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 |
|---|---|---|---|---|---|
| 2010/12/30 | 266 | 266 | 263 | 264 | 2,224,000 |
| 2010/12/29 | 263 | 267 | 262 | 267 | 3,580,000 |
| 2010/12/28 | 261 | 265 | 261 | 263 | 2,536,000 |
| 2010/12/27 | 264 | 264 | 260 | 264 | 2,199,000 |
| 2010/12/24 | 266 | 267 | 262 | 263 | 2,789,000 |
| 2010/12/22 | 262 | 267 | 261 | 265 | 5,712,000 |
| 2010/12/21 | 258 | 262 | 257 | 260 | 4,499,000 |
| 2010/12/20 | 259 | 262 | 257 | 258 | 3,976,000 |
| 2010/12/17 | 255 | 259 | 255 | 258 | 3,135,000 |
| 2010/12/16 | 254 | 258 | 254 | 256 | 3,007,000 |
| 2010/12/15 | 252 | 254 | 250 | 253 | 2,427,000 |
| 2010/12/14 | 255 | 257 | 250 | 253 | 3,652,000 |
| 2010/12/13 | 251 | 256 | 251 | 255 | 2,941,000 |
| 2010/12/10 | 255 | 255 | 250 | 251 | 5,610,000 |
| 2010/12/09 | 250 | 254 | 250 | 252 | 3,729,000 |
| 2010/12/08 | 251 | 253 | 249 | 253 | 4,643,000 |
| 2010/12/07 | 246 | 251 | 246 | 250 | 3,848,000 |
| 2010/12/06 | 248 | 252 | 248 | 249 | 4,129,000 |
| 2010/12/03 | 244 | 250 | 243 | 250 | 5,979,000 |
| 2010/12/02 | 240 | 244 | 240 | 242 | 4,412,000 |
| 2010/12/01 | 234 | 238 | 234 | 236 | 2,420,000 |
| 2010/11/30 | 235 | 240 | 233 | 235 | 4,589,000 |
| 2010/11/29 | 234 | 239 | 234 | 238 | 2,584,000 |
| 2010/11/26 | 235 | 238 | 234 | 236 | 3,749,000 |
| 2010/11/25 | 236 | 239 | 234 | 236 | 3,011,000 |
| 2010/11/24 | 229 | 235 | 229 | 233 | 3,314,000 |
| 2010/11/22 | 235 | 237 | 233 | 236 | 1,561,000 |
| 2010/11/19 | 238 | 238 | 228 | 232 | 6,421,000 |
| 2010/11/18 | 225 | 235 | 225 | 235 | 4,388,000 |
| 2010/11/17 | 221 | 227 | 221 | 224 | 4,170,000 |
| 2010/11/16 | 226 | 226 | 222 | 224 | 3,461,000 |
| 2010/11/15 | 229 | 230 | 226 | 227 | 2,167,000 |
| 2010/11/12 | 227 | 229 | 226 | 227 | 3,356,000 |
| 2010/11/11 | 227 | 230 | 226 | 229 | 4,037,000 |
| 2010/11/10 | 227 | 231 | 226 | 228 | 2,696,000 |
| 2010/11/09 | 228 | 232 | 227 | 230 | 2,111,000 |
| 2010/11/08 | 227 | 230 | 226 | 230 | 2,151,000 |
| 2010/11/05 | 223 | 228 | 223 | 226 | 3,422,000 |
| 2010/11/04 | 219 | 219 | 217 | 219 | 2,171,000 |
| 2010/11/02 | 214 | 217 | 212 | 214 | 2,536,000 |
| 2010/11/01 | 215 | 218 | 213 | 214 | 3,278,000 |
| 2010/10/29 | 217 | 219 | 212 | 215 | 4,961,000 |
| 2010/10/28 | 221 | 221 | 218 | 220 | 2,529,000 |
| 2010/10/27 | 230 | 231 | 219 | 221 | 6,033,000 |
| 2010/10/26 | 227 | 231 | 224 | 227 | 2,948,000 |
| 2010/10/25 | 227 | 229 | 227 | 227 | 1,655,000 |
| 2010/10/22 | 225 | 228 | 224 | 227 | 2,788,000 |
| 2010/10/21 | 232 | 232 | 224 | 225 | 4,214,000 |
| 2010/10/20 | 228 | 232 | 226 | 231 | 3,709,000 |
| 2010/10/19 | 234 | 236 | 233 | 234 | 3,860,000 |
| 2010/10/18 | 230 | 232 | 227 | 232 | 3,977,000 |
| 2010/10/15 | 227 | 230 | 223 | 227 | 5,050,000 |
| 2010/10/14 | 232 | 233 | 228 | 229 | 3,378,000 |
| 2010/10/13 | 231 | 233 | 226 | 229 | 3,750,000 |
| 2010/10/12 | 235 | 235 | 224 | 226 | 3,102,000 |
| 2010/10/08 | 235 | 237 | 231 | 231 | 3,605,000 |
| 2010/10/07 | 237 | 240 | 233 | 235 | 4,421,000 |
| 2010/10/06 | 225 | 232 | 223 | 231 | 4,410,000 |
| 2010/10/05 | 219 | 226 | 219 | 223 | 3,400,000 |
| 2010/10/04 | 222 | 223 | 219 | 219 | 2,416,000 |
| 2010/10/01 | 226 | 227 | 220 | 221 | 4,030,000 |
| 2010/09/30 | 233 | 234 | 225 | 225 | 3,345,000 |
| 2010/09/29 | 232 | 236 | 231 | 233 | 2,988,000 |
| 2010/09/28 | 232 | 232 | 226 | 230 | 3,386,000 |
| 2010/09/27 | 234 | 235 | 231 | 233 | 1,651,000 |
| 2010/09/24 | 235 | 237 | 232 | 232 | 2,525,000 |
| 2010/09/22 | 233 | 237 | 232 | 237 | 948,000 |
| 2010/09/21 | 239 | 242 | 235 | 235 | 2,945,000 |
| 2010/09/17 | 234 | 239 | 234 | 237 | 2,156,000 |
| 2010/09/16 | 234 | 239 | 232 | 233 | 4,526,000 |
| 2010/09/15 | 229 | 234 | 225 | 231 | 4,307,000 |
| 2010/09/14 | 230 | 232 | 229 | 229 | 1,373,000 |
| 2010/09/13 | 230 | 234 | 229 | 229 | 5,160,000 |
| 2010/09/10 | 229 | 231 | 227 | 229 | 4,151,000 |
| 2010/09/09 | 228 | 228 | 223 | 227 | 2,485,000 |
| 2010/09/08 | 222 | 224 | 219 | 220 | 2,232,000 |
| 2010/09/07 | 229 | 230 | 226 | 229 | 1,677,000 |
| 2010/09/06 | 226 | 231 | 224 | 231 | 2,452,000 |
| 2010/09/03 | 223 | 225 | 221 | 222 | 3,326,000 |
| 2010/09/02 | 225 | 226 | 219 | 222 | 4,105,000 |
| 2010/09/01 | 212 | 220 | 211 | 219 | 4,391,000 |
| 2010/08/31 | 216 | 216 | 209 | 210 | 3,204,000 |
| 2010/08/30 | 222 | 226 | 219 | 221 | 2,810,000 |
| 2010/08/27 | 211 | 219 | 211 | 217 | 2,960,000 |
| 2010/08/26 | 214 | 215 | 209 | 211 | 3,146,000 |
| 2010/08/25 | 210 | 213 | 209 | 212 | 3,883,000 |
| 2010/08/24 | 215 | 215 | 211 | 212 | 2,974,000 |
| 2010/08/23 | 220 | 221 | 217 | 217 | 3,308,000 |
| 2010/08/20 | 220 | 224 | 219 | 221 | 3,695,000 |
| 2010/08/19 | 223 | 225 | 222 | 223 | 3,076,000 |
| 2010/08/18 | 224 | 225 | 221 | 222 | 2,685,000 |
| 2010/08/17 | 222 | 224 | 220 | 222 | 4,191,000 |
| 2010/08/16 | 219 | 221 | 216 | 221 | 5,512,000 |
| 2010/08/13 | 222 | 223 | 218 | 221 | 6,418,000 |
| 2010/08/12 | 224 | 224 | 217 | 223 | 6,870,000 |
| 2010/08/11 | 237 | 238 | 232 | 232 | 2,239,000 |
| 2010/08/10 | 241 | 244 | 237 | 240 | 3,294,000 |
| 2010/08/09 | 241 | 242 | 238 | 239 | 2,636,000 |
| 2010/08/06 | 236 | 245 | 236 | 244 | 5,234,000 |
| 2010/08/05 | 237 | 240 | 237 | 238 | 4,936,000 |
| 2010/08/04 | 237 | 238 | 232 | 233 | 4,537,000 |
| 2010/08/03 | 239 | 240 | 235 | 236 | 3,705,000 |
| 2010/08/02 | 235 | 238 | 231 | 235 | 5,136,000 |
| 2010/07/30 | 245 | 250 | 230 | 231 | 12,532,000 |
| 2010/07/29 | 240 | 250 | 240 | 245 | 3,997,000 |
| 2010/07/28 | 237 | 244 | 237 | 243 | 5,727,000 |
| 2010/07/27 | 235 | 237 | 233 | 235 | 3,053,000 |
| 2010/07/26 | 235 | 239 | 233 | 236 | 4,591,000 |
| 2010/07/23 | 237 | 238 | 231 | 233 | 4,829,000 |
| 2010/07/22 | 238 | 238 | 231 | 233 | 4,718,000 |
| 2010/07/21 | 245 | 247 | 234 | 239 | 6,528,000 |
| 2010/07/20 | 229 | 244 | 228 | 240 | 7,827,000 |
| 2010/07/16 | 236 | 238 | 229 | 230 | 3,339,000 |
| 2010/07/15 | 240 | 244 | 239 | 239 | 2,506,000 |
| 2010/07/14 | 247 | 247 | 242 | 243 | 2,697,000 |
| 2010/07/13 | 242 | 244 | 238 | 240 | 2,629,000 |
| 2010/07/12 | 240 | 248 | 238 | 242 | 3,614,000 |
| 2010/07/09 | 242 | 243 | 237 | 239 | 2,642,000 |
| 2010/07/08 | 244 | 244 | 239 | 241 | 3,180,000 |
| 2010/07/07 | 230 | 236 | 229 | 233 | 7,725,000 |
| 2010/07/06 | 226 | 230 | 222 | 229 | 3,154,000 |
| 2010/07/05 | 228 | 232 | 227 | 228 | 2,489,000 |
| 2010/07/02 | 223 | 229 | 223 | 227 | 3,132,000 |
| 2010/07/01 | 230 | 231 | 221 | 223 | 5,329,000 |
| 2010/06/30 | 230 | 234 | 227 | 232 | 4,373,000 |
| 2010/06/29 | 245 | 249 | 235 | 236 | 4,862,000 |
| 2010/06/28 | 245 | 246 | 241 | 243 | 1,403,000 |
| 2010/06/25 | 249 | 249 | 244 | 245 | 2,666,000 |
| 2010/06/24 | 250 | 254 | 249 | 253 | 1,637,000 |
| 2010/06/23 | 251 | 254 | 249 | 250 | 1,938,000 |
| 2010/06/22 | 257 | 261 | 254 | 254 | 4,049,000 |
| 2010/06/21 | 259 | 262 | 258 | 261 | 3,311,000 |
| 2010/06/18 | 256 | 257 | 253 | 254 | 2,695,000 |
| 2010/06/17 | 259 | 260 | 257 | 258 | 2,335,000 |
| 2010/06/16 | 261 | 262 | 258 | 258 | 2,405,000 |
| 2010/06/15 | 256 | 259 | 255 | 257 | 2,749,000 |
| 2010/06/14 | 250 | 257 | 250 | 257 | 4,772,000 |
| 2010/06/11 | 247 | 250 | 246 | 249 | 7,407,000 |
| 2010/06/10 | 252 | 254 | 244 | 246 | 6,435,000 |
| 2010/06/09 | 245 | 250 | 243 | 245 | 6,648,000 |
| 2010/06/08 | 244 | 250 | 242 | 244 | 4,771,000 |
| 2010/06/07 | 245 | 249 | 242 | 244 | 4,441,000 |
| 2010/06/04 | 253 | 256 | 251 | 252 | 4,027,000 |
| 2010/06/03 | 246 | 253 | 246 | 250 | 4,694,000 |
| 2010/06/02 | 242 | 249 | 241 | 243 | 4,789,000 |
| 2010/06/01 | 244 | 246 | 241 | 245 | 2,590,000 |
| 2010/05/31 | 243 | 245 | 240 | 243 | 3,633,000 |
| 2010/05/28 | 246 | 247 | 240 | 244 | 4,737,000 |
| 2010/05/27 | 227 | 242 | 226 | 238 | 6,188,000 |
| 2010/05/26 | 230 | 232 | 222 | 230 | 9,819,000 |
| 2010/05/25 | 244 | 244 | 228 | 230 | 8,337,000 |
| 2010/05/24 | 244 | 246 | 240 | 244 | 5,151,000 |
| 2010/05/21 | 240 | 243 | 235 | 239 | 8,806,000 |
| 2010/05/20 | 250 | 258 | 247 | 248 | 12,817,000 |
| 2010/05/19 | 240 | 248 | 239 | 247 | 6,984,000 |
| 2010/05/18 | 255 | 258 | 243 | 246 | 8,974,000 |
| 2010/05/17 | 259 | 261 | 249 | 252 | 8,086,000 |
| 2010/05/14 | 262 | 269 | 260 | 264 | 7,316,000 |
| 2010/05/13 | 261 | 270 | 261 | 270 | 5,772,000 |
| 2010/05/12 | 268 | 270 | 254 | 257 | 8,951,000 |
| 2010/05/11 | 265 | 271 | 257 | 268 | 14,509,000 |
| 2010/05/10 | 250 | 261 | 249 | 258 | 4,603,000 |
| 2010/05/07 | 250 | 255 | 247 | 253 | 6,182,000 |
| 2010/05/06 | 264 | 264 | 259 | 261 | 4,931,000 |
| 2010/04/30 | 265 | 271 | 265 | 268 | 5,591,000 |
| 2010/04/28 | 253 | 264 | 253 | 264 | 8,250,000 |
| 2010/04/27 | 260 | 274 | 259 | 264 | 17,514,000 |
| 2010/04/26 | 253 | 260 | 253 | 260 | 5,385,000 |
| 2010/04/23 | 248 | 251 | 247 | 250 | 2,648,000 |
| 2010/04/22 | 250 | 251 | 246 | 250 | 3,066,000 |
| 2010/04/21 | 251 | 254 | 250 | 252 | 4,067,000 |
| 2010/04/20 | 247 | 250 | 246 | 247 | 2,988,000 |
| 2010/04/19 | 247 | 253 | 247 | 248 | 7,130,000 |
| 2010/04/16 | 250 | 251 | 243 | 245 | 3,451,000 |
| 2010/04/15 | 252 | 252 | 248 | 251 | 2,487,000 |
| 2010/04/14 | 252 | 253 | 248 | 250 | 2,465,000 |
| 2010/04/13 | 256 | 256 | 249 | 250 | 4,106,000 |
| 2010/04/12 | 256 | 262 | 255 | 255 | 6,170,000 |
| 2010/04/09 | 250 | 253 | 248 | 251 | 6,166,000 |
| 2010/04/08 | 245 | 251 | 245 | 250 | 4,376,000 |
| 2010/04/07 | 244 | 247 | 243 | 246 | 2,239,000 |
| 2010/04/06 | 248 | 249 | 242 | 243 | 3,227,000 |
| 2010/04/05 | 248 | 251 | 247 | 248 | 4,153,000 |
| 2010/04/02 | 245 | 247 | 244 | 245 | 4,514,000 |
| 2010/04/01 | 241 | 243 | 238 | 242 | 4,700,000 |
| 2010/03/31 | 235 | 241 | 235 | 238 | 7,597,000 |
| 2010/03/30 | 234 | 235 | 232 | 234 | 3,999,000 |
| 2010/03/29 | 232 | 236 | 232 | 235 | 1,925,000 |
| 2010/03/26 | 232 | 235 | 232 | 235 | 1,961,000 |
| 2010/03/25 | 236 | 236 | 231 | 231 | 2,390,000 |
| 2010/03/24 | 232 | 234 | 231 | 233 | 2,997,000 |
| 2010/03/23 | 234 | 234 | 228 | 230 | 3,480,000 |
| 2010/03/19 | 235 | 237 | 233 | 233 | 3,101,000 |
| 2010/03/18 | 236 | 238 | 234 | 235 | 3,228,000 |
| 2010/03/17 | 231 | 236 | 230 | 234 | 4,626,000 |
| 2010/03/16 | 231 | 232 | 230 | 230 | 1,980,000 |
| 2010/03/15 | 230 | 232 | 229 | 231 | 3,623,000 |
| 2010/03/12 | 228 | 230 | 224 | 228 | 7,123,000 |
| 2010/03/11 | 226 | 226 | 222 | 225 | 3,158,000 |
| 2010/03/10 | 227 | 230 | 222 | 224 | 5,752,000 |
| 2010/03/09 | 224 | 232 | 224 | 228 | 9,810,000 |
| 2010/03/08 | 214 | 225 | 213 | 224 | 8,708,000 |
| 2010/03/05 | 214 | 214 | 210 | 211 | 4,254,000 |
| 2010/03/04 | 213 | 214 | 210 | 210 | 4,943,000 |
| 2010/03/03 | 212 | 215 | 211 | 215 | 2,611,000 |
| 2010/03/02 | 213 | 215 | 212 | 213 | 2,202,000 |
| 2010/03/01 | 213 | 216 | 210 | 214 | 3,937,000 |
| 2010/02/26 | 214 | 215 | 210 | 213 | 5,583,000 |
| 2010/02/25 | 214 | 215 | 208 | 212 | 15,096,000 |
| 2010/02/24 | 223 | 225 | 222 | 222 | 2,158,000 |
| 2010/02/23 | 223 | 228 | 220 | 226 | 4,075,000 |
| 2010/02/22 | 225 | 231 | 224 | 228 | 6,679,000 |
| 2010/02/19 | 220 | 226 | 219 | 224 | 7,601,000 |
| 2010/02/18 | 220 | 222 | 218 | 219 | 3,984,000 |
| 2010/02/17 | 222 | 222 | 218 | 222 | 5,781,000 |
| 2010/02/16 | 217 | 219 | 215 | 215 | 4,839,000 |
| 2010/02/15 | 225 | 225 | 220 | 220 | 2,418,000 |
| 2010/02/12 | 230 | 230 | 221 | 222 | 4,402,000 |
| 2010/02/10 | 231 | 231 | 227 | 229 | 3,531,000 |
| 2010/02/09 | 227 | 227 | 222 | 224 | 4,972,000 |
| 2010/02/08 | 221 | 231 | 220 | 227 | 8,088,000 |
| 2010/02/05 | 215 | 224 | 211 | 223 | 8,220,000 |
| 2010/02/04 | 224 | 227 | 218 | 222 | 9,403,000 |
| 2010/02/03 | 238 | 245 | 220 | 223 | 15,481,000 |
| 2010/02/02 | 230 | 235 | 229 | 233 | 2,900,000 |
| 2010/02/01 | 233 | 233 | 223 | 227 | 4,326,000 |
| 2010/01/29 | 235 | 238 | 232 | 232 | 4,012,000 |
| 2010/01/28 | 236 | 241 | 234 | 236 | 4,603,000 |
| 2010/01/27 | 240 | 240 | 231 | 235 | 6,599,000 |
| 2010/01/26 | 252 | 252 | 245 | 246 | 2,980,000 |
| 2010/01/25 | 250 | 253 | 249 | 251 | 2,237,000 |
| 2010/01/22 | 254 | 256 | 252 | 255 | 3,374,000 |
| 2010/01/21 | 254 | 262 | 252 | 260 | 5,234,000 |
| 2010/01/20 | 265 | 267 | 255 | 255 | 3,852,000 |
| 2010/01/19 | 265 | 268 | 262 | 263 | 1,982,000 |
| 2010/01/18 | 263 | 266 | 263 | 265 | 2,019,000 |
| 2010/01/15 | 265 | 269 | 265 | 269 | 3,703,000 |
| 2010/01/14 | 263 | 270 | 263 | 268 | 4,286,000 |
| 2010/01/13 | 261 | 263 | 260 | 261 | 2,377,000 |
| 2010/01/12 | 262 | 263 | 259 | 262 | 3,506,000 |
| 2010/01/08 | 262 | 266 | 260 | 262 | 4,010,000 |
| 2010/01/07 | 259 | 263 | 259 | 260 | 3,017,000 |
| 2010/01/06 | 260 | 263 | 257 | 261 | 2,681,000 |
| 2010/01/05 | 259 | 263 | 256 | 257 | 4,519,000 |
| 2010/01/04 | 255 | 259 | 255 | 257 | 1,726,000 |