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 |
|---|---|---|---|---|---|
| 2009/12/30 | 260 | 260 | 257 | 258 | 1,979,000 |
| 2009/12/29 | 263 | 264 | 259 | 261 | 2,777,000 |
| 2009/12/28 | 266 | 270 | 263 | 263 | 9,686,000 |
| 2009/12/25 | 264 | 264 | 261 | 261 | 2,216,000 |
| 2009/12/24 | 260 | 263 | 256 | 262 | 7,129,000 |
| 2009/12/22 | 257 | 260 | 255 | 260 | 4,738,000 |
| 2009/12/21 | 255 | 257 | 253 | 255 | 3,036,000 |
| 2009/12/18 | 251 | 254 | 248 | 253 | 4,643,000 |
| 2009/12/17 | 251 | 253 | 249 | 249 | 2,856,000 |
| 2009/12/16 | 248 | 252 | 246 | 248 | 5,126,000 |
| 2009/12/15 | 240 | 246 | 240 | 245 | 3,258,000 |
| 2009/12/14 | 245 | 246 | 237 | 243 | 3,844,000 |
| 2009/12/11 | 239 | 245 | 234 | 244 | 6,194,000 |
| 2009/12/10 | 242 | 245 | 235 | 236 | 5,886,000 |
| 2009/12/09 | 242 | 243 | 238 | 238 | 6,297,000 |
| 2009/12/08 | 250 | 251 | 244 | 247 | 4,288,000 |
| 2009/12/07 | 251 | 253 | 247 | 252 | 5,811,000 |
| 2009/12/04 | 243 | 249 | 238 | 247 | 7,647,000 |
| 2009/12/03 | 231 | 241 | 230 | 241 | 7,415,000 |
| 2009/12/02 | 224 | 234 | 223 | 230 | 13,222,000 |
| 2009/12/01 | 207 | 220 | 205 | 219 | 6,375,000 |
| 2009/11/30 | 202 | 207 | 202 | 206 | 2,721,000 |
| 2009/11/27 | 206 | 207 | 198 | 199 | 3,524,000 |
| 2009/11/26 | 206 | 211 | 205 | 210 | 2,130,000 |
| 2009/11/25 | 210 | 213 | 207 | 208 | 3,257,000 |
| 2009/11/24 | 216 | 216 | 211 | 212 | 2,720,000 |
| 2009/11/20 | 210 | 217 | 209 | 216 | 4,122,000 |
| 2009/11/19 | 218 | 218 | 203 | 215 | 11,174,000 |
| 2009/11/18 | 223 | 225 | 211 | 217 | 6,585,000 |
| 2009/11/17 | 228 | 233 | 222 | 223 | 5,229,000 |
| 2009/11/16 | 235 | 235 | 227 | 228 | 3,104,000 |
| 2009/11/13 | 242 | 244 | 235 | 237 | 4,880,000 |
| 2009/11/12 | 252 | 252 | 241 | 243 | 3,840,000 |
| 2009/11/11 | 252 | 255 | 250 | 251 | 3,538,000 |
| 2009/11/10 | 255 | 256 | 250 | 253 | 5,498,000 |
| 2009/11/09 | 242 | 255 | 241 | 252 | 9,120,000 |
| 2009/11/06 | 244 | 247 | 241 | 243 | 3,469,000 |
| 2009/11/05 | 241 | 245 | 239 | 241 | 4,237,000 |
| 2009/11/04 | 237 | 247 | 236 | 246 | 9,809,000 |
| 2009/11/02 | 240 | 242 | 233 | 233 | 7,321,000 |
| 2009/10/30 | 238 | 250 | 237 | 248 | 6,519,000 |
| 2009/10/29 | 237 | 241 | 232 | 236 | 7,372,000 |
| 2009/10/28 | 238 | 241 | 235 | 238 | 6,859,000 |
| 2009/10/27 | 228 | 251 | 227 | 244 | 25,063,000 |
| 2009/10/26 | 222 | 228 | 221 | 227 | 4,005,000 |
| 2009/10/23 | 227 | 227 | 222 | 224 | 2,832,000 |
| 2009/10/22 | 228 | 228 | 221 | 223 | 2,627,000 |
| 2009/10/21 | 227 | 231 | 226 | 230 | 2,587,000 |
| 2009/10/20 | 230 | 232 | 228 | 230 | 3,807,000 |
| 2009/10/19 | 219 | 226 | 218 | 226 | 3,880,000 |
| 2009/10/16 | 223 | 224 | 217 | 219 | 4,067,000 |
| 2009/10/15 | 225 | 226 | 220 | 222 | 3,689,000 |
| 2009/10/14 | 227 | 227 | 218 | 222 | 4,315,000 |
| 2009/10/13 | 229 | 230 | 226 | 227 | 2,678,000 |
| 2009/10/09 | 223 | 228 | 223 | 226 | 6,150,000 |
| 2009/10/08 | 233 | 234 | 225 | 226 | 8,079,000 |
| 2009/10/07 | 235 | 236 | 230 | 235 | 12,288,000 |
| 2009/10/06 | 219 | 222 | 217 | 220 | 4,899,000 |
| 2009/10/05 | 216 | 217 | 213 | 216 | 4,324,000 |
| 2009/10/02 | 214 | 217 | 212 | 215 | 5,317,000 |
| 2009/10/01 | 227 | 229 | 222 | 223 | 2,534,000 |
| 2009/09/30 | 231 | 231 | 225 | 227 | 2,488,000 |
| 2009/09/29 | 235 | 236 | 230 | 232 | 2,133,000 |
| 2009/09/28 | 239 | 239 | 226 | 234 | 4,225,000 |
| 2009/09/25 | 254 | 254 | 244 | 245 | 2,888,000 |
| 2009/09/24 | 249 | 256 | 249 | 256 | 3,856,000 |
| 2009/09/18 | 249 | 251 | 245 | 248 | 3,373,000 |
| 2009/09/17 | 252 | 255 | 250 | 253 | 3,376,000 |
| 2009/09/16 | 251 | 253 | 247 | 250 | 3,897,000 |
| 2009/09/15 | 255 | 256 | 249 | 250 | 3,156,000 |
| 2009/09/14 | 258 | 260 | 253 | 254 | 2,299,000 |
| 2009/09/11 | 265 | 265 | 257 | 259 | 6,382,000 |
| 2009/09/10 | 262 | 265 | 260 | 264 | 2,552,000 |
| 2009/09/09 | 261 | 262 | 258 | 259 | 2,178,000 |
| 2009/09/08 | 264 | 265 | 259 | 262 | 2,366,000 |
| 2009/09/07 | 260 | 262 | 259 | 261 | 2,138,000 |
| 2009/09/04 | 260 | 261 | 255 | 256 | 3,080,000 |
| 2009/09/03 | 261 | 262 | 258 | 259 | 3,768,000 |
| 2009/09/02 | 264 | 266 | 262 | 264 | 4,242,000 |
| 2009/09/01 | 267 | 273 | 267 | 272 | 2,743,000 |
| 2009/08/31 | 275 | 277 | 266 | 270 | 4,615,000 |
| 2009/08/28 | 281 | 282 | 272 | 274 | 7,238,000 |
| 2009/08/27 | 278 | 283 | 277 | 281 | 14,438,000 |
| 2009/08/26 | 274 | 278 | 270 | 276 | 10,473,000 |
| 2009/08/25 | 264 | 274 | 262 | 272 | 12,827,000 |
| 2009/08/24 | 259 | 261 | 255 | 261 | 7,133,000 |
| 2009/08/21 | 259 | 260 | 251 | 256 | 8,333,000 |
| 2009/08/20 | 261 | 264 | 257 | 263 | 5,969,000 |
| 2009/08/19 | 267 | 271 | 261 | 261 | 5,933,000 |
| 2009/08/18 | 267 | 272 | 265 | 269 | 4,789,000 |
| 2009/08/17 | 284 | 286 | 270 | 272 | 6,928,000 |
| 2009/08/14 | 287 | 289 | 283 | 287 | 3,400,000 |
| 2009/08/13 | 282 | 289 | 282 | 285 | 4,121,000 |
| 2009/08/12 | 279 | 283 | 277 | 280 | 4,138,000 |
| 2009/08/11 | 277 | 283 | 274 | 282 | 5,084,000 |
| 2009/08/10 | 275 | 279 | 274 | 276 | 5,097,000 |
| 2009/08/07 | 267 | 272 | 265 | 269 | 5,499,000 |
| 2009/08/06 | 266 | 268 | 264 | 264 | 3,240,000 |
| 2009/08/05 | 269 | 270 | 263 | 265 | 4,449,000 |
| 2009/08/04 | 278 | 279 | 263 | 265 | 8,782,000 |
| 2009/08/03 | 279 | 280 | 270 | 275 | 8,351,000 |
| 2009/07/31 | 289 | 298 | 272 | 277 | 14,777,000 |
| 2009/07/30 | 287 | 288 | 280 | 284 | 2,465,000 |
| 2009/07/29 | 283 | 289 | 281 | 289 | 2,614,000 |
| 2009/07/28 | 287 | 288 | 281 | 288 | 4,024,000 |
| 2009/07/27 | 287 | 290 | 285 | 289 | 4,107,000 |
| 2009/07/24 | 284 | 286 | 280 | 283 | 4,030,000 |
| 2009/07/23 | 274 | 281 | 274 | 277 | 4,328,000 |
| 2009/07/22 | 275 | 280 | 270 | 279 | 3,789,000 |
| 2009/07/21 | 266 | 274 | 266 | 274 | 4,664,000 |
| 2009/07/17 | 265 | 265 | 257 | 260 | 2,547,000 |
| 2009/07/16 | 263 | 266 | 257 | 259 | 3,051,000 |
| 2009/07/15 | 258 | 258 | 251 | 256 | 2,886,000 |
| 2009/07/14 | 253 | 262 | 249 | 257 | 5,912,000 |
| 2009/07/13 | 255 | 256 | 242 | 246 | 7,540,000 |
| 2009/07/10 | 255 | 262 | 253 | 260 | 7,331,000 |
| 2009/07/09 | 261 | 262 | 251 | 257 | 5,802,000 |
| 2009/07/08 | 269 | 269 | 261 | 263 | 5,068,000 |
| 2009/07/07 | 275 | 277 | 267 | 269 | 4,680,000 |
| 2009/07/06 | 276 | 278 | 270 | 273 | 3,497,000 |
| 2009/07/03 | 280 | 283 | 275 | 278 | 5,266,000 |
| 2009/07/02 | 287 | 289 | 283 | 286 | 8,413,000 |
| 2009/07/01 | 271 | 287 | 268 | 282 | 12,264,000 |
| 2009/06/30 | 269 | 277 | 268 | 274 | 5,605,000 |
| 2009/06/29 | 274 | 274 | 263 | 268 | 6,091,000 |
| 2009/06/26 | 278 | 279 | 272 | 275 | 4,162,000 |
| 2009/06/25 | 269 | 275 | 266 | 270 | 5,779,000 |
| 2009/06/24 | 267 | 269 | 261 | 266 | 7,040,000 |
| 2009/06/23 | 270 | 271 | 263 | 263 | 8,467,000 |
| 2009/06/22 | 284 | 284 | 278 | 282 | 3,648,000 |
| 2009/06/19 | 288 | 292 | 277 | 284 | 6,248,000 |
| 2009/06/18 | 290 | 294 | 283 | 289 | 5,699,000 |
| 2009/06/17 | 275 | 291 | 275 | 289 | 9,513,000 |
| 2009/06/16 | 282 | 289 | 274 | 276 | 9,900,000 |
| 2009/06/15 | 290 | 292 | 281 | 285 | 10,154,000 |
| 2009/06/12 | 292 | 292 | 284 | 289 | 16,204,000 |
| 2009/06/11 | 300 | 305 | 293 | 296 | 7,229,000 |
| 2009/06/10 | 304 | 307 | 299 | 303 | 8,523,000 |
| 2009/06/09 | 309 | 309 | 293 | 295 | 10,076,000 |
| 2009/06/08 | 306 | 310 | 302 | 306 | 5,957,000 |
| 2009/06/05 | 314 | 316 | 305 | 311 | 6,252,000 |
| 2009/06/04 | 312 | 320 | 309 | 313 | 8,555,000 |
| 2009/06/03 | 318 | 333 | 315 | 316 | 19,924,000 |
| 2009/06/02 | 315 | 325 | 311 | 313 | 12,458,000 |
| 2009/06/01 | 304 | 314 | 302 | 308 | 15,155,000 |
| 2009/05/29 | 283 | 309 | 280 | 294 | 38,343,000 |
| 2009/05/28 | 253 | 262 | 253 | 258 | 4,950,000 |
| 2009/05/27 | 261 | 264 | 257 | 262 | 5,128,000 |
| 2009/05/26 | 258 | 258 | 248 | 255 | 6,043,000 |
| 2009/05/25 | 262 | 263 | 254 | 257 | 4,984,000 |
| 2009/05/22 | 261 | 265 | 260 | 262 | 4,993,000 |
| 2009/05/21 | 265 | 271 | 263 | 264 | 8,824,000 |
| 2009/05/20 | 263 | 272 | 259 | 265 | 7,746,000 |
| 2009/05/19 | 264 | 265 | 258 | 261 | 4,459,000 |
| 2009/05/18 | 257 | 267 | 255 | 258 | 8,172,000 |
| 2009/05/15 | 255 | 259 | 251 | 258 | 4,208,000 |
| 2009/05/14 | 241 | 249 | 240 | 245 | 5,503,000 |
| 2009/05/13 | 247 | 249 | 237 | 246 | 7,820,000 |
| 2009/05/12 | 249 | 284 | 247 | 252 | 17,964,000 |
| 2009/05/11 | 251 | 254 | 241 | 251 | 4,789,000 |
| 2009/05/08 | 237 | 252 | 236 | 249 | 6,041,000 |
| 2009/05/07 | 242 | 245 | 232 | 236 | 6,453,000 |
| 2009/05/01 | 228 | 234 | 223 | 231 | 4,511,000 |
| 2009/04/30 | 225 | 231 | 224 | 226 | 4,002,000 |
| 2009/04/28 | 223 | 229 | 214 | 214 | 3,139,000 |
| 2009/04/27 | 227 | 232 | 223 | 223 | 3,227,000 |
| 2009/04/24 | 230 | 235 | 223 | 224 | 5,454,000 |
| 2009/04/23 | 225 | 228 | 218 | 227 | 8,933,000 |
| 2009/04/22 | 240 | 241 | 232 | 235 | 5,292,000 |
| 2009/04/21 | 238 | 242 | 234 | 241 | 4,370,000 |
| 2009/04/20 | 250 | 253 | 247 | 252 | 3,984,000 |
| 2009/04/17 | 246 | 253 | 244 | 252 | 5,303,000 |
| 2009/04/16 | 245 | 250 | 234 | 236 | 3,927,000 |
| 2009/04/15 | 240 | 244 | 232 | 236 | 4,828,000 |
| 2009/04/14 | 260 | 263 | 247 | 250 | 6,667,000 |
| 2009/04/13 | 241 | 265 | 240 | 260 | 7,887,000 |
| 2009/04/10 | 243 | 243 | 231 | 240 | 8,423,000 |
| 2009/04/09 | 218 | 234 | 217 | 233 | 6,759,000 |
| 2009/04/08 | 213 | 217 | 211 | 214 | 5,442,000 |
| 2009/04/07 | 218 | 222 | 215 | 215 | 4,502,000 |
| 2009/04/06 | 216 | 222 | 216 | 219 | 3,943,000 |
| 2009/04/03 | 228 | 230 | 210 | 212 | 9,428,000 |
| 2009/04/02 | 208 | 219 | 207 | 218 | 8,117,000 |
| 2009/04/01 | 189 | 200 | 187 | 200 | 5,012,000 |
| 2009/03/31 | 188 | 195 | 181 | 186 | 6,091,000 |
| 2009/03/30 | 197 | 201 | 185 | 185 | 5,349,000 |
| 2009/03/27 | 205 | 211 | 202 | 202 | 6,449,000 |
| 2009/03/26 | 192 | 207 | 192 | 203 | 7,677,000 |
| 2009/03/25 | 195 | 197 | 191 | 195 | 5,412,000 |
| 2009/03/24 | 185 | 199 | 185 | 194 | 12,678,000 |
| 2009/03/23 | 171 | 180 | 169 | 178 | 7,641,000 |
| 2009/03/19 | 168 | 171 | 166 | 169 | 4,578,000 |
| 2009/03/18 | 175 | 179 | 163 | 167 | 8,986,000 |
| 2009/03/17 | 163 | 177 | 161 | 174 | 7,661,000 |
| 2009/03/16 | 157 | 163 | 157 | 161 | 5,226,000 |
| 2009/03/13 | 154 | 157 | 151 | 157 | 7,353,000 |
| 2009/03/12 | 152 | 153 | 148 | 149 | 3,336,000 |
| 2009/03/11 | 153 | 156 | 148 | 155 | 3,312,000 |
| 2009/03/10 | 150 | 152 | 147 | 147 | 1,451,000 |
| 2009/03/09 | 152 | 154 | 145 | 150 | 4,241,000 |
| 2009/03/06 | 146 | 155 | 146 | 150 | 3,541,000 |
| 2009/03/05 | 153 | 159 | 152 | 155 | 5,588,000 |
| 2009/03/04 | 146 | 151 | 144 | 150 | 4,342,000 |
| 2009/03/03 | 138 | 147 | 138 | 146 | 2,788,000 |
| 2009/03/02 | 145 | 146 | 141 | 143 | 3,995,000 |
| 2009/02/27 | 146 | 151 | 145 | 150 | 3,054,000 |
| 2009/02/26 | 148 | 154 | 146 | 149 | 4,326,000 |
| 2009/02/25 | 150 | 151 | 143 | 148 | 5,755,000 |
| 2009/02/24 | 138 | 152 | 134 | 145 | 13,718,000 |
| 2009/02/23 | 142 | 146 | 134 | 140 | 8,385,000 |
| 2009/02/20 | 147 | 148 | 133 | 138 | 10,989,000 |
| 2009/02/19 | 152 | 154 | 147 | 148 | 4,243,000 |
| 2009/02/18 | 153 | 157 | 150 | 156 | 5,755,000 |
| 2009/02/17 | 160 | 162 | 155 | 157 | 2,034,000 |
| 2009/02/16 | 160 | 161 | 157 | 161 | 5,699,000 |
| 2009/02/13 | 172 | 173 | 166 | 167 | 3,071,000 |
| 2009/02/12 | 175 | 176 | 170 | 171 | 4,276,000 |
| 2009/02/10 | 184 | 185 | 179 | 180 | 1,971,000 |
| 2009/02/09 | 181 | 185 | 177 | 177 | 3,264,000 |
| 2009/02/06 | 185 | 189 | 176 | 179 | 4,149,000 |
| 2009/02/05 | 183 | 187 | 182 | 183 | 3,531,000 |
| 2009/02/04 | 189 | 193 | 178 | 188 | 9,257,000 |
| 2009/02/03 | 189 | 192 | 183 | 184 | 1,630,000 |
| 2009/02/02 | 189 | 194 | 185 | 186 | 2,847,000 |
| 2009/01/30 | 193 | 196 | 190 | 192 | 2,543,000 |
| 2009/01/29 | 193 | 199 | 192 | 196 | 3,352,000 |
| 2009/01/28 | 187 | 192 | 184 | 190 | 2,701,000 |
| 2009/01/27 | 187 | 196 | 184 | 190 | 3,798,000 |
| 2009/01/26 | 185 | 185 | 180 | 182 | 2,048,000 |
| 2009/01/23 | 189 | 189 | 183 | 184 | 2,332,000 |
| 2009/01/22 | 195 | 198 | 188 | 189 | 2,503,000 |
| 2009/01/21 | 194 | 202 | 191 | 193 | 3,743,000 |
| 2009/01/20 | 203 | 204 | 193 | 196 | 2,667,000 |
| 2009/01/19 | 207 | 207 | 203 | 203 | 1,321,000 |
| 2009/01/16 | 207 | 208 | 203 | 203 | 2,469,000 |
| 2009/01/15 | 198 | 201 | 195 | 197 | 2,933,000 |
| 2009/01/14 | 204 | 209 | 203 | 205 | 2,390,000 |
| 2009/01/13 | 210 | 210 | 202 | 204 | 2,962,000 |
| 2009/01/09 | 229 | 233 | 214 | 215 | 4,592,000 |
| 2009/01/08 | 233 | 235 | 222 | 223 | 3,720,000 |
| 2009/01/07 | 240 | 245 | 239 | 241 | 3,742,000 |
| 2009/01/06 | 230 | 238 | 229 | 238 | 3,714,000 |
| 2009/01/05 | 227 | 231 | 226 | 228 | 1,755,000 |