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 |
|---|---|---|---|---|---|
| 1996/12/30 | 384 | 398 | 381 | 397 | 296,000 |
| 1996/12/27 | 404 | 404 | 385 | 394 | 422,000 |
| 1996/12/26 | 394 | 404 | 380 | 404 | 568,000 |
| 1996/12/25 | 380 | 398 | 380 | 394 | 467,000 |
| 1996/12/24 | 407 | 407 | 375 | 375 | 430,000 |
| 1996/12/20 | 412 | 413 | 403 | 410 | 696,000 |
| 1996/12/19 | 402 | 413 | 396 | 408 | 1,283,000 |
| 1996/12/18 | 405 | 406 | 402 | 402 | 124,000 |
| 1996/12/17 | 409 | 409 | 399 | 408 | 1,050,000 |
| 1996/12/16 | 416 | 418 | 403 | 409 | 429,000 |
| 1996/12/13 | 415 | 415 | 401 | 415 | 2,337,000 |
| 1996/12/12 | 401 | 407 | 395 | 407 | 201,000 |
| 1996/12/11 | 416 | 421 | 408 | 411 | 624,000 |
| 1996/12/10 | 430 | 430 | 415 | 423 | 590,000 |
| 1996/12/09 | 404 | 422 | 400 | 420 | 593,000 |
| 1996/12/06 | 415 | 415 | 385 | 399 | 469,000 |
| 1996/12/05 | 418 | 422 | 414 | 420 | 543,000 |
| 1996/12/04 | 419 | 422 | 413 | 416 | 1,185,000 |
| 1996/12/03 | 420 | 423 | 413 | 418 | 236,000 |
| 1996/12/02 | 429 | 430 | 413 | 415 | 163,000 |
| 1996/11/29 | 435 | 435 | 428 | 429 | 533,000 |
| 1996/11/28 | 441 | 441 | 435 | 440 | 126,000 |
| 1996/11/27 | 441 | 445 | 440 | 445 | 287,000 |
| 1996/11/26 | 455 | 455 | 442 | 446 | 786,000 |
| 1996/11/25 | 453 | 454 | 446 | 452 | 663,000 |
| 1996/11/22 | 443 | 453 | 443 | 453 | 461,000 |
| 1996/11/21 | 439 | 444 | 439 | 443 | 566,000 |
| 1996/11/20 | 441 | 444 | 440 | 444 | 415,000 |
| 1996/11/19 | 441 | 442 | 439 | 441 | 116,000 |
| 1996/11/18 | 444 | 444 | 438 | 440 | 147,000 |
| 1996/11/15 | 443 | 444 | 438 | 444 | 322,000 |
| 1996/11/14 | 442 | 445 | 440 | 443 | 302,000 |
| 1996/11/13 | 456 | 456 | 445 | 447 | 189,000 |
| 1996/11/12 | 455 | 460 | 452 | 455 | 564,000 |
| 1996/11/11 | 464 | 464 | 455 | 455 | 250,000 |
| 1996/11/08 | 453 | 462 | 447 | 462 | 654,000 |
| 1996/11/07 | 460 | 460 | 445 | 448 | 366,000 |
| 1996/11/06 | 454 | 460 | 445 | 452 | 391,000 |
| 1996/11/05 | 445 | 453 | 439 | 453 | 155,000 |
| 1996/11/01 | 445 | 449 | 441 | 441 | 322,000 |
| 1996/10/31 | 451 | 451 | 440 | 445 | 341,000 |
| 1996/10/30 | 451 | 454 | 444 | 446 | 209,000 |
| 1996/10/29 | 450 | 460 | 450 | 454 | 200,000 |
| 1996/10/28 | 436 | 449 | 436 | 447 | 738,000 |
| 1996/10/25 | 447 | 449 | 440 | 441 | 427,000 |
| 1996/10/24 | 451 | 451 | 443 | 443 | 222,000 |
| 1996/10/23 | 447 | 455 | 440 | 450 | 270,000 |
| 1996/10/22 | 462 | 464 | 450 | 457 | 295,000 |
| 1996/10/21 | 465 | 466 | 462 | 464 | 536,000 |
| 1996/10/18 | 466 | 468 | 461 | 462 | 418,000 |
| 1996/10/17 | 460 | 465 | 456 | 464 | 244,000 |
| 1996/10/16 | 463 | 468 | 460 | 465 | 695,000 |
| 1996/10/15 | 451 | 470 | 450 | 470 | 456,000 |
| 1996/10/14 | 448 | 449 | 444 | 447 | 106,000 |
| 1996/10/11 | 446 | 448 | 440 | 448 | 631,000 |
| 1996/10/09 | 449 | 449 | 436 | 436 | 344,000 |
| 1996/10/08 | 444 | 449 | 441 | 449 | 199,000 |
| 1996/10/07 | 450 | 450 | 443 | 449 | 163,000 |
| 1996/10/04 | 453 | 456 | 444 | 445 | 305,000 |
| 1996/10/03 | 463 | 465 | 453 | 458 | 812,000 |
| 1996/10/02 | 459 | 463 | 458 | 463 | 486,000 |
| 1996/10/01 | 465 | 465 | 456 | 463 | 141,000 |
| 1996/09/30 | 467 | 467 | 460 | 465 | 294,000 |
| 1996/09/27 | 460 | 467 | 459 | 467 | 560,000 |
| 1996/09/26 | 458 | 463 | 455 | 457 | 431,000 |
| 1996/09/25 | 457 | 458 | 452 | 458 | 150,000 |
| 1996/09/24 | 466 | 466 | 456 | 460 | 519,000 |
| 1996/09/20 | 469 | 469 | 461 | 461 | 387,000 |
| 1996/09/19 | 462 | 470 | 460 | 470 | 421,000 |
| 1996/09/18 | 463 | 470 | 463 | 467 | 399,000 |
| 1996/09/17 | 456 | 470 | 455 | 467 | 483,000 |
| 1996/09/13 | 444 | 460 | 444 | 453 | 1,759,000 |
| 1996/09/12 | 440 | 442 | 436 | 439 | 262,000 |
| 1996/09/11 | 443 | 443 | 439 | 442 | 428,000 |
| 1996/09/10 | 440 | 447 | 440 | 447 | 409,000 |
| 1996/09/09 | 439 | 439 | 435 | 438 | 602,000 |
| 1996/09/06 | 440 | 440 | 435 | 435 | 355,000 |
| 1996/09/05 | 441 | 443 | 436 | 437 | 322,000 |
| 1996/09/04 | 445 | 448 | 435 | 444 | 465,000 |
| 1996/09/03 | 441 | 444 | 439 | 441 | 311,000 |
| 1996/09/02 | 444 | 446 | 441 | 445 | 248,000 |
| 1996/08/30 | 444 | 448 | 441 | 448 | 540,000 |
| 1996/08/29 | 451 | 454 | 447 | 447 | 186,000 |
| 1996/08/28 | 451 | 456 | 450 | 454 | 332,000 |
| 1996/08/27 | 454 | 462 | 454 | 456 | 448,000 |
| 1996/08/26 | 457 | 458 | 454 | 454 | 202,000 |
| 1996/08/23 | 462 | 462 | 455 | 456 | 204,000 |
| 1996/08/22 | 459 | 463 | 457 | 463 | 246,000 |
| 1996/08/21 | 463 | 465 | 456 | 456 | 585,000 |
| 1996/08/20 | 460 | 461 | 456 | 459 | 754,000 |
| 1996/08/19 | 455 | 460 | 455 | 456 | 680,000 |
| 1996/08/16 | 455 | 458 | 455 | 456 | 226,000 |
| 1996/08/15 | 454 | 462 | 453 | 458 | 778,000 |
| 1996/08/14 | 448 | 454 | 446 | 454 | 417,000 |
| 1996/08/13 | 446 | 453 | 446 | 453 | 275,000 |
| 1996/08/12 | 446 | 446 | 441 | 443 | 277,000 |
| 1996/08/09 | 446 | 446 | 441 | 441 | 803,000 |
| 1996/08/08 | 444 | 449 | 442 | 446 | 295,000 |
| 1996/08/07 | 448 | 450 | 441 | 441 | 337,000 |
| 1996/08/06 | 450 | 451 | 446 | 448 | 289,000 |
| 1996/08/05 | 459 | 459 | 451 | 454 | 551,000 |
| 1996/08/02 | 455 | 456 | 451 | 451 | 356,000 |
| 1996/08/01 | 453 | 455 | 447 | 454 | 477,000 |
| 1996/07/31 | 454 | 456 | 451 | 452 | 443,000 |
| 1996/07/30 | 461 | 461 | 457 | 458 | 239,000 |
| 1996/07/29 | 470 | 471 | 466 | 466 | 1,492,000 |
| 1996/07/26 | 470 | 470 | 460 | 469 | 301,000 |
| 1996/07/25 | 459 | 465 | 453 | 465 | 769,000 |
| 1996/07/24 | 465 | 465 | 455 | 455 | 559,000 |
| 1996/07/23 | 464 | 468 | 464 | 468 | 389,000 |
| 1996/07/22 | 473 | 474 | 467 | 467 | 618,000 |
| 1996/07/19 | 476 | 476 | 470 | 470 | 365,000 |
| 1996/07/18 | 477 | 478 | 474 | 476 | 436,000 |
| 1996/07/17 | 479 | 479 | 468 | 476 | 493,000 |
| 1996/07/16 | 478 | 480 | 477 | 477 | 927,000 |
| 1996/07/15 | 479 | 485 | 477 | 485 | 1,080,000 |
| 1996/07/12 | 473 | 480 | 473 | 477 | 764,000 |
| 1996/07/11 | 473 | 483 | 473 | 483 | 1,281,000 |
| 1996/07/10 | 480 | 480 | 471 | 473 | 453,000 |
| 1996/07/09 | 476 | 482 | 474 | 479 | 552,000 |
| 1996/07/08 | 483 | 483 | 471 | 474 | 501,000 |
| 1996/07/05 | 487 | 488 | 483 | 487 | 445,000 |
| 1996/07/04 | 478 | 487 | 478 | 486 | 505,000 |
| 1996/07/03 | 483 | 483 | 480 | 482 | 335,000 |
| 1996/07/02 | 483 | 487 | 480 | 485 | 1,080,000 |
| 1996/07/01 | 487 | 488 | 479 | 483 | 229,000 |
| 1996/06/28 | 484 | 487 | 480 | 487 | 534,000 |
| 1996/06/27 | 485 | 486 | 475 | 479 | 639,000 |
| 1996/06/26 | 485 | 489 | 483 | 485 | 442,000 |
| 1996/06/25 | 487 | 490 | 485 | 486 | 626,000 |
| 1996/06/24 | 488 | 490 | 483 | 484 | 419,000 |
| 1996/06/21 | 494 | 494 | 485 | 488 | 723,000 |
| 1996/06/20 | 485 | 493 | 482 | 491 | 637,000 |
| 1996/06/19 | 479 | 491 | 478 | 490 | 1,104,000 |
| 1996/06/18 | 482 | 484 | 477 | 479 | 400,000 |
| 1996/06/17 | 478 | 482 | 475 | 475 | 433,000 |
| 1996/06/14 | 476 | 484 | 472 | 480 | 2,990,000 |
| 1996/06/13 | 468 | 468 | 463 | 463 | 903,000 |
| 1996/06/12 | 458 | 468 | 458 | 463 | 828,000 |
| 1996/06/11 | 454 | 457 | 452 | 457 | 350,000 |
| 1996/06/10 | 455 | 457 | 453 | 454 | 282,000 |
| 1996/06/07 | 452 | 456 | 450 | 450 | 699,000 |
| 1996/06/06 | 460 | 463 | 452 | 460 | 310,000 |
| 1996/06/05 | 463 | 464 | 459 | 460 | 286,000 |
| 1996/06/04 | 460 | 460 | 458 | 458 | 252,000 |
| 1996/06/03 | 467 | 467 | 457 | 457 | 403,000 |
| 1996/05/31 | 471 | 473 | 464 | 464 | 273,000 |
| 1996/05/30 | 471 | 472 | 467 | 467 | 240,000 |
| 1996/05/29 | 471 | 480 | 469 | 473 | 378,000 |
| 1996/05/28 | 466 | 474 | 466 | 474 | 225,000 |
| 1996/05/27 | 470 | 470 | 461 | 465 | 352,000 |
| 1996/05/24 | 462 | 470 | 461 | 470 | 1,052,000 |
| 1996/05/23 | 478 | 478 | 463 | 466 | 509,000 |
| 1996/05/22 | 477 | 481 | 473 | 478 | 429,000 |
| 1996/05/21 | 480 | 482 | 476 | 482 | 378,000 |
| 1996/05/20 | 481 | 490 | 476 | 476 | 563,000 |
| 1996/05/17 | 476 | 482 | 475 | 475 | 320,000 |
| 1996/05/16 | 485 | 492 | 476 | 482 | 844,000 |
| 1996/05/15 | 466 | 484 | 466 | 482 | 1,444,000 |
| 1996/05/14 | 460 | 464 | 458 | 461 | 294,000 |
| 1996/05/13 | 462 | 467 | 460 | 460 | 456,000 |
| 1996/05/10 | 469 | 470 | 461 | 464 | 762,000 |
| 1996/05/09 | 474 | 474 | 467 | 469 | 925,000 |
| 1996/05/08 | 467 | 475 | 466 | 473 | 973,000 |
| 1996/05/07 | 473 | 477 | 470 | 470 | 524,000 |
| 1996/05/02 | 481 | 483 | 471 | 477 | 589,000 |
| 1996/05/01 | 492 | 495 | 483 | 483 | 521,000 |
| 1996/04/30 | 495 | 496 | 486 | 491 | 847,000 |
| 1996/04/26 | 492 | 499 | 492 | 497 | 708,000 |
| 1996/04/25 | 494 | 494 | 490 | 491 | 400,000 |
| 1996/04/24 | 498 | 499 | 491 | 493 | 557,000 |
| 1996/04/23 | 494 | 501 | 493 | 498 | 1,289,000 |
| 1996/04/22 | 489 | 494 | 489 | 493 | 543,000 |
| 1996/04/19 | 487 | 494 | 487 | 494 | 732,000 |
| 1996/04/18 | 487 | 492 | 486 | 492 | 554,000 |
| 1996/04/17 | 493 | 494 | 486 | 489 | 544,000 |
| 1996/04/16 | 489 | 497 | 487 | 494 | 1,773,000 |
| 1996/04/15 | 490 | 495 | 485 | 486 | 1,127,000 |
| 1996/04/12 | 481 | 495 | 479 | 487 | 1,370,000 |
| 1996/04/11 | 483 | 483 | 479 | 480 | 724,000 |
| 1996/04/10 | 481 | 488 | 479 | 481 | 847,000 |
| 1996/04/09 | 480 | 483 | 476 | 479 | 535,000 |
| 1996/04/08 | 479 | 480 | 473 | 475 | 508,000 |
| 1996/04/05 | 477 | 483 | 477 | 483 | 517,000 |
| 1996/04/04 | 484 | 484 | 476 | 476 | 533,000 |
| 1996/04/03 | 484 | 488 | 476 | 482 | 743,000 |
| 1996/04/02 | 480 | 482 | 476 | 482 | 669,000 |
| 1996/04/01 | 479 | 485 | 475 | 476 | 1,594,000 |
| 1996/03/29 | 481 | 481 | 474 | 479 | 568,000 |
| 1996/03/28 | 483 | 485 | 476 | 478 | 592,000 |
| 1996/03/27 | 479 | 484 | 478 | 484 | 466,000 |
| 1996/03/26 | 475 | 486 | 470 | 474 | 791,000 |
| 1996/03/25 | 461 | 475 | 460 | 474 | 554,000 |
| 1996/03/22 | 462 | 464 | 455 | 456 | 433,000 |
| 1996/03/21 | 462 | 469 | 460 | 462 | 667,000 |
| 1996/03/19 | 467 | 470 | 455 | 462 | 802,000 |
| 1996/03/18 | 455 | 469 | 450 | 467 | 709,000 |
| 1996/03/15 | 442 | 455 | 442 | 450 | 480,000 |
| 1996/03/14 | 433 | 438 | 429 | 438 | 889,000 |
| 1996/03/13 | 459 | 459 | 438 | 438 | 475,000 |
| 1996/03/12 | 461 | 462 | 457 | 459 | 578,000 |
| 1996/03/11 | 463 | 468 | 461 | 461 | 598,000 |
| 1996/03/08 | 461 | 479 | 461 | 473 | 3,863,000 |
| 1996/03/07 | 476 | 480 | 470 | 470 | 567,000 |
| 1996/03/06 | 478 | 479 | 472 | 479 | 376,000 |
| 1996/03/05 | 475 | 480 | 475 | 479 | 309,000 |
| 1996/03/04 | 474 | 478 | 470 | 470 | 271,000 |
| 1996/03/01 | 471 | 474 | 469 | 472 | 327,000 |
| 1996/02/29 | 475 | 478 | 471 | 472 | 382,000 |
| 1996/02/28 | 472 | 478 | 470 | 472 | 385,000 |
| 1996/02/27 | 484 | 485 | 472 | 472 | 602,000 |
| 1996/02/26 | 487 | 490 | 481 | 485 | 437,000 |
| 1996/02/23 | 489 | 490 | 482 | 487 | 354,000 |
| 1996/02/22 | 485 | 487 | 481 | 482 | 312,000 |
| 1996/02/21 | 493 | 493 | 483 | 484 | 328,000 |
| 1996/02/20 | 488 | 490 | 480 | 488 | 370,000 |
| 1996/02/19 | 489 | 493 | 487 | 488 | 400,000 |
| 1996/02/16 | 495 | 497 | 485 | 492 | 659,000 |
| 1996/02/15 | 502 | 507 | 495 | 497 | 1,436,000 |
| 1996/02/14 | 497 | 501 | 494 | 494 | 712,000 |
| 1996/02/13 | 500 | 504 | 493 | 494 | 568,000 |
| 1996/02/09 | 497 | 501 | 493 | 498 | 1,073,000 |
| 1996/02/08 | 499 | 500 | 493 | 494 | 887,000 |
| 1996/02/07 | 505 | 508 | 497 | 499 | 1,874,000 |
| 1996/02/06 | 508 | 511 | 500 | 502 | 1,671,000 |
| 1996/02/05 | 501 | 514 | 496 | 505 | 4,421,000 |
| 1996/02/02 | 492 | 499 | 491 | 496 | 2,162,000 |
| 1996/02/01 | 484 | 492 | 482 | 487 | 2,192,000 |
| 1996/01/31 | 480 | 485 | 478 | 479 | 1,111,000 |
| 1996/01/30 | 476 | 482 | 476 | 477 | 492,000 |
| 1996/01/29 | 482 | 484 | 471 | 473 | 329,000 |
| 1996/01/26 | 476 | 484 | 475 | 480 | 1,169,000 |
| 1996/01/25 | 474 | 478 | 468 | 477 | 657,000 |
| 1996/01/24 | 465 | 474 | 465 | 474 | 304,000 |
| 1996/01/23 | 467 | 474 | 463 | 473 | 305,000 |
| 1996/01/22 | 473 | 474 | 465 | 468 | 394,000 |
| 1996/01/19 | 473 | 478 | 470 | 478 | 390,000 |
| 1996/01/18 | 482 | 483 | 475 | 476 | 616,000 |
| 1996/01/17 | 488 | 490 | 481 | 483 | 569,000 |
| 1996/01/16 | 483 | 486 | 478 | 484 | 427,000 |
| 1996/01/12 | 485 | 492 | 477 | 484 | 1,078,000 |
| 1996/01/11 | 484 | 486 | 480 | 483 | 482,000 |
| 1996/01/10 | 484 | 490 | 482 | 489 | 842,000 |
| 1996/01/09 | 485 | 488 | 477 | 481 | 895,000 |
| 1996/01/08 | 490 | 493 | 483 | 488 | 762,000 |
| 1996/01/05 | 495 | 498 | 490 | 494 | 1,087,000 |
| 1996/01/04 | 502 | 504 | 493 | 495 | 730,000 |