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 |
|---|---|---|---|---|---|
| 2005/12/30 | 521 | 522 | 517 | 518 | 1,444,000 |
| 2005/12/29 | 522 | 523 | 519 | 522 | 3,557,000 |
| 2005/12/28 | 518 | 524 | 518 | 523 | 2,389,000 |
| 2005/12/27 | 524 | 526 | 520 | 520 | 2,381,000 |
| 2005/12/26 | 529 | 532 | 521 | 525 | 3,543,000 |
| 2005/12/22 | 532 | 534 | 524 | 527 | 6,327,000 |
| 2005/12/21 | 520 | 524 | 519 | 523 | 3,964,000 |
| 2005/12/20 | 524 | 526 | 516 | 520 | 5,081,000 |
| 2005/12/19 | 516 | 527 | 516 | 524 | 3,450,000 |
| 2005/12/16 | 514 | 524 | 511 | 515 | 3,933,000 |
| 2005/12/15 | 520 | 520 | 509 | 516 | 8,228,000 |
| 2005/12/14 | 539 | 544 | 525 | 525 | 4,953,000 |
| 2005/12/13 | 532 | 540 | 532 | 537 | 5,514,000 |
| 2005/12/12 | 525 | 531 | 523 | 530 | 5,210,000 |
| 2005/12/09 | 518 | 525 | 517 | 519 | 9,315,000 |
| 2005/12/08 | 526 | 532 | 519 | 523 | 5,885,000 |
| 2005/12/07 | 544 | 544 | 528 | 528 | 6,129,000 |
| 2005/12/06 | 544 | 547 | 539 | 539 | 5,273,000 |
| 2005/12/05 | 535 | 547 | 533 | 544 | 6,777,000 |
| 2005/12/02 | 545 | 545 | 533 | 536 | 6,049,000 |
| 2005/12/01 | 533 | 544 | 529 | 544 | 4,716,000 |
| 2005/11/30 | 535 | 541 | 533 | 533 | 4,865,000 |
| 2005/11/29 | 543 | 544 | 532 | 534 | 9,518,000 |
| 2005/11/28 | 558 | 559 | 543 | 546 | 6,671,000 |
| 2005/11/25 | 560 | 561 | 553 | 561 | 1,762,000 |
| 2005/11/24 | 560 | 567 | 558 | 561 | 4,093,000 |
| 2005/11/22 | 560 | 561 | 548 | 559 | 2,391,000 |
| 2005/11/21 | 558 | 563 | 553 | 559 | 3,180,000 |
| 2005/11/18 | 550 | 557 | 548 | 556 | 3,410,000 |
| 2005/11/17 | 537 | 549 | 537 | 547 | 2,139,000 |
| 2005/11/16 | 537 | 544 | 532 | 543 | 3,986,000 |
| 2005/11/15 | 544 | 552 | 533 | 535 | 3,311,000 |
| 2005/11/14 | 558 | 558 | 541 | 545 | 5,039,000 |
| 2005/11/11 | 555 | 557 | 552 | 555 | 8,241,000 |
| 2005/11/10 | 551 | 554 | 532 | 545 | 11,143,000 |
| 2005/11/09 | 504 | 539 | 502 | 537 | 12,022,000 |
| 2005/11/08 | 501 | 509 | 496 | 507 | 7,591,000 |
| 2005/11/07 | 510 | 510 | 500 | 505 | 8,536,000 |
| 2005/11/04 | 550 | 552 | 512 | 517 | 13,305,000 |
| 2005/11/02 | 530 | 535 | 526 | 535 | 6,562,000 |
| 2005/11/01 | 520 | 524 | 514 | 520 | 3,672,000 |
| 2005/10/31 | 509 | 513 | 506 | 513 | 3,365,000 |
| 2005/10/28 | 495 | 503 | 494 | 501 | 3,118,000 |
| 2005/10/27 | 498 | 503 | 496 | 501 | 5,201,000 |
| 2005/10/26 | 492 | 498 | 491 | 497 | 4,835,000 |
| 2005/10/25 | 490 | 503 | 485 | 500 | 12,487,000 |
| 2005/10/24 | 483 | 484 | 478 | 480 | 2,781,000 |
| 2005/10/21 | 468 | 483 | 464 | 480 | 4,254,000 |
| 2005/10/20 | 466 | 476 | 466 | 473 | 2,753,000 |
| 2005/10/19 | 477 | 477 | 461 | 463 | 3,638,000 |
| 2005/10/18 | 480 | 483 | 470 | 476 | 3,518,000 |
| 2005/10/17 | 481 | 486 | 478 | 480 | 3,727,000 |
| 2005/10/14 | 492 | 492 | 473 | 476 | 5,747,000 |
| 2005/10/13 | 486 | 494 | 485 | 488 | 4,377,000 |
| 2005/10/12 | 500 | 500 | 485 | 486 | 5,393,000 |
| 2005/10/11 | 487 | 496 | 484 | 491 | 5,032,000 |
| 2005/10/07 | 487 | 490 | 479 | 487 | 4,597,000 |
| 2005/10/06 | 497 | 498 | 491 | 494 | 6,622,000 |
| 2005/10/05 | 496 | 506 | 494 | 501 | 7,911,000 |
| 2005/10/04 | 502 | 505 | 487 | 491 | 7,347,000 |
| 2005/10/03 | 489 | 510 | 488 | 504 | 20,173,000 |
| 2005/09/30 | 482 | 489 | 478 | 483 | 15,292,000 |
| 2005/09/29 | 469 | 480 | 468 | 479 | 8,608,000 |
| 2005/09/28 | 466 | 468 | 462 | 465 | 4,254,000 |
| 2005/09/27 | 469 | 470 | 458 | 463 | 6,565,000 |
| 2005/09/26 | 443 | 471 | 442 | 471 | 13,698,000 |
| 2005/09/22 | 440 | 441 | 436 | 441 | 5,534,000 |
| 2005/09/21 | 446 | 447 | 441 | 441 | 4,406,000 |
| 2005/09/20 | 442 | 445 | 441 | 444 | 3,871,000 |
| 2005/09/16 | 443 | 444 | 438 | 441 | 5,883,000 |
| 2005/09/15 | 439 | 444 | 438 | 443 | 3,915,000 |
| 2005/09/14 | 445 | 447 | 438 | 439 | 8,749,000 |
| 2005/09/13 | 434 | 440 | 433 | 440 | 7,173,000 |
| 2005/09/12 | 443 | 443 | 434 | 437 | 6,429,000 |
| 2005/09/09 | 423 | 434 | 421 | 433 | 10,862,000 |
| 2005/09/08 | 424 | 424 | 418 | 420 | 6,564,000 |
| 2005/09/07 | 432 | 434 | 420 | 423 | 10,615,000 |
| 2005/09/06 | 439 | 440 | 428 | 431 | 11,750,000 |
| 2005/09/05 | 441 | 443 | 439 | 441 | 3,829,000 |
| 2005/09/02 | 445 | 446 | 439 | 442 | 3,885,000 |
| 2005/09/01 | 446 | 451 | 446 | 446 | 3,557,000 |
| 2005/08/31 | 447 | 447 | 441 | 444 | 4,783,000 |
| 2005/08/30 | 442 | 446 | 442 | 446 | 2,871,000 |
| 2005/08/29 | 450 | 450 | 435 | 437 | 9,733,000 |
| 2005/08/26 | 453 | 454 | 450 | 452 | 2,783,000 |
| 2005/08/25 | 455 | 457 | 451 | 453 | 4,850,000 |
| 2005/08/24 | 463 | 465 | 457 | 459 | 6,758,000 |
| 2005/08/23 | 478 | 478 | 468 | 468 | 3,762,000 |
| 2005/08/22 | 463 | 476 | 463 | 474 | 3,588,000 |
| 2005/08/19 | 468 | 468 | 460 | 461 | 3,026,000 |
| 2005/08/18 | 477 | 480 | 466 | 468 | 4,592,000 |
| 2005/08/17 | 477 | 478 | 474 | 474 | 3,889,000 |
| 2005/08/16 | 473 | 481 | 472 | 480 | 4,657,000 |
| 2005/08/15 | 460 | 471 | 460 | 467 | 3,460,000 |
| 2005/08/12 | 470 | 470 | 457 | 458 | 3,668,000 |
| 2005/08/11 | 464 | 470 | 461 | 469 | 5,541,000 |
| 2005/08/10 | 459 | 462 | 457 | 459 | 3,650,000 |
| 2005/08/09 | 452 | 457 | 448 | 454 | 2,045,000 |
| 2005/08/08 | 439 | 449 | 435 | 449 | 2,259,000 |
| 2005/08/05 | 453 | 454 | 442 | 444 | 3,209,000 |
| 2005/08/04 | 465 | 467 | 449 | 458 | 6,070,000 |
| 2005/08/03 | 455 | 464 | 453 | 462 | 6,735,000 |
| 2005/08/02 | 450 | 458 | 450 | 457 | 6,529,000 |
| 2005/08/01 | 446 | 453 | 446 | 447 | 4,759,000 |
| 2005/07/29 | 437 | 451 | 434 | 446 | 7,963,000 |
| 2005/07/28 | 448 | 448 | 437 | 438 | 5,655,000 |
| 2005/07/27 | 443 | 449 | 443 | 447 | 4,182,000 |
| 2005/07/26 | 450 | 450 | 444 | 445 | 1,845,000 |
| 2005/07/25 | 453 | 453 | 449 | 450 | 1,454,000 |
| 2005/07/22 | 451 | 453 | 448 | 451 | 3,899,000 |
| 2005/07/21 | 451 | 454 | 448 | 450 | 3,489,000 |
| 2005/07/20 | 443 | 452 | 443 | 450 | 4,461,000 |
| 2005/07/19 | 442 | 443 | 441 | 442 | 1,845,000 |
| 2005/07/15 | 442 | 443 | 440 | 441 | 2,891,000 |
| 2005/07/14 | 441 | 445 | 439 | 441 | 3,244,000 |
| 2005/07/13 | 443 | 443 | 439 | 439 | 1,917,000 |
| 2005/07/12 | 442 | 443 | 439 | 440 | 2,153,000 |
| 2005/07/11 | 440 | 445 | 436 | 439 | 4,134,000 |
| 2005/07/08 | 443 | 444 | 435 | 438 | 10,342,000 |
| 2005/07/07 | 456 | 456 | 439 | 442 | 11,362,000 |
| 2005/07/06 | 463 | 464 | 456 | 458 | 2,970,000 |
| 2005/07/05 | 465 | 465 | 460 | 462 | 1,603,000 |
| 2005/07/04 | 465 | 467 | 459 | 465 | 2,987,000 |
| 2005/07/01 | 461 | 466 | 456 | 465 | 4,450,000 |
| 2005/06/30 | 475 | 475 | 459 | 461 | 3,688,000 |
| 2005/06/29 | 475 | 476 | 471 | 473 | 1,946,000 |
| 2005/06/28 | 463 | 472 | 462 | 470 | 2,560,000 |
| 2005/06/27 | 465 | 465 | 458 | 464 | 2,888,000 |
| 2005/06/24 | 477 | 479 | 468 | 473 | 4,827,000 |
| 2005/06/23 | 476 | 482 | 476 | 482 | 6,027,000 |
| 2005/06/22 | 476 | 478 | 471 | 472 | 6,488,000 |
| 2005/06/21 | 467 | 469 | 462 | 462 | 8,616,000 |
| 2005/06/20 | 452 | 461 | 450 | 460 | 7,541,000 |
| 2005/06/17 | 450 | 455 | 446 | 449 | 4,910,000 |
| 2005/06/16 | 435 | 455 | 435 | 452 | 9,146,000 |
| 2005/06/15 | 442 | 444 | 431 | 434 | 6,351,000 |
| 2005/06/14 | 437 | 445 | 436 | 444 | 3,404,000 |
| 2005/06/13 | 440 | 442 | 436 | 436 | 2,611,000 |
| 2005/06/10 | 437 | 441 | 436 | 438 | 9,312,000 |
| 2005/06/09 | 441 | 447 | 436 | 436 | 5,515,000 |
| 2005/06/08 | 438 | 441 | 437 | 437 | 2,312,000 |
| 2005/06/07 | 432 | 439 | 432 | 436 | 4,534,000 |
| 2005/06/06 | 431 | 432 | 426 | 430 | 2,972,000 |
| 2005/06/03 | 439 | 440 | 432 | 435 | 3,432,000 |
| 2005/06/02 | 444 | 447 | 442 | 443 | 2,421,000 |
| 2005/06/01 | 440 | 446 | 438 | 444 | 2,699,000 |
| 2005/05/31 | 442 | 445 | 438 | 444 | 3,755,000 |
| 2005/05/30 | 437 | 441 | 435 | 437 | 5,169,000 |
| 2005/05/27 | 429 | 435 | 425 | 435 | 5,463,000 |
| 2005/05/26 | 416 | 421 | 413 | 419 | 2,349,000 |
| 2005/05/25 | 423 | 425 | 413 | 415 | 3,271,000 |
| 2005/05/24 | 426 | 437 | 419 | 420 | 8,372,000 |
| 2005/05/23 | 425 | 427 | 414 | 419 | 8,460,000 |
| 2005/05/20 | 436 | 440 | 423 | 424 | 5,810,000 |
| 2005/05/19 | 439 | 441 | 432 | 435 | 3,644,000 |
| 2005/05/18 | 421 | 435 | 416 | 431 | 6,455,000 |
| 2005/05/17 | 444 | 448 | 422 | 426 | 6,022,000 |
| 2005/05/16 | 457 | 463 | 440 | 441 | 5,701,000 |
| 2005/05/13 | 461 | 465 | 452 | 456 | 11,667,000 |
| 2005/05/12 | 512 | 512 | 471 | 473 | 15,806,000 |
| 2005/05/11 | 510 | 515 | 508 | 511 | 5,514,000 |
| 2005/05/10 | 505 | 507 | 501 | 507 | 2,890,000 |
| 2005/05/09 | 509 | 509 | 501 | 503 | 3,045,000 |
| 2005/05/06 | 494 | 503 | 494 | 502 | 1,943,000 |
| 2005/05/02 | 490 | 496 | 489 | 490 | 1,197,000 |
| 2005/04/28 | 497 | 497 | 487 | 493 | 2,493,000 |
| 2005/04/27 | 496 | 498 | 493 | 496 | 2,052,000 |
| 2005/04/26 | 500 | 500 | 492 | 497 | 2,125,000 |
| 2005/04/25 | 506 | 508 | 496 | 497 | 2,398,000 |
| 2005/04/22 | 500 | 504 | 496 | 498 | 1,693,000 |
| 2005/04/21 | 481 | 492 | 476 | 491 | 3,152,000 |
| 2005/04/20 | 505 | 505 | 491 | 495 | 2,394,000 |
| 2005/04/19 | 482 | 498 | 481 | 495 | 5,005,000 |
| 2005/04/18 | 475 | 480 | 471 | 477 | 4,862,000 |
| 2005/04/15 | 500 | 504 | 498 | 500 | 3,187,000 |
| 2005/04/14 | 512 | 513 | 500 | 508 | 5,024,000 |
| 2005/04/13 | 516 | 522 | 511 | 515 | 3,787,000 |
| 2005/04/12 | 526 | 526 | 513 | 515 | 2,827,000 |
| 2005/04/11 | 530 | 531 | 524 | 525 | 2,806,000 |
| 2005/04/08 | 542 | 543 | 531 | 535 | 5,591,000 |
| 2005/04/07 | 543 | 544 | 533 | 539 | 2,881,000 |
| 2005/04/06 | 544 | 547 | 539 | 545 | 1,927,000 |
| 2005/04/05 | 550 | 552 | 545 | 547 | 3,332,000 |
| 2005/04/04 | 532 | 538 | 530 | 535 | 1,997,000 |
| 2005/04/01 | 525 | 535 | 524 | 532 | 1,692,000 |
| 2005/03/31 | 520 | 530 | 520 | 530 | 2,216,000 |
| 2005/03/30 | 519 | 522 | 514 | 519 | 2,533,000 |
| 2005/03/29 | 547 | 548 | 523 | 525 | 3,178,000 |
| 2005/03/28 | 542 | 550 | 535 | 545 | 1,605,000 |
| 2005/03/25 | 547 | 551 | 532 | 541 | 4,263,000 |
| 2005/03/24 | 558 | 559 | 544 | 546 | 3,780,000 |
| 2005/03/23 | 557 | 560 | 551 | 557 | 3,359,000 |
| 2005/03/22 | 555 | 565 | 553 | 558 | 3,465,000 |
| 2005/03/18 | 561 | 563 | 553 | 555 | 3,503,000 |
| 2005/03/17 | 557 | 560 | 553 | 559 | 2,529,000 |
| 2005/03/16 | 564 | 566 | 552 | 557 | 4,310,000 |
| 2005/03/15 | 558 | 570 | 556 | 561 | 6,291,000 |
| 2005/03/14 | 548 | 551 | 546 | 548 | 1,594,000 |
| 2005/03/11 | 546 | 551 | 545 | 549 | 5,416,000 |
| 2005/03/10 | 546 | 553 | 544 | 544 | 2,000,000 |
| 2005/03/09 | 549 | 550 | 543 | 548 | 3,348,000 |
| 2005/03/08 | 554 | 555 | 545 | 553 | 2,333,000 |
| 2005/03/07 | 555 | 556 | 551 | 556 | 2,450,000 |
| 2005/03/04 | 548 | 553 | 545 | 551 | 2,711,000 |
| 2005/03/03 | 544 | 550 | 541 | 548 | 4,146,000 |
| 2005/03/02 | 552 | 552 | 544 | 544 | 3,534,000 |
| 2005/03/01 | 545 | 549 | 541 | 549 | 3,142,000 |
| 2005/02/28 | 544 | 553 | 542 | 549 | 3,299,000 |
| 2005/02/25 | 537 | 542 | 531 | 542 | 3,866,000 |
| 2005/02/24 | 524 | 532 | 524 | 530 | 1,877,000 |
| 2005/02/23 | 523 | 528 | 520 | 526 | 1,931,000 |
| 2005/02/22 | 533 | 534 | 527 | 531 | 2,134,000 |
| 2005/02/21 | 534 | 536 | 526 | 532 | 3,275,000 |
| 2005/02/18 | 516 | 530 | 513 | 530 | 4,180,000 |
| 2005/02/17 | 511 | 516 | 508 | 511 | 2,432,000 |
| 2005/02/16 | 520 | 520 | 512 | 513 | 2,543,000 |
| 2005/02/15 | 518 | 521 | 515 | 520 | 2,641,000 |
| 2005/02/14 | 527 | 529 | 519 | 520 | 2,821,000 |
| 2005/02/10 | 515 | 519 | 509 | 517 | 3,610,000 |
| 2005/02/09 | 521 | 525 | 520 | 522 | 2,873,000 |
| 2005/02/08 | 525 | 528 | 521 | 526 | 7,153,000 |
| 2005/02/07 | 511 | 515 | 505 | 515 | 7,209,000 |
| 2005/02/04 | 487 | 498 | 486 | 496 | 8,417,000 |
| 2005/02/03 | 480 | 487 | 478 | 487 | 5,209,000 |
| 2005/02/02 | 479 | 479 | 476 | 477 | 1,414,000 |
| 2005/02/01 | 478 | 481 | 473 | 478 | 2,531,000 |
| 2005/01/31 | 474 | 478 | 468 | 475 | 1,913,000 |
| 2005/01/28 | 475 | 477 | 470 | 475 | 2,015,000 |
| 2005/01/27 | 475 | 476 | 472 | 473 | 1,103,000 |
| 2005/01/26 | 473 | 477 | 470 | 474 | 3,284,000 |
| 2005/01/25 | 467 | 472 | 465 | 469 | 3,863,000 |
| 2005/01/24 | 466 | 468 | 461 | 466 | 2,751,000 |
| 2005/01/21 | 464 | 471 | 462 | 470 | 3,026,000 |
| 2005/01/20 | 465 | 468 | 462 | 467 | 4,143,000 |
| 2005/01/19 | 465 | 466 | 461 | 464 | 1,791,000 |
| 2005/01/18 | 465 | 465 | 459 | 464 | 2,109,000 |
| 2005/01/17 | 464 | 467 | 462 | 464 | 2,060,000 |
| 2005/01/14 | 455 | 463 | 454 | 460 | 4,155,000 |
| 2005/01/13 | 459 | 460 | 456 | 456 | 2,785,000 |
| 2005/01/12 | 459 | 460 | 454 | 457 | 1,924,000 |
| 2005/01/11 | 463 | 465 | 458 | 460 | 3,077,000 |
| 2005/01/07 | 462 | 465 | 459 | 462 | 2,773,000 |
| 2005/01/06 | 450 | 462 | 450 | 461 | 2,692,000 |
| 2005/01/05 | 456 | 457 | 450 | 452 | 2,873,000 |
| 2005/01/04 | 459 | 460 | 452 | 459 | 1,378,000 |