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 |
|---|---|---|---|---|---|
| 2007/12/28 | 489 | 489 | 478 | 481 | 1,282,000 |
| 2007/12/27 | 500 | 502 | 491 | 494 | 1,462,000 |
| 2007/12/26 | 492 | 500 | 489 | 500 | 1,648,000 |
| 2007/12/25 | 489 | 494 | 485 | 489 | 2,871,000 |
| 2007/12/21 | 470 | 482 | 470 | 482 | 4,043,000 |
| 2007/12/20 | 472 | 480 | 463 | 468 | 4,466,000 |
| 2007/12/19 | 485 | 488 | 471 | 473 | 5,042,000 |
| 2007/12/18 | 478 | 496 | 464 | 490 | 10,140,000 |
| 2007/12/17 | 499 | 501 | 484 | 488 | 6,670,000 |
| 2007/12/14 | 516 | 523 | 494 | 500 | 7,977,000 |
| 2007/12/13 | 531 | 535 | 515 | 515 | 3,850,000 |
| 2007/12/12 | 536 | 544 | 528 | 532 | 4,149,000 |
| 2007/12/11 | 545 | 547 | 537 | 541 | 4,494,000 |
| 2007/12/10 | 558 | 558 | 541 | 545 | 5,475,000 |
| 2007/12/07 | 542 | 549 | 535 | 542 | 5,895,000 |
| 2007/12/06 | 520 | 528 | 520 | 527 | 4,268,000 |
| 2007/12/05 | 516 | 516 | 502 | 514 | 4,563,000 |
| 2007/12/04 | 535 | 539 | 515 | 517 | 4,657,000 |
| 2007/12/03 | 552 | 556 | 530 | 534 | 5,315,000 |
| 2007/11/30 | 536 | 547 | 534 | 542 | 5,684,000 |
| 2007/11/29 | 525 | 534 | 525 | 533 | 4,236,000 |
| 2007/11/28 | 520 | 529 | 512 | 515 | 6,197,000 |
| 2007/11/27 | 514 | 531 | 503 | 516 | 6,626,000 |
| 2007/11/26 | 515 | 531 | 506 | 524 | 7,249,000 |
| 2007/11/22 | 506 | 517 | 496 | 509 | 7,424,000 |
| 2007/11/21 | 535 | 544 | 511 | 513 | 8,044,000 |
| 2007/11/20 | 505 | 551 | 503 | 551 | 15,093,000 |
| 2007/11/19 | 543 | 550 | 513 | 515 | 11,456,000 |
| 2007/11/16 | 565 | 571 | 554 | 563 | 5,172,000 |
| 2007/11/15 | 580 | 595 | 573 | 575 | 6,419,000 |
| 2007/11/14 | 573 | 583 | 557 | 581 | 12,297,000 |
| 2007/11/13 | 591 | 608 | 578 | 583 | 8,356,000 |
| 2007/11/12 | 591 | 603 | 575 | 601 | 8,776,000 |
| 2007/11/09 | 606 | 617 | 594 | 599 | 7,494,000 |
| 2007/11/08 | 609 | 617 | 599 | 614 | 11,719,000 |
| 2007/11/07 | 691 | 693 | 634 | 639 | 9,009,000 |
| 2007/11/06 | 694 | 714 | 672 | 677 | 11,017,000 |
| 2007/11/05 | 692 | 692 | 663 | 674 | 5,481,000 |
| 2007/11/02 | 712 | 715 | 692 | 692 | 9,776,000 |
| 2007/11/01 | 736 | 742 | 708 | 710 | 4,833,000 |
| 2007/10/31 | 720 | 731 | 710 | 731 | 4,192,000 |
| 2007/10/30 | 743 | 743 | 717 | 722 | 4,449,000 |
| 2007/10/29 | 761 | 761 | 740 | 742 | 2,282,000 |
| 2007/10/26 | 745 | 753 | 736 | 753 | 3,969,000 |
| 2007/10/25 | 745 | 753 | 724 | 731 | 3,741,000 |
| 2007/10/24 | 762 | 768 | 729 | 735 | 5,208,000 |
| 2007/10/23 | 759 | 765 | 745 | 758 | 3,446,000 |
| 2007/10/22 | 753 | 759 | 742 | 759 | 3,993,000 |
| 2007/10/19 | 810 | 811 | 775 | 783 | 5,838,000 |
| 2007/10/18 | 803 | 828 | 800 | 825 | 4,870,000 |
| 2007/10/17 | 794 | 803 | 781 | 790 | 2,728,000 |
| 2007/10/16 | 799 | 806 | 793 | 796 | 1,685,000 |
| 2007/10/15 | 800 | 810 | 793 | 800 | 2,549,000 |
| 2007/10/12 | 817 | 817 | 792 | 800 | 3,887,000 |
| 2007/10/11 | 780 | 819 | 780 | 816 | 4,712,000 |
| 2007/10/10 | 789 | 797 | 782 | 784 | 2,959,000 |
| 2007/10/09 | 787 | 795 | 778 | 788 | 2,371,000 |
| 2007/10/05 | 789 | 803 | 782 | 785 | 3,799,000 |
| 2007/10/04 | 792 | 795 | 785 | 789 | 3,224,000 |
| 2007/10/03 | 789 | 800 | 781 | 800 | 4,448,000 |
| 2007/10/02 | 783 | 800 | 777 | 789 | 6,655,000 |
| 2007/10/01 | 745 | 763 | 740 | 763 | 7,102,000 |
| 2007/09/28 | 740 | 745 | 726 | 745 | 3,752,000 |
| 2007/09/27 | 743 | 754 | 737 | 750 | 7,009,000 |
| 2007/09/26 | 726 | 738 | 722 | 735 | 3,169,000 |
| 2007/09/25 | 743 | 743 | 716 | 718 | 4,624,000 |
| 2007/09/21 | 718 | 737 | 715 | 735 | 5,127,000 |
| 2007/09/20 | 700 | 718 | 699 | 715 | 4,507,000 |
| 2007/09/19 | 708 | 715 | 697 | 704 | 4,563,000 |
| 2007/09/18 | 703 | 705 | 685 | 688 | 4,331,000 |
| 2007/09/14 | 698 | 707 | 691 | 702 | 7,216,000 |
| 2007/09/13 | 692 | 702 | 683 | 696 | 3,357,000 |
| 2007/09/12 | 700 | 703 | 683 | 685 | 3,402,000 |
| 2007/09/11 | 689 | 707 | 683 | 699 | 3,806,000 |
| 2007/09/10 | 689 | 705 | 675 | 692 | 5,708,000 |
| 2007/09/07 | 696 | 702 | 684 | 692 | 5,196,000 |
| 2007/09/06 | 672 | 709 | 667 | 709 | 6,072,000 |
| 2007/09/05 | 701 | 705 | 678 | 678 | 5,788,000 |
| 2007/09/04 | 713 | 714 | 697 | 704 | 5,162,000 |
| 2007/09/03 | 719 | 721 | 708 | 716 | 4,964,000 |
| 2007/08/31 | 691 | 710 | 686 | 709 | 4,958,000 |
| 2007/08/30 | 699 | 703 | 669 | 682 | 6,313,000 |
| 2007/08/29 | 652 | 686 | 647 | 679 | 10,497,000 |
| 2007/08/28 | 659 | 666 | 648 | 662 | 3,380,000 |
| 2007/08/27 | 656 | 666 | 654 | 657 | 4,416,000 |
| 2007/08/24 | 641 | 647 | 635 | 636 | 2,891,000 |
| 2007/08/23 | 640 | 647 | 636 | 647 | 3,410,000 |
| 2007/08/22 | 620 | 639 | 618 | 630 | 6,285,000 |
| 2007/08/21 | 600 | 607 | 590 | 604 | 7,019,000 |
| 2007/08/20 | 606 | 613 | 594 | 599 | 5,782,000 |
| 2007/08/17 | 626 | 628 | 570 | 576 | 6,711,000 |
| 2007/08/16 | 632 | 637 | 611 | 633 | 8,508,000 |
| 2007/08/15 | 640 | 647 | 628 | 633 | 6,539,000 |
| 2007/08/14 | 675 | 680 | 651 | 660 | 6,749,000 |
| 2007/08/13 | 656 | 700 | 656 | 665 | 16,503,000 |
| 2007/08/10 | 627 | 630 | 602 | 616 | 12,142,000 |
| 2007/08/09 | 695 | 695 | 619 | 647 | 19,438,000 |
| 2007/08/08 | 729 | 729 | 687 | 695 | 9,152,000 |
| 2007/08/07 | 730 | 731 | 705 | 711 | 7,786,000 |
| 2007/08/06 | 707 | 731 | 706 | 729 | 8,386,000 |
| 2007/08/03 | 736 | 740 | 720 | 724 | 9,618,000 |
| 2007/08/02 | 720 | 747 | 716 | 740 | 10,461,000 |
| 2007/08/01 | 716 | 743 | 705 | 710 | 10,539,000 |
| 2007/07/31 | 707 | 738 | 696 | 712 | 9,642,000 |
| 2007/07/30 | 674 | 708 | 672 | 708 | 5,311,000 |
| 2007/07/27 | 698 | 700 | 683 | 689 | 7,090,000 |
| 2007/07/26 | 717 | 736 | 709 | 713 | 7,958,000 |
| 2007/07/25 | 712 | 718 | 699 | 718 | 5,442,000 |
| 2007/07/24 | 710 | 729 | 707 | 722 | 7,739,000 |
| 2007/07/23 | 710 | 710 | 699 | 707 | 4,834,000 |
| 2007/07/20 | 699 | 711 | 696 | 710 | 4,372,000 |
| 2007/07/19 | 691 | 704 | 688 | 702 | 3,910,000 |
| 2007/07/18 | 696 | 696 | 682 | 684 | 3,623,000 |
| 2007/07/17 | 686 | 701 | 683 | 696 | 3,452,000 |
| 2007/07/13 | 699 | 705 | 687 | 691 | 4,382,000 |
| 2007/07/12 | 693 | 713 | 691 | 696 | 4,245,000 |
| 2007/07/11 | 699 | 713 | 695 | 703 | 6,999,000 |
| 2007/07/10 | 699 | 699 | 686 | 698 | 3,572,000 |
| 2007/07/09 | 687 | 704 | 686 | 700 | 5,486,000 |
| 2007/07/06 | 687 | 691 | 681 | 688 | 4,877,000 |
| 2007/07/05 | 682 | 688 | 675 | 677 | 4,052,000 |
| 2007/07/04 | 681 | 688 | 681 | 683 | 3,555,000 |
| 2007/07/03 | 693 | 694 | 680 | 684 | 3,404,000 |
| 2007/07/02 | 689 | 695 | 681 | 693 | 4,436,000 |
| 2007/06/29 | 675 | 689 | 675 | 685 | 3,876,000 |
| 2007/06/28 | 676 | 687 | 673 | 682 | 6,760,000 |
| 2007/06/27 | 678 | 680 | 662 | 672 | 6,151,000 |
| 2007/06/26 | 671 | 692 | 671 | 687 | 5,622,000 |
| 2007/06/25 | 681 | 683 | 670 | 671 | 3,938,000 |
| 2007/06/22 | 680 | 687 | 674 | 686 | 5,865,000 |
| 2007/06/21 | 667 | 681 | 664 | 681 | 9,317,000 |
| 2007/06/20 | 645 | 676 | 644 | 673 | 14,513,000 |
| 2007/06/19 | 631 | 640 | 627 | 639 | 3,941,000 |
| 2007/06/18 | 627 | 637 | 626 | 630 | 3,561,000 |
| 2007/06/15 | 626 | 627 | 617 | 623 | 3,060,000 |
| 2007/06/14 | 617 | 632 | 613 | 625 | 5,025,000 |
| 2007/06/13 | 600 | 604 | 593 | 599 | 4,584,000 |
| 2007/06/12 | 616 | 618 | 605 | 614 | 3,966,000 |
| 2007/06/11 | 632 | 635 | 620 | 621 | 3,106,000 |
| 2007/06/08 | 633 | 634 | 617 | 622 | 5,711,000 |
| 2007/06/07 | 629 | 635 | 624 | 633 | 3,117,000 |
| 2007/06/06 | 634 | 643 | 628 | 639 | 5,082,000 |
| 2007/06/05 | 626 | 634 | 625 | 634 | 4,709,000 |
| 2007/06/04 | 626 | 629 | 621 | 621 | 2,239,000 |
| 2007/06/01 | 625 | 627 | 622 | 624 | 2,340,000 |
| 2007/05/31 | 622 | 626 | 619 | 623 | 3,402,000 |
| 2007/05/30 | 611 | 618 | 604 | 612 | 4,477,000 |
| 2007/05/29 | 616 | 617 | 611 | 613 | 2,599,000 |
| 2007/05/28 | 618 | 619 | 615 | 615 | 2,176,000 |
| 2007/05/25 | 621 | 621 | 612 | 615 | 3,129,000 |
| 2007/05/24 | 623 | 626 | 619 | 620 | 2,783,000 |
| 2007/05/23 | 627 | 628 | 616 | 622 | 4,395,000 |
| 2007/05/22 | 622 | 626 | 620 | 624 | 3,948,000 |
| 2007/05/21 | 617 | 625 | 615 | 618 | 4,732,000 |
| 2007/05/18 | 615 | 619 | 607 | 611 | 3,790,000 |
| 2007/05/17 | 624 | 628 | 612 | 614 | 4,537,000 |
| 2007/05/16 | 610 | 629 | 606 | 628 | 11,270,000 |
| 2007/05/15 | 610 | 612 | 598 | 611 | 5,961,000 |
| 2007/05/14 | 600 | 616 | 600 | 609 | 11,630,000 |
| 2007/05/11 | 579 | 599 | 578 | 596 | 10,785,000 |
| 2007/05/10 | 573 | 592 | 563 | 588 | 9,645,000 |
| 2007/05/09 | 566 | 577 | 565 | 575 | 3,588,000 |
| 2007/05/08 | 573 | 576 | 568 | 568 | 2,356,000 |
| 2007/05/07 | 580 | 580 | 571 | 574 | 3,946,000 |
| 2007/05/02 | 561 | 570 | 557 | 569 | 4,170,000 |
| 2007/05/01 | 562 | 563 | 550 | 558 | 2,938,000 |
| 2007/04/27 | 550 | 555 | 544 | 552 | 3,209,000 |
| 2007/04/26 | 545 | 558 | 543 | 554 | 2,855,000 |
| 2007/04/25 | 552 | 554 | 537 | 540 | 3,790,000 |
| 2007/04/24 | 547 | 551 | 535 | 542 | 6,679,000 |
| 2007/04/23 | 573 | 575 | 552 | 554 | 4,564,000 |
| 2007/04/20 | 570 | 573 | 568 | 572 | 2,898,000 |
| 2007/04/19 | 575 | 575 | 562 | 567 | 3,865,000 |
| 2007/04/18 | 580 | 584 | 576 | 580 | 4,731,000 |
| 2007/04/17 | 578 | 580 | 573 | 578 | 5,131,000 |
| 2007/04/16 | 572 | 577 | 570 | 574 | 3,874,000 |
| 2007/04/13 | 578 | 580 | 566 | 568 | 4,261,000 |
| 2007/04/12 | 588 | 588 | 575 | 575 | 5,227,000 |
| 2007/04/11 | 590 | 592 | 584 | 586 | 3,273,000 |
| 2007/04/10 | 588 | 590 | 583 | 587 | 3,930,000 |
| 2007/04/09 | 586 | 590 | 580 | 589 | 4,773,000 |
| 2007/04/06 | 595 | 598 | 579 | 583 | 6,340,000 |
| 2007/04/05 | 611 | 624 | 595 | 597 | 9,987,000 |
| 2007/04/04 | 590 | 596 | 589 | 593 | 3,861,000 |
| 2007/04/03 | 587 | 592 | 582 | 587 | 3,190,000 |
| 2007/04/02 | 603 | 607 | 586 | 587 | 2,755,000 |
| 2007/03/30 | 612 | 617 | 602 | 607 | 2,416,000 |
| 2007/03/29 | 602 | 619 | 600 | 615 | 3,115,000 |
| 2007/03/28 | 610 | 614 | 598 | 605 | 4,002,000 |
| 2007/03/27 | 610 | 622 | 608 | 613 | 2,978,000 |
| 2007/03/26 | 605 | 613 | 604 | 609 | 2,329,000 |
| 2007/03/23 | 607 | 609 | 600 | 606 | 1,977,000 |
| 2007/03/22 | 617 | 620 | 610 | 611 | 3,523,000 |
| 2007/03/20 | 595 | 612 | 593 | 607 | 3,461,000 |
| 2007/03/19 | 580 | 592 | 578 | 592 | 1,887,000 |
| 2007/03/16 | 579 | 593 | 574 | 583 | 2,225,000 |
| 2007/03/15 | 587 | 591 | 582 | 586 | 3,884,000 |
| 2007/03/14 | 579 | 582 | 568 | 573 | 2,972,000 |
| 2007/03/13 | 598 | 599 | 592 | 594 | 3,249,000 |
| 2007/03/12 | 608 | 608 | 593 | 595 | 3,223,000 |
| 2007/03/09 | 602 | 609 | 595 | 598 | 6,934,000 |
| 2007/03/08 | 581 | 593 | 579 | 592 | 2,591,000 |
| 2007/03/07 | 600 | 600 | 575 | 581 | 4,970,000 |
| 2007/03/06 | 579 | 585 | 573 | 583 | 3,029,000 |
| 2007/03/05 | 585 | 590 | 561 | 566 | 4,545,000 |
| 2007/03/02 | 603 | 609 | 594 | 605 | 3,580,000 |
| 2007/03/01 | 610 | 618 | 600 | 613 | 3,911,000 |
| 2007/02/28 | 578 | 616 | 578 | 609 | 3,809,000 |
| 2007/02/27 | 641 | 645 | 632 | 633 | 3,167,000 |
| 2007/02/26 | 645 | 654 | 642 | 646 | 3,083,000 |
| 2007/02/23 | 642 | 647 | 637 | 645 | 2,997,000 |
| 2007/02/22 | 641 | 647 | 636 | 647 | 3,505,000 |
| 2007/02/21 | 619 | 636 | 618 | 631 | 3,917,000 |
| 2007/02/20 | 625 | 625 | 616 | 618 | 1,849,000 |
| 2007/02/19 | 623 | 628 | 623 | 625 | 1,580,000 |
| 2007/02/16 | 627 | 630 | 619 | 622 | 3,799,000 |
| 2007/02/15 | 625 | 634 | 619 | 633 | 5,981,000 |
| 2007/02/14 | 615 | 621 | 612 | 617 | 2,902,000 |
| 2007/02/13 | 604 | 614 | 603 | 609 | 4,384,000 |
| 2007/02/09 | 597 | 617 | 588 | 614 | 5,898,000 |
| 2007/02/08 | 620 | 627 | 592 | 599 | 10,262,000 |
| 2007/02/07 | 593 | 622 | 585 | 620 | 11,650,000 |
| 2007/02/06 | 595 | 602 | 584 | 593 | 4,614,000 |
| 2007/02/05 | 597 | 597 | 586 | 594 | 3,455,000 |
| 2007/02/02 | 595 | 597 | 592 | 596 | 3,987,000 |
| 2007/02/01 | 575 | 589 | 574 | 587 | 3,562,000 |
| 2007/01/31 | 581 | 585 | 567 | 571 | 4,067,000 |
| 2007/01/30 | 586 | 592 | 584 | 589 | 2,187,000 |
| 2007/01/29 | 578 | 587 | 578 | 584 | 2,361,000 |
| 2007/01/26 | 580 | 584 | 575 | 583 | 4,210,000 |
| 2007/01/25 | 597 | 597 | 586 | 589 | 3,073,000 |
| 2007/01/24 | 597 | 604 | 594 | 597 | 4,869,000 |
| 2007/01/23 | 590 | 598 | 587 | 593 | 4,317,000 |
| 2007/01/22 | 585 | 596 | 583 | 595 | 5,578,000 |
| 2007/01/19 | 580 | 582 | 573 | 581 | 3,800,000 |
| 2007/01/18 | 581 | 585 | 577 | 584 | 5,102,000 |
| 2007/01/17 | 573 | 588 | 570 | 586 | 11,573,000 |
| 2007/01/16 | 558 | 575 | 555 | 572 | 9,318,000 |
| 2007/01/15 | 539 | 561 | 537 | 557 | 7,738,000 |
| 2007/01/12 | 525 | 533 | 522 | 530 | 3,256,000 |
| 2007/01/11 | 527 | 533 | 522 | 523 | 3,012,000 |
| 2007/01/10 | 535 | 537 | 523 | 523 | 4,155,000 |
| 2007/01/09 | 517 | 531 | 516 | 525 | 3,436,000 |
| 2007/01/05 | 534 | 537 | 521 | 523 | 2,417,000 |
| 2007/01/04 | 535 | 536 | 530 | 534 | 1,401,000 |