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 |
|---|---|---|---|---|---|
| 2001/12/28 | 253 | 255 | 247 | 255 | 542,000 |
| 2001/12/27 | 247 | 252 | 243 | 252 | 548,000 |
| 2001/12/26 | 257 | 258 | 250 | 251 | 783,000 |
| 2001/12/25 | 257 | 257 | 245 | 252 | 644,000 |
| 2001/12/21 | 245 | 256 | 244 | 252 | 1,259,000 |
| 2001/12/20 | 237 | 245 | 233 | 240 | 2,020,000 |
| 2001/12/19 | 250 | 255 | 226 | 237 | 2,713,000 |
| 2001/12/18 | 264 | 267 | 257 | 260 | 1,874,000 |
| 2001/12/17 | 279 | 279 | 267 | 270 | 1,184,000 |
| 2001/12/14 | 280 | 295 | 271 | 289 | 4,629,000 |
| 2001/12/13 | 288 | 288 | 275 | 279 | 869,000 |
| 2001/12/12 | 274 | 288 | 272 | 283 | 1,134,000 |
| 2001/12/11 | 282 | 282 | 272 | 277 | 1,558,000 |
| 2001/12/10 | 296 | 303 | 285 | 287 | 4,058,000 |
| 2001/12/07 | 278 | 297 | 276 | 292 | 7,102,000 |
| 2001/12/06 | 278 | 278 | 263 | 265 | 1,222,000 |
| 2001/12/05 | 257 | 263 | 256 | 263 | 633,000 |
| 2001/12/04 | 252 | 262 | 252 | 257 | 610,000 |
| 2001/12/03 | 266 | 267 | 253 | 254 | 806,000 |
| 2001/11/30 | 272 | 275 | 262 | 262 | 1,406,000 |
| 2001/11/29 | 266 | 276 | 263 | 276 | 1,020,000 |
| 2001/11/28 | 271 | 274 | 266 | 266 | 663,000 |
| 2001/11/27 | 275 | 278 | 271 | 274 | 1,078,000 |
| 2001/11/26 | 263 | 277 | 260 | 277 | 1,208,000 |
| 2001/11/22 | 264 | 265 | 257 | 262 | 789,000 |
| 2001/11/21 | 263 | 266 | 261 | 266 | 1,274,000 |
| 2001/11/20 | 262 | 271 | 259 | 266 | 2,344,000 |
| 2001/11/19 | 255 | 261 | 249 | 257 | 1,059,000 |
| 2001/11/16 | 248 | 263 | 241 | 255 | 1,838,000 |
| 2001/11/15 | 238 | 248 | 235 | 248 | 2,233,000 |
| 2001/11/14 | 239 | 239 | 234 | 234 | 880,000 |
| 2001/11/13 | 238 | 241 | 235 | 238 | 2,605,000 |
| 2001/11/12 | 235 | 241 | 235 | 238 | 1,164,000 |
| 2001/11/09 | 231 | 233 | 228 | 230 | 1,466,000 |
| 2001/11/08 | 228 | 230 | 224 | 228 | 468,000 |
| 2001/11/07 | 234 | 234 | 222 | 222 | 871,000 |
| 2001/11/06 | 233 | 234 | 227 | 234 | 417,000 |
| 2001/11/05 | 231 | 233 | 227 | 233 | 290,000 |
| 2001/11/02 | 230 | 232 | 224 | 228 | 1,105,000 |
| 2001/11/01 | 235 | 235 | 225 | 225 | 800,000 |
| 2001/10/31 | 225 | 236 | 225 | 232 | 1,070,000 |
| 2001/10/30 | 228 | 230 | 225 | 227 | 924,000 |
| 2001/10/29 | 241 | 241 | 230 | 230 | 582,000 |
| 2001/10/26 | 244 | 245 | 237 | 240 | 750,000 |
| 2001/10/25 | 235 | 245 | 235 | 244 | 1,189,000 |
| 2001/10/24 | 228 | 238 | 228 | 235 | 944,000 |
| 2001/10/23 | 225 | 227 | 223 | 226 | 728,000 |
| 2001/10/22 | 220 | 222 | 219 | 222 | 690,000 |
| 2001/10/19 | 220 | 224 | 218 | 222 | 1,437,000 |
| 2001/10/18 | 226 | 230 | 224 | 224 | 1,061,000 |
| 2001/10/17 | 236 | 236 | 230 | 231 | 541,000 |
| 2001/10/16 | 236 | 238 | 234 | 236 | 732,000 |
| 2001/10/15 | 229 | 238 | 229 | 238 | 544,000 |
| 2001/10/12 | 237 | 238 | 231 | 238 | 1,298,000 |
| 2001/10/11 | 229 | 237 | 227 | 232 | 581,000 |
| 2001/10/10 | 228 | 230 | 223 | 224 | 961,000 |
| 2001/10/09 | 228 | 228 | 221 | 223 | 742,000 |
| 2001/10/05 | 238 | 239 | 228 | 231 | 973,000 |
| 2001/10/04 | 239 | 248 | 236 | 243 | 1,568,000 |
| 2001/10/03 | 235 | 237 | 233 | 233 | 869,000 |
| 2001/10/02 | 227 | 231 | 225 | 231 | 1,403,000 |
| 2001/10/01 | 214 | 235 | 208 | 232 | 2,084,000 |
| 2001/09/28 | 204 | 216 | 203 | 216 | 685,000 |
| 2001/09/27 | 210 | 210 | 203 | 208 | 923,000 |
| 2001/09/26 | 212 | 212 | 206 | 210 | 472,000 |
| 2001/09/25 | 216 | 218 | 207 | 209 | 803,000 |
| 2001/09/21 | 200 | 208 | 198 | 206 | 1,993,000 |
| 2001/09/20 | 212 | 213 | 203 | 204 | 1,165,000 |
| 2001/09/19 | 210 | 222 | 207 | 215 | 1,550,000 |
| 2001/09/18 | 205 | 211 | 205 | 209 | 1,040,000 |
| 2001/09/17 | 212 | 212 | 200 | 202 | 1,326,000 |
| 2001/09/14 | 204 | 217 | 203 | 217 | 1,980,000 |
| 2001/09/13 | 200 | 206 | 197 | 202 | 1,903,000 |
| 2001/09/12 | 200 | 205 | 195 | 196 | 1,961,000 |
| 2001/09/11 | 216 | 219 | 215 | 219 | 821,000 |
| 2001/09/10 | 219 | 221 | 214 | 216 | 1,205,000 |
| 2001/09/07 | 221 | 224 | 217 | 220 | 1,110,000 |
| 2001/09/06 | 223 | 226 | 218 | 222 | 1,824,000 |
| 2001/09/05 | 232 | 232 | 225 | 227 | 2,178,000 |
| 2001/09/04 | 226 | 228 | 215 | 228 | 2,369,000 |
| 2001/09/03 | 246 | 246 | 227 | 228 | 2,086,000 |
| 2001/08/31 | 249 | 250 | 242 | 242 | 1,617,000 |
| 2001/08/30 | 247 | 250 | 244 | 250 | 1,579,000 |
| 2001/08/29 | 249 | 252 | 247 | 249 | 1,505,000 |
| 2001/08/28 | 251 | 253 | 245 | 250 | 2,214,000 |
| 2001/08/27 | 261 | 261 | 253 | 253 | 1,833,000 |
| 2001/08/24 | 272 | 272 | 256 | 257 | 2,183,000 |
| 2001/08/23 | 265 | 273 | 263 | 270 | 1,973,000 |
| 2001/08/22 | 260 | 265 | 255 | 259 | 2,994,000 |
| 2001/08/21 | 264 | 268 | 261 | 264 | 2,582,000 |
| 2001/08/20 | 272 | 272 | 266 | 269 | 1,504,000 |
| 2001/08/17 | 279 | 279 | 270 | 270 | 1,983,000 |
| 2001/08/16 | 279 | 279 | 274 | 274 | 1,453,000 |
| 2001/08/15 | 279 | 282 | 275 | 279 | 1,724,000 |
| 2001/08/14 | 278 | 292 | 277 | 289 | 2,756,000 |
| 2001/08/13 | 287 | 287 | 275 | 275 | 1,661,000 |
| 2001/08/10 | 295 | 298 | 286 | 287 | 2,083,000 |
| 2001/08/09 | 303 | 305 | 294 | 295 | 2,524,000 |
| 2001/08/08 | 315 | 315 | 301 | 305 | 3,435,000 |
| 2001/08/07 | 315 | 325 | 312 | 321 | 535,000 |
| 2001/08/06 | 316 | 321 | 314 | 315 | 533,000 |
| 2001/08/03 | 323 | 327 | 321 | 321 | 958,000 |
| 2001/08/02 | 315 | 325 | 314 | 324 | 1,060,000 |
| 2001/08/01 | 312 | 313 | 305 | 313 | 700,000 |
| 2001/07/31 | 305 | 312 | 301 | 310 | 529,000 |
| 2001/07/30 | 313 | 313 | 301 | 305 | 485,000 |
| 2001/07/27 | 314 | 314 | 309 | 310 | 479,000 |
| 2001/07/26 | 313 | 318 | 312 | 312 | 557,000 |
| 2001/07/25 | 312 | 315 | 305 | 310 | 1,182,000 |
| 2001/07/24 | 305 | 313 | 302 | 313 | 1,303,000 |
| 2001/07/23 | 316 | 316 | 298 | 303 | 1,186,000 |
| 2001/07/19 | 325 | 326 | 316 | 322 | 962,000 |
| 2001/07/18 | 335 | 340 | 327 | 331 | 696,000 |
| 2001/07/17 | 335 | 340 | 333 | 340 | 497,000 |
| 2001/07/16 | 340 | 340 | 335 | 338 | 241,000 |
| 2001/07/13 | 335 | 340 | 335 | 340 | 988,000 |
| 2001/07/12 | 334 | 339 | 333 | 337 | 685,000 |
| 2001/07/11 | 340 | 341 | 334 | 334 | 577,000 |
| 2001/07/10 | 349 | 354 | 344 | 351 | 1,255,000 |
| 2001/07/09 | 334 | 344 | 331 | 344 | 1,211,000 |
| 2001/07/06 | 336 | 338 | 332 | 336 | 1,643,000 |
| 2001/07/05 | 354 | 354 | 342 | 343 | 1,345,000 |
| 2001/07/04 | 363 | 363 | 355 | 355 | 673,000 |
| 2001/07/03 | 357 | 369 | 355 | 366 | 1,469,000 |
| 2001/07/02 | 363 | 363 | 353 | 357 | 1,146,000 |
| 2001/06/29 | 357 | 364 | 356 | 364 | 1,204,000 |
| 2001/06/28 | 365 | 366 | 357 | 362 | 1,769,000 |
| 2001/06/27 | 365 | 370 | 362 | 365 | 1,376,000 |
| 2001/06/26 | 362 | 366 | 360 | 365 | 1,581,000 |
| 2001/06/25 | 370 | 370 | 360 | 364 | 1,956,000 |
| 2001/06/22 | 359 | 375 | 358 | 375 | 2,435,000 |
| 2001/06/21 | 360 | 363 | 354 | 355 | 2,997,000 |
| 2001/06/20 | 356 | 365 | 356 | 362 | 973,000 |
| 2001/06/19 | 365 | 369 | 353 | 356 | 1,546,000 |
| 2001/06/18 | 370 | 373 | 368 | 370 | 1,264,000 |
| 2001/06/15 | 380 | 381 | 370 | 372 | 1,760,000 |
| 2001/06/14 | 378 | 388 | 377 | 385 | 1,710,000 |
| 2001/06/13 | 374 | 381 | 369 | 377 | 2,490,000 |
| 2001/06/12 | 385 | 387 | 369 | 369 | 2,161,000 |
| 2001/06/11 | 389 | 394 | 384 | 385 | 1,696,000 |
| 2001/06/08 | 397 | 398 | 392 | 394 | 4,177,000 |
| 2001/06/07 | 386 | 393 | 383 | 392 | 1,230,000 |
| 2001/06/06 | 398 | 399 | 382 | 384 | 2,303,000 |
| 2001/06/05 | 394 | 400 | 392 | 398 | 3,974,000 |
| 2001/06/04 | 390 | 394 | 386 | 391 | 1,715,000 |
| 2001/06/01 | 389 | 393 | 387 | 390 | 1,867,000 |
| 2001/05/31 | 375 | 388 | 375 | 384 | 1,942,000 |
| 2001/05/30 | 381 | 383 | 378 | 380 | 1,345,000 |
| 2001/05/29 | 395 | 400 | 380 | 384 | 3,205,000 |
| 2001/05/28 | 389 | 395 | 389 | 395 | 2,402,000 |
| 2001/05/25 | 388 | 389 | 382 | 385 | 2,397,000 |
| 2001/05/24 | 384 | 387 | 382 | 383 | 2,645,000 |
| 2001/05/23 | 383 | 394 | 382 | 388 | 4,021,000 |
| 2001/05/22 | 381 | 393 | 378 | 386 | 4,588,000 |
| 2001/05/21 | 362 | 387 | 360 | 386 | 13,224,000 |
| 2001/05/18 | 337 | 344 | 333 | 342 | 2,380,000 |
| 2001/05/17 | 331 | 333 | 326 | 332 | 1,065,000 |
| 2001/05/16 | 338 | 338 | 329 | 329 | 634,000 |
| 2001/05/15 | 336 | 336 | 329 | 333 | 1,565,000 |
| 2001/05/14 | 342 | 342 | 338 | 338 | 849,000 |
| 2001/05/11 | 344 | 346 | 342 | 343 | 967,000 |
| 2001/05/10 | 342 | 348 | 342 | 344 | 1,632,000 |
| 2001/05/09 | 347 | 348 | 340 | 346 | 1,830,000 |
| 2001/05/08 | 348 | 350 | 346 | 347 | 1,403,000 |
| 2001/05/07 | 355 | 357 | 347 | 348 | 1,497,000 |
| 2001/05/02 | 360 | 360 | 353 | 358 | 1,271,000 |
| 2001/05/01 | 363 | 363 | 354 | 360 | 1,610,000 |
| 2001/04/27 | 360 | 361 | 346 | 353 | 3,022,000 |
| 2001/04/26 | 353 | 366 | 349 | 360 | 9,005,000 |
| 2001/04/25 | 334 | 340 | 331 | 338 | 3,071,000 |
| 2001/04/24 | 328 | 335 | 326 | 335 | 1,426,000 |
| 2001/04/23 | 335 | 339 | 329 | 329 | 1,474,000 |
| 2001/04/20 | 336 | 340 | 334 | 335 | 1,371,000 |
| 2001/04/19 | 345 | 345 | 335 | 336 | 1,540,000 |
| 2001/04/18 | 340 | 344 | 338 | 342 | 1,601,000 |
| 2001/04/17 | 342 | 342 | 333 | 338 | 998,000 |
| 2001/04/16 | 343 | 348 | 340 | 343 | 896,000 |
| 2001/04/13 | 340 | 345 | 337 | 341 | 2,543,000 |
| 2001/04/12 | 335 | 338 | 329 | 336 | 1,362,000 |
| 2001/04/11 | 332 | 334 | 325 | 331 | 1,086,000 |
| 2001/04/10 | 327 | 337 | 323 | 329 | 2,318,000 |
| 2001/04/09 | 322 | 327 | 319 | 325 | 1,252,000 |
| 2001/04/06 | 330 | 332 | 321 | 326 | 1,422,000 |
| 2001/04/05 | 324 | 336 | 322 | 322 | 2,207,000 |
| 2001/04/04 | 312 | 320 | 308 | 319 | 1,262,000 |
| 2001/04/03 | 305 | 314 | 305 | 314 | 557,000 |
| 2001/04/02 | 307 | 310 | 303 | 305 | 686,000 |
| 2001/03/30 | 315 | 316 | 305 | 305 | 933,000 |
| 2001/03/29 | 315 | 319 | 310 | 310 | 651,000 |
| 2001/03/28 | 316 | 320 | 311 | 319 | 769,000 |
| 2001/03/27 | 318 | 319 | 310 | 311 | 557,000 |
| 2001/03/26 | 308 | 320 | 306 | 320 | 1,264,000 |
| 2001/03/23 | 300 | 305 | 297 | 305 | 957,000 |
| 2001/03/22 | 305 | 309 | 297 | 300 | 739,000 |
| 2001/03/21 | 286 | 309 | 286 | 309 | 1,014,000 |
| 2001/03/19 | 285 | 300 | 284 | 286 | 707,000 |
| 2001/03/16 | 286 | 288 | 281 | 284 | 987,000 |
| 2001/03/15 | 275 | 281 | 268 | 281 | 1,670,000 |
| 2001/03/14 | 287 | 288 | 280 | 281 | 977,000 |
| 2001/03/13 | 290 | 291 | 285 | 286 | 1,090,000 |
| 2001/03/12 | 305 | 305 | 295 | 298 | 1,278,000 |
| 2001/03/09 | 297 | 302 | 294 | 295 | 2,280,000 |
| 2001/03/08 | 286 | 302 | 280 | 302 | 2,108,000 |
| 2001/03/07 | 300 | 300 | 285 | 288 | 1,745,000 |
| 2001/03/06 | 295 | 299 | 294 | 295 | 733,000 |
| 2001/03/05 | 296 | 299 | 293 | 293 | 822,000 |
| 2001/03/02 | 310 | 310 | 293 | 294 | 1,046,000 |
| 2001/03/01 | 315 | 319 | 302 | 310 | 3,002,000 |
| 2001/02/28 | 306 | 315 | 304 | 308 | 2,903,000 |
| 2001/02/27 | 302 | 307 | 301 | 307 | 2,338,000 |
| 2001/02/26 | 298 | 298 | 293 | 295 | 925,000 |
| 2001/02/23 | 285 | 292 | 280 | 291 | 1,731,000 |
| 2001/02/22 | 286 | 289 | 282 | 282 | 593,000 |
| 2001/02/21 | 290 | 293 | 286 | 287 | 740,000 |
| 2001/02/20 | 286 | 292 | 283 | 292 | 1,152,000 |
| 2001/02/19 | 279 | 288 | 278 | 286 | 1,577,000 |
| 2001/02/16 | 292 | 292 | 275 | 280 | 2,465,000 |
| 2001/02/15 | 293 | 296 | 288 | 292 | 896,000 |
| 2001/02/14 | 287 | 295 | 286 | 293 | 957,000 |
| 2001/02/13 | 295 | 296 | 285 | 287 | 700,000 |
| 2001/02/09 | 292 | 295 | 286 | 290 | 2,011,000 |
| 2001/02/08 | 281 | 292 | 277 | 292 | 1,181,000 |
| 2001/02/07 | 280 | 282 | 272 | 280 | 1,838,000 |
| 2001/02/06 | 287 | 289 | 281 | 284 | 1,550,000 |
| 2001/02/05 | 300 | 300 | 288 | 294 | 937,000 |
| 2001/02/02 | 308 | 311 | 305 | 305 | 1,566,000 |
| 2001/02/01 | 299 | 307 | 295 | 307 | 1,039,000 |
| 2001/01/31 | 310 | 310 | 302 | 304 | 1,212,000 |
| 2001/01/30 | 295 | 302 | 291 | 302 | 1,598,000 |
| 2001/01/29 | 283 | 293 | 283 | 289 | 1,261,000 |
| 2001/01/26 | 275 | 280 | 273 | 279 | 873,000 |
| 2001/01/25 | 280 | 285 | 275 | 279 | 1,014,000 |
| 2001/01/24 | 287 | 288 | 283 | 283 | 511,000 |
| 2001/01/23 | 288 | 291 | 284 | 285 | 644,000 |
| 2001/01/22 | 293 | 294 | 286 | 291 | 866,000 |
| 2001/01/19 | 291 | 293 | 287 | 288 | 1,551,000 |
| 2001/01/18 | 265 | 288 | 265 | 288 | 1,469,000 |
| 2001/01/17 | 271 | 275 | 267 | 268 | 1,985,000 |
| 2001/01/16 | 277 | 288 | 268 | 274 | 2,067,000 |
| 2001/01/15 | 279 | 283 | 275 | 280 | 1,978,000 |
| 2001/01/12 | 285 | 288 | 280 | 280 | 1,442,000 |
| 2001/01/11 | 286 | 288 | 281 | 283 | 635,000 |
| 2001/01/10 | 298 | 298 | 283 | 288 | 933,000 |
| 2001/01/09 | 299 | 303 | 294 | 295 | 696,000 |
| 2001/01/05 | 300 | 309 | 296 | 301 | 716,000 |
| 2001/01/04 | 318 | 318 | 300 | 300 | 432,000 |