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 |
|---|---|---|---|---|---|
| 2006/12/29 | 531 | 531 | 524 | 526 | 1,533,000 |
| 2006/12/28 | 526 | 531 | 524 | 530 | 2,342,000 |
| 2006/12/27 | 525 | 528 | 523 | 526 | 1,406,000 |
| 2006/12/26 | 511 | 523 | 510 | 521 | 2,568,000 |
| 2006/12/25 | 517 | 518 | 510 | 510 | 3,620,000 |
| 2006/12/22 | 524 | 526 | 520 | 521 | 3,922,000 |
| 2006/12/21 | 540 | 547 | 529 | 530 | 7,450,000 |
| 2006/12/20 | 529 | 533 | 527 | 531 | 3,649,000 |
| 2006/12/19 | 528 | 530 | 520 | 520 | 2,713,000 |
| 2006/12/18 | 530 | 537 | 527 | 531 | 6,739,000 |
| 2006/12/15 | 523 | 524 | 514 | 517 | 3,551,000 |
| 2006/12/14 | 524 | 524 | 520 | 523 | 1,878,000 |
| 2006/12/13 | 520 | 524 | 519 | 524 | 3,427,000 |
| 2006/12/12 | 532 | 532 | 522 | 523 | 3,807,000 |
| 2006/12/11 | 527 | 532 | 524 | 528 | 2,809,000 |
| 2006/12/08 | 521 | 527 | 521 | 524 | 5,875,000 |
| 2006/12/07 | 527 | 531 | 523 | 527 | 2,307,000 |
| 2006/12/06 | 525 | 531 | 520 | 525 | 3,748,000 |
| 2006/12/05 | 530 | 533 | 526 | 528 | 6,668,000 |
| 2006/12/04 | 520 | 532 | 516 | 529 | 8,018,000 |
| 2006/12/01 | 507 | 517 | 505 | 512 | 4,635,000 |
| 2006/11/30 | 505 | 512 | 503 | 508 | 4,966,000 |
| 2006/11/29 | 505 | 515 | 502 | 511 | 4,801,000 |
| 2006/11/28 | 503 | 508 | 494 | 506 | 11,739,000 |
| 2006/11/27 | 524 | 526 | 508 | 513 | 14,813,000 |
| 2006/11/24 | 477 | 486 | 473 | 485 | 8,279,000 |
| 2006/11/22 | 461 | 473 | 459 | 468 | 5,130,000 |
| 2006/11/21 | 458 | 467 | 451 | 458 | 6,910,000 |
| 2006/11/20 | 449 | 451 | 443 | 443 | 3,364,000 |
| 2006/11/17 | 469 | 471 | 457 | 459 | 3,962,000 |
| 2006/11/16 | 476 | 480 | 472 | 474 | 3,696,000 |
| 2006/11/15 | 485 | 486 | 475 | 479 | 4,212,000 |
| 2006/11/14 | 477 | 487 | 477 | 485 | 5,907,000 |
| 2006/11/13 | 485 | 487 | 473 | 475 | 5,954,000 |
| 2006/11/10 | 488 | 497 | 488 | 489 | 6,669,000 |
| 2006/11/09 | 493 | 500 | 488 | 489 | 5,014,000 |
| 2006/11/08 | 501 | 505 | 487 | 492 | 5,022,000 |
| 2006/11/07 | 510 | 514 | 498 | 504 | 4,405,000 |
| 2006/11/06 | 493 | 506 | 490 | 504 | 2,742,000 |
| 2006/11/02 | 496 | 504 | 495 | 501 | 1,813,000 |
| 2006/11/01 | 498 | 508 | 493 | 499 | 2,676,000 |
| 2006/10/31 | 497 | 499 | 487 | 495 | 2,413,000 |
| 2006/10/30 | 506 | 512 | 497 | 497 | 2,580,000 |
| 2006/10/27 | 524 | 524 | 511 | 514 | 3,320,000 |
| 2006/10/26 | 505 | 522 | 502 | 515 | 4,419,000 |
| 2006/10/25 | 506 | 508 | 498 | 501 | 1,713,000 |
| 2006/10/24 | 507 | 509 | 500 | 506 | 4,399,000 |
| 2006/10/23 | 495 | 499 | 490 | 495 | 3,792,000 |
| 2006/10/20 | 499 | 500 | 493 | 495 | 2,043,000 |
| 2006/10/19 | 505 | 505 | 494 | 500 | 3,454,000 |
| 2006/10/18 | 499 | 506 | 492 | 498 | 7,642,000 |
| 2006/10/17 | 507 | 513 | 502 | 509 | 4,467,000 |
| 2006/10/16 | 506 | 518 | 505 | 517 | 3,713,000 |
| 2006/10/13 | 496 | 505 | 494 | 505 | 6,583,000 |
| 2006/10/12 | 482 | 490 | 477 | 488 | 4,719,000 |
| 2006/10/11 | 490 | 496 | 480 | 481 | 4,729,000 |
| 2006/10/10 | 471 | 495 | 468 | 487 | 5,904,000 |
| 2006/10/06 | 485 | 486 | 472 | 473 | 6,680,000 |
| 2006/10/05 | 493 | 496 | 489 | 494 | 6,638,000 |
| 2006/10/04 | 493 | 498 | 489 | 491 | 6,295,000 |
| 2006/10/03 | 485 | 495 | 484 | 488 | 7,095,000 |
| 2006/10/02 | 478 | 489 | 475 | 489 | 6,472,000 |
| 2006/09/29 | 469 | 487 | 467 | 479 | 10,464,000 |
| 2006/09/28 | 450 | 463 | 446 | 462 | 5,464,000 |
| 2006/09/27 | 444 | 450 | 442 | 450 | 2,923,000 |
| 2006/09/26 | 443 | 448 | 437 | 439 | 4,371,000 |
| 2006/09/25 | 432 | 444 | 430 | 439 | 5,303,000 |
| 2006/09/22 | 427 | 436 | 424 | 431 | 5,865,000 |
| 2006/09/21 | 425 | 432 | 418 | 430 | 3,565,000 |
| 2006/09/20 | 424 | 426 | 420 | 421 | 2,602,000 |
| 2006/09/19 | 430 | 440 | 423 | 427 | 2,608,000 |
| 2006/09/15 | 431 | 433 | 420 | 425 | 3,392,000 |
| 2006/09/14 | 428 | 432 | 422 | 426 | 3,828,000 |
| 2006/09/13 | 441 | 443 | 423 | 425 | 4,985,000 |
| 2006/09/12 | 443 | 446 | 432 | 432 | 4,113,000 |
| 2006/09/11 | 464 | 464 | 440 | 442 | 5,188,000 |
| 2006/09/08 | 448 | 461 | 442 | 456 | 7,533,000 |
| 2006/09/07 | 456 | 460 | 448 | 453 | 3,856,000 |
| 2006/09/06 | 461 | 467 | 456 | 461 | 4,713,000 |
| 2006/09/05 | 468 | 468 | 457 | 462 | 4,818,000 |
| 2006/09/04 | 478 | 482 | 468 | 468 | 6,690,000 |
| 2006/09/01 | 445 | 473 | 444 | 468 | 10,175,000 |
| 2006/08/31 | 443 | 452 | 442 | 448 | 2,961,000 |
| 2006/08/30 | 442 | 454 | 440 | 448 | 4,162,000 |
| 2006/08/29 | 446 | 448 | 440 | 444 | 3,171,000 |
| 2006/08/28 | 448 | 451 | 444 | 447 | 3,678,000 |
| 2006/08/25 | 448 | 450 | 443 | 448 | 3,581,000 |
| 2006/08/24 | 449 | 449 | 442 | 446 | 2,078,000 |
| 2006/08/23 | 449 | 454 | 446 | 449 | 5,391,000 |
| 2006/08/22 | 440 | 462 | 434 | 459 | 8,001,000 |
| 2006/08/21 | 450 | 452 | 437 | 440 | 3,741,000 |
| 2006/08/18 | 452 | 456 | 436 | 447 | 7,055,000 |
| 2006/08/17 | 439 | 454 | 438 | 450 | 7,442,000 |
| 2006/08/16 | 429 | 432 | 425 | 429 | 4,175,000 |
| 2006/08/15 | 420 | 428 | 416 | 423 | 4,065,000 |
| 2006/08/14 | 413 | 426 | 413 | 423 | 2,719,000 |
| 2006/08/11 | 414 | 417 | 410 | 410 | 1,976,000 |
| 2006/08/10 | 414 | 414 | 407 | 412 | 2,998,000 |
| 2006/08/09 | 407 | 417 | 400 | 414 | 2,934,000 |
| 2006/08/08 | 407 | 412 | 405 | 412 | 3,044,000 |
| 2006/08/07 | 422 | 423 | 404 | 406 | 4,148,000 |
| 2006/08/04 | 414 | 421 | 413 | 421 | 3,198,000 |
| 2006/08/03 | 409 | 413 | 405 | 413 | 3,427,000 |
| 2006/08/02 | 402 | 408 | 396 | 404 | 4,715,000 |
| 2006/08/01 | 403 | 411 | 402 | 407 | 4,491,000 |
| 2006/07/31 | 395 | 415 | 394 | 405 | 7,849,000 |
| 2006/07/28 | 424 | 425 | 389 | 390 | 7,900,000 |
| 2006/07/27 | 407 | 423 | 406 | 419 | 2,434,000 |
| 2006/07/26 | 411 | 412 | 405 | 408 | 923,000 |
| 2006/07/25 | 412 | 414 | 408 | 409 | 1,906,000 |
| 2006/07/24 | 407 | 408 | 401 | 407 | 1,596,000 |
| 2006/07/21 | 414 | 415 | 407 | 407 | 1,831,000 |
| 2006/07/20 | 414 | 418 | 406 | 418 | 3,371,000 |
| 2006/07/19 | 398 | 405 | 396 | 404 | 2,573,000 |
| 2006/07/18 | 415 | 416 | 393 | 393 | 3,906,000 |
| 2006/07/14 | 413 | 419 | 411 | 415 | 3,009,000 |
| 2006/07/13 | 422 | 429 | 418 | 421 | 3,797,000 |
| 2006/07/12 | 433 | 433 | 421 | 427 | 3,216,000 |
| 2006/07/11 | 442 | 444 | 431 | 435 | 3,185,000 |
| 2006/07/10 | 439 | 442 | 432 | 442 | 5,089,000 |
| 2006/07/07 | 447 | 448 | 438 | 439 | 2,859,000 |
| 2006/07/06 | 456 | 458 | 445 | 445 | 3,966,000 |
| 2006/07/05 | 456 | 464 | 453 | 458 | 3,528,000 |
| 2006/07/04 | 457 | 462 | 455 | 456 | 2,380,000 |
| 2006/07/03 | 454 | 457 | 452 | 452 | 2,078,000 |
| 2006/06/30 | 453 | 456 | 449 | 456 | 2,973,000 |
| 2006/06/29 | 442 | 449 | 441 | 445 | 3,016,000 |
| 2006/06/28 | 446 | 448 | 438 | 440 | 2,294,000 |
| 2006/06/27 | 453 | 455 | 447 | 451 | 2,191,000 |
| 2006/06/26 | 455 | 458 | 449 | 452 | 1,738,000 |
| 2006/06/23 | 455 | 457 | 450 | 456 | 3,332,000 |
| 2006/06/22 | 453 | 463 | 451 | 459 | 5,833,000 |
| 2006/06/21 | 442 | 444 | 435 | 443 | 3,157,000 |
| 2006/06/20 | 448 | 454 | 435 | 439 | 5,447,000 |
| 2006/06/19 | 458 | 461 | 447 | 449 | 4,938,000 |
| 2006/06/16 | 456 | 465 | 453 | 463 | 6,115,000 |
| 2006/06/15 | 445 | 458 | 438 | 447 | 4,471,000 |
| 2006/06/14 | 426 | 443 | 424 | 438 | 3,919,000 |
| 2006/06/13 | 445 | 447 | 431 | 431 | 3,744,000 |
| 2006/06/12 | 449 | 456 | 447 | 453 | 3,040,000 |
| 2006/06/09 | 446 | 466 | 439 | 456 | 6,367,000 |
| 2006/06/08 | 452 | 455 | 441 | 445 | 4,060,000 |
| 2006/06/07 | 472 | 474 | 457 | 458 | 2,926,000 |
| 2006/06/06 | 476 | 482 | 474 | 476 | 1,994,000 |
| 2006/06/05 | 491 | 493 | 483 | 484 | 2,168,000 |
| 2006/06/02 | 489 | 493 | 477 | 486 | 4,082,000 |
| 2006/06/01 | 487 | 493 | 482 | 484 | 1,988,000 |
| 2006/05/31 | 489 | 491 | 479 | 482 | 4,084,000 |
| 2006/05/30 | 496 | 498 | 490 | 496 | 3,051,000 |
| 2006/05/29 | 498 | 502 | 493 | 494 | 3,273,000 |
| 2006/05/26 | 496 | 496 | 490 | 493 | 3,392,000 |
| 2006/05/25 | 514 | 514 | 488 | 491 | 4,951,000 |
| 2006/05/24 | 499 | 501 | 486 | 500 | 5,277,000 |
| 2006/05/23 | 500 | 506 | 491 | 492 | 6,686,000 |
| 2006/05/22 | 519 | 525 | 497 | 499 | 9,866,000 |
| 2006/05/19 | 500 | 505 | 494 | 500 | 4,287,000 |
| 2006/05/18 | 488 | 505 | 488 | 497 | 4,733,000 |
| 2006/05/17 | 505 | 509 | 494 | 502 | 7,020,000 |
| 2006/05/16 | 528 | 536 | 513 | 514 | 3,679,000 |
| 2006/05/15 | 534 | 536 | 523 | 529 | 3,362,000 |
| 2006/05/12 | 532 | 544 | 517 | 538 | 9,019,000 |
| 2006/05/11 | 568 | 569 | 525 | 554 | 6,015,000 |
| 2006/05/10 | 572 | 576 | 562 | 565 | 2,442,000 |
| 2006/05/09 | 576 | 580 | 567 | 572 | 2,891,000 |
| 2006/05/08 | 574 | 576 | 569 | 576 | 1,813,000 |
| 2006/05/02 | 562 | 566 | 557 | 564 | 1,586,000 |
| 2006/05/01 | 562 | 565 | 555 | 563 | 1,962,000 |
| 2006/04/28 | 564 | 566 | 550 | 558 | 3,180,000 |
| 2006/04/27 | 568 | 570 | 565 | 567 | 1,946,000 |
| 2006/04/26 | 564 | 567 | 561 | 567 | 2,720,000 |
| 2006/04/25 | 566 | 569 | 561 | 565 | 2,995,000 |
| 2006/04/24 | 576 | 583 | 563 | 565 | 5,188,000 |
| 2006/04/21 | 578 | 595 | 573 | 588 | 4,035,000 |
| 2006/04/20 | 577 | 580 | 573 | 577 | 2,683,000 |
| 2006/04/19 | 583 | 586 | 572 | 572 | 3,409,000 |
| 2006/04/18 | 568 | 578 | 564 | 573 | 3,150,000 |
| 2006/04/17 | 581 | 582 | 571 | 571 | 3,532,000 |
| 2006/04/14 | 589 | 591 | 580 | 583 | 2,932,000 |
| 2006/04/13 | 588 | 593 | 586 | 591 | 2,271,000 |
| 2006/04/12 | 591 | 592 | 586 | 588 | 2,150,000 |
| 2006/04/11 | 590 | 594 | 587 | 592 | 3,682,000 |
| 2006/04/10 | 600 | 600 | 582 | 590 | 4,346,000 |
| 2006/04/07 | 598 | 603 | 595 | 600 | 4,067,000 |
| 2006/04/06 | 599 | 607 | 590 | 594 | 4,830,000 |
| 2006/04/05 | 611 | 612 | 589 | 597 | 7,757,000 |
| 2006/04/04 | 620 | 629 | 610 | 611 | 10,436,000 |
| 2006/04/03 | 591 | 602 | 590 | 600 | 4,441,000 |
| 2006/03/31 | 590 | 590 | 582 | 588 | 2,376,000 |
| 2006/03/30 | 591 | 591 | 580 | 582 | 3,060,000 |
| 2006/03/29 | 572 | 586 | 568 | 582 | 3,422,000 |
| 2006/03/28 | 570 | 575 | 555 | 570 | 4,845,000 |
| 2006/03/27 | 570 | 581 | 567 | 577 | 2,365,000 |
| 2006/03/24 | 562 | 568 | 558 | 565 | 5,962,000 |
| 2006/03/23 | 590 | 592 | 571 | 572 | 3,419,000 |
| 2006/03/22 | 587 | 591 | 582 | 584 | 2,214,000 |
| 2006/03/20 | 577 | 588 | 577 | 582 | 2,469,000 |
| 2006/03/17 | 573 | 584 | 566 | 579 | 3,115,000 |
| 2006/03/16 | 577 | 580 | 564 | 566 | 3,499,000 |
| 2006/03/15 | 582 | 582 | 571 | 575 | 4,608,000 |
| 2006/03/14 | 591 | 591 | 582 | 585 | 3,104,000 |
| 2006/03/13 | 592 | 597 | 588 | 593 | 3,010,000 |
| 2006/03/10 | 585 | 596 | 579 | 585 | 4,657,000 |
| 2006/03/09 | 575 | 586 | 573 | 585 | 2,737,000 |
| 2006/03/08 | 578 | 578 | 565 | 576 | 4,250,000 |
| 2006/03/07 | 579 | 579 | 565 | 568 | 4,868,000 |
| 2006/03/06 | 574 | 582 | 562 | 582 | 3,121,000 |
| 2006/03/03 | 591 | 593 | 578 | 581 | 2,228,000 |
| 2006/03/02 | 601 | 603 | 590 | 591 | 3,595,000 |
| 2006/03/01 | 606 | 609 | 587 | 591 | 5,455,000 |
| 2006/02/28 | 618 | 622 | 608 | 616 | 3,133,000 |
| 2006/02/27 | 620 | 627 | 618 | 620 | 1,763,000 |
| 2006/02/24 | 623 | 625 | 613 | 621 | 1,258,000 |
| 2006/02/23 | 629 | 630 | 622 | 626 | 2,219,000 |
| 2006/02/22 | 628 | 629 | 604 | 612 | 2,884,000 |
| 2006/02/21 | 594 | 621 | 588 | 618 | 5,167,000 |
| 2006/02/20 | 588 | 609 | 585 | 593 | 5,905,000 |
| 2006/02/17 | 614 | 615 | 579 | 587 | 3,630,000 |
| 2006/02/16 | 606 | 628 | 602 | 614 | 10,460,000 |
| 2006/02/15 | 608 | 613 | 594 | 596 | 4,677,000 |
| 2006/02/14 | 596 | 615 | 587 | 604 | 3,372,000 |
| 2006/02/13 | 615 | 623 | 604 | 604 | 2,608,000 |
| 2006/02/10 | 635 | 648 | 612 | 625 | 4,026,000 |
| 2006/02/09 | 645 | 648 | 627 | 633 | 4,144,000 |
| 2006/02/08 | 656 | 660 | 633 | 635 | 7,484,000 |
| 2006/02/07 | 647 | 717 | 643 | 666 | 11,660,000 |
| 2006/02/06 | 620 | 645 | 620 | 644 | 7,753,000 |
| 2006/02/03 | 620 | 634 | 603 | 617 | 7,969,000 |
| 2006/02/02 | 615 | 641 | 612 | 633 | 9,524,000 |
| 2006/02/01 | 600 | 605 | 599 | 604 | 3,058,000 |
| 2006/01/31 | 609 | 609 | 593 | 597 | 3,092,000 |
| 2006/01/30 | 609 | 612 | 605 | 606 | 3,166,000 |
| 2006/01/27 | 609 | 614 | 597 | 602 | 5,335,000 |
| 2006/01/26 | 590 | 607 | 588 | 603 | 4,849,000 |
| 2006/01/25 | 578 | 588 | 572 | 580 | 4,451,000 |
| 2006/01/24 | 570 | 572 | 559 | 564 | 3,826,000 |
| 2006/01/23 | 556 | 574 | 554 | 561 | 5,408,000 |
| 2006/01/20 | 578 | 584 | 567 | 573 | 6,829,000 |
| 2006/01/19 | 566 | 582 | 565 | 577 | 7,595,000 |
| 2006/01/18 | 582 | 587 | 555 | 576 | 6,923,000 |
| 2006/01/17 | 592 | 606 | 583 | 586 | 5,511,000 |
| 2006/01/16 | 605 | 613 | 591 | 602 | 5,835,000 |
| 2006/01/13 | 603 | 617 | 599 | 610 | 10,535,000 |
| 2006/01/12 | 580 | 599 | 579 | 598 | 11,369,000 |
| 2006/01/11 | 575 | 582 | 570 | 578 | 9,896,000 |
| 2006/01/10 | 580 | 585 | 565 | 565 | 13,353,000 |
| 2006/01/06 | 549 | 566 | 547 | 565 | 16,647,000 |
| 2006/01/05 | 520 | 543 | 518 | 541 | 9,061,000 |
| 2006/01/04 | 517 | 521 | 513 | 520 | 2,520,000 |