995/07/28 | 370 | 374 | 363 | 373 | 187,000 |
| 1995/07/27 | 361 | 375 | 356 | 370 | 352,000 |
| 1995/07/26 | 358 | 362 | 355 | 361 | 237,000 |
| 1995/07/25 | 367 | 369 | 360 | 360 | 271,000 |
| 1995/07/24 | 369 | 370 | 356 | 367 | 167,000 |
| 1995/07/21 | 370 | 378 | 370 | 370 | 274,000 |
| 1995/07/20 | 361 | 370 | 354 | 370 | 463,000 |
| 1995/07/19 | 366 | 370 | 360 | 367 | 271,000 |
| 1995/07/18 | 380 | 380 | 367 | 375 | 288,000 |
| 1995/07/17 | 375 | 380 | 375 | 376 | 393,000 |
| 1995/07/14 | 373 | 373 | 363 | 370 | 667,000 |
| 1995/07/13 | 375 | 375 | 362 | 368 | 740,000 |
| 1995/07/12 | 379 | 380 | 368 | 370 | 607,000 |
| 1995/07/11 | 375 | 375 | 357 | 365 | 449,000 |
| 1995/07/10 | 380 | 387 | 375 | 375 | 8,797,000 |
| 1995/07/07 | 349 | 380 | 345 | 371 | 1,515,000 |
| 1995/07/06 | 333 | 350 | 329 | 350 | 314,000 |
| 1995/07/05 | 326 | 328 | 320 | 328 | 355,000 |
| 1995/07/04 | 320 | 328 | 319 | 326 | 325,000 |
| 1995/07/03 | 319 | 323 | 316 | 322 | 281,000 |
| 1995/06/30 | 318 | 322 | 317 | 319 | 666,000 |
| 1995/06/29 | 330 | 333 | 317 | 318 | 886,000 |
| 1995/06/28 | 326 | 330 | 321 | 325 | 733,000 |
| 1995/06/27 | 345 | 349 | 331 | 331 | 418,000 |
| 1995/06/26 | 353 | 353 | 339 | 340 | 622,000 |
| 1995/06/23 | 337 | 340 | 333 | 338 | 833,000 |
| 1995/06/22 | 331 | 335 | 329 | 332 | 462,000 |
| 1995/06/21 | 333 | 337 | 330 | 336 | 594,000 |
| 1995/06/20 | 336 | 343 | 329 | 334 | 805,000 |
| 1995/06/19 | 333 | 342 | 333 | 335 | 302,000 |
| 1995/06/16 | 345 | 349 | 332 | 333 | 816,000 |
| 1995/06/15 | 328 | 340 | 318 | 340 | 916,000 |
| 1995/06/14 | 321 | 336 | 321 | 328 | 833,000 |
| 1995/06/13 | 328 | 328 | 312 | 318 | 1,542,000 |
| 1995/06/12 | 351 | 353 | 331 | 332 | 1,075,000 |
| 1995/06/09 | 350 | 359 | 350 | 355 | 1,703,000 |
| 1995/06/08 | 358 | 361 | 355 | 355 | 814,000 |
| 1995/06/07 | 362 | 367 | 360 | 361 | 535,000 |
| 1995/06/06 | 364 | 368 | 360 | 362 | 732,000 |
| 1995/06/05 | 375 | 378 | 358 | 361 | 1,660,000 |
| 1995/06/02 | 378 | 387 | 376 | 381 | 713,000 |
| 1995/06/01 | 377 | 381 | 371 | 379 | 550,000 |
| 1995/05/31 | 383 | 385 | 371 | 376 | 577,000 |
| 1995/05/30 | 377 | 385 | 376 | 381 | 333,000 |
| 1995/05/29 | 373 | 379 | 373 | 379 | 461,000 |
| 1995/05/26 | 376 | 388 | 375 | 388 | 468,000 |
| 1995/05/25 | 388 | 390 | 376 | 377 | 1,077,000 |
| 1995/05/24 | 383 | 392 | 382 | 385 | 1,075,000 |
| 1995/05/23 | 380 | 384 | 377 | 384 | 954,000 |
| 1995/05/22 | 392 | 395 | 374 | 382 | 1,687,000 |
| 1995/05/19 | 391 | 399 | 391 | 399 | 1,463,000 |
| 1995/05/18 | 409 | 410 | 398 | 405 | 2,896,000 |
| 1995/05/17 | 410 | 416 | 409 | 415 | 2,396,000 |
| 1995/05/16 | 432 | 434 | 406 | 407 | 3,039,000 |
| 1995/05/15 | 431 | 434 | 425 | 434 | 917,000 |
| 1995/05/12 | 427 | 439 | 427 | 436 | 2,469,000 |
| 1995/05/11 | 436 | 439 | 423 | 425 | 2,742,000 |
| 1995/05/10 | 441 | 448 | 440 | 440 | 1,291,000 |
| 1995/05/09 | 457 | 458 | 443 | 444 | 1,097,000 |
| 1995/05/08 | 461 | 464 | 457 | 457 | 1,854,000 |
| 1995/05/02 | 451 | 461 | 448 | 460 | 4,430,000 |
| 1995/05/01 | 446 | 451 | 440 | 451 | 1,611,000 |
| 1995/04/28 | 452 | 455 | 446 | 447 | 2,728,000 |
| 1995/04/27 | 452 | 461 | 448 | 455 | 7,150,000 |
| 1995/04/26 | 442 | 453 | 440 | 448 | 3,824,000 |
| 1995/04/25 | 446 | 449 | 437 | 445 | 3,426,000 |
| 1995/04/24 | 435 | 454 | 431 | 441 | 8,965,000 |
| 1995/04/21 | 428 | 438 | 426 | 435 | 3,288,000 |
| 1995/04/20 | 424 | 426 | 422 | 425 | 1,357,000 |
| 1995/04/19 | 416 | 422 | 416 | 420 | 1,384,000 |
| 1995/04/18 | 420 | 430 | 418 | 419 | 1,507,000 |
| 1995/04/17 | 418 | 425 | 414 | 424 | 1,130,000 |
| 1995/04/14 | 426 | 427 | 415 | 415 | 1,749,000 |
| 1995/04/13 | 432 | 439 | 422 | 425 | 3,901,000 |
| 1995/04/12 | 415 | 442 | 414 | 437 | 7,959,000 |
| 1995/04/11 | 417 | 424 | 414 | 418 | 1,979,000 |
| 1995/04/10 | 409 | 417 | 405 | 412 | 1,380,000 |
| 1995/04/07 | 405 | 409 | 403 | 409 | 1,291,000 |
| 1995/04/06 | 410 | 416 | 405 | 409 | 1,474,000 |
| 1995/04/05 | 420 | 425 | 409 | 419 | 2,168,000 |
| 1995/04/04 | 410 | 427 | 400 | 420 | 5,040,000 |
| 1995/04/03 | 410 | 414 | 394 | 405 | 4,211,000 |
| 1995/03/31 | 481 | 483 | 410 | 435 | 23,515,000 |
| 1995/03/30 | 471 | 471 | 471 | 471 | 3,552,000 |
| 1995/03/29 | 397 | 397 | 389 | 391 | 1,231,000 |
| 1995/03/28 | 399 | 406 | 387 | 397 | 2,231,000 |
| 1995/03/27 | 365 | 370 | 356 | 361 | 642,000 |
| 1995/03/24 | 365 | 368 | 350 | 365 | 815,000 |
| 1995/03/23 | 365 | 368 | 357 | 362 | 473,000 |
| 1995/03/22 | 363 | 369 | 355 | 366 | 501,000 |
| 1995/03/20 | 363 | 368 | 355 | 361 | 1,817,000 |
| 1995/03/17 | 379 | 382 | 370 | 373 | 766,000 |
| 1995/03/16 | 381 | 381 | 370 | 370 | 406,000 |
| 1995/03/15 | 374 | 383 | 374 | 383 | 951,000 |
| 1995/03/14 | 380 | 381 | 374 | 374 | 690,000 |
| 1995/03/13 | 385 | 385 | 374 | 378 | 937,000 |
| 1995/03/10 | 382 | 388 | 374 | 377 | 2,598,000 |
| 1995/03/09 | 377 | 385 | 375 | 380 | 887,000 |
| 1995/03/08 | 369 | 376 | 367 | 367 | 1,470,000 |
| 1995/03/07 | 371 | 377 | 371 | 374 | 1,371,000 |
| 1995/03/06 | 355 | 365 | 355 | 364 | 539,000 |
| 1995/03/03 | 338 | 350 | 338 | 349 | 343,000 |
| 1995/03/02 | 345 | 350 | 340 | 343 | 834,000 |
| 1995/03/01 | 352 | 352 | 335 | 341 | 466,000 |
| 1995/02/28 | 359 | 362 | 353 | 362 | 349,000 |
| 1995/02/27 | 342 | 349 | 330 | 349 | 542,000 |
| 1995/02/24 | 370 | 370 | 357 | 357 | 360,000 |
| 1995/02/23 | 370 | 371 | 355 | 365 | 478,000 |
| 1995/02/22 | 373 | 378 | 371 | 371 | 406,000 |
| 1995/02/21 | 370 | 378 | 370 | 373 | 810,000 |
| 1995/02/20 | 377 | 382 | 366 | 372 | 611,000 |
| 1995/02/17 | 378 | 391 | 375 | 380 | 1,223,000 |
| 1995/02/16 | 374 | 387 | 370 | 383 | 978,000 |
| 1995/02/15 | 378 | 378 | 372 | 375 | 240,000 |
| 1995/02/14 | 382 | 382 | 374 | 377 | 547,000 |
| 1995/02/13 | 389 | 390 | 381 | 387 | 140,000 |
| 1995/02/10 | 394 | 394 | 378 | 381 | 507,000 |
| 1995/02/09 | 390 | 399 | 386 | 393 | 368,000 |
| 1995/02/08 | 394 | 396 | 385 | 385 | 290,000 |
| 1995/02/07 | 399 | 403 | 396 | 401 | 877,000 |
| 1995/02/06 | 396 | 402 | 395 | 401 | 1,168,000 |
| 1995/02/03 | 384 | 388 | 383 | 388 | 288,000 |
| 1995/02/02 | 385 | 390 | 382 | 385 | 531,000 |
| 1995/02/01 | 387 | 395 | 381 | 382 | 583,000 |
| 1995/01/31 | 392 | 394 | 375 | 390 | 791,000 |
| 1995/01/30 | 377 | 395 | 377 | 394 | 901,000 |
| 1995/01/27 | 365 | 370 | 361 | 367 | 575,000 |
| 1995/01/26 | 372 | 378 | 350 | 350 | 832,000 |
| 1995/01/25 | 369 | 385 | 364 | 375 | 543,000 |
| 1995/01/24 | 360 | 360 | 350 | 359 | 840,000 |
| 1995/01/23 | 379 | 380 | 347 | 347 | 837,000 |
| 1995/01/20 | 370 | 370 | 365 | 370 | 429,000 |
| 1995/01/19 | 372 | 377 | 367 | 369 | 413,000 |
| 1995/01/18 | 380 | 380 | 370 | 372 | 1,285,000 |
| 1995/01/17 | 386 | 388 | 372 | 380 | 281,000 |
| 1995/01/13 | 399 | 399 | 385 | 393 | 992,000 |
| 1995/01/12 | 399 | 403 | 398 | 400 | 173,000 |
| 1995/01/11 | 402 | 404 | 399 | 404 | 289,000 |
| 1995/01/10 | 406 | 406 | 398 | 402 | 362,000 |
| 1995/01/09 | 401 | 411 | 400 | 406 | 486,000 |
| 1995/01/06 | 405 | 410 | 405 | 409 | 317,000 |
| 1995/01/05 | 408 | 408 | 401 | 405 | 145,000 |
| 1995/01/04 | 403 | 405 | 403 | 403 | 165,000 |