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 |
|---|---|---|---|---|---|
| 2011/12/30 | 205 | 207 | 202 | 206 | 3,175,000 |
| 2011/12/29 | 207 | 207 | 204 | 205 | 2,190,000 |
| 2011/12/28 | 208 | 211 | 207 | 208 | 2,639,000 |
| 2011/12/27 | 211 | 211 | 209 | 209 | 1,598,000 |
| 2011/12/26 | 213 | 213 | 211 | 212 | 1,021,000 |
| 2011/12/22 | 214 | 215 | 210 | 211 | 2,781,000 |
| 2011/12/21 | 213 | 215 | 211 | 213 | 1,733,000 |
| 2011/12/20 | 206 | 212 | 206 | 209 | 3,333,000 |
| 2011/12/19 | 213 | 214 | 208 | 209 | 3,077,000 |
| 2011/12/16 | 215 | 216 | 211 | 213 | 3,527,000 |
| 2011/12/15 | 217 | 218 | 213 | 215 | 3,121,000 |
| 2011/12/14 | 221 | 223 | 218 | 220 | 3,923,000 |
| 2011/12/13 | 222 | 225 | 222 | 222 | 2,223,000 |
| 2011/12/12 | 228 | 229 | 225 | 226 | 3,037,000 |
| 2011/12/09 | 222 | 226 | 221 | 224 | 8,128,000 |
| 2011/12/08 | 223 | 233 | 220 | 227 | 7,382,000 |
| 2011/12/07 | 222 | 223 | 218 | 223 | 4,086,000 |
| 2011/12/06 | 224 | 225 | 219 | 219 | 5,283,000 |
| 2011/12/05 | 229 | 231 | 228 | 230 | 2,351,000 |
| 2011/12/02 | 226 | 229 | 225 | 227 | 2,658,000 |
| 2011/12/01 | 225 | 230 | 225 | 227 | 5,845,000 |
| 2011/11/30 | 220 | 221 | 218 | 221 | 3,215,000 |
| 2011/11/29 | 218 | 220 | 216 | 220 | 3,735,000 |
| 2011/11/28 | 215 | 218 | 213 | 216 | 3,256,000 |
| 2011/11/25 | 213 | 217 | 211 | 212 | 5,651,000 |
| 2011/11/24 | 209 | 213 | 206 | 212 | 6,518,000 |
| 2011/11/22 | 210 | 215 | 207 | 214 | 6,427,000 |
| 2011/11/21 | 207 | 213 | 206 | 210 | 5,534,000 |
| 2011/11/18 | 206 | 210 | 206 | 208 | 3,593,000 |
| 2011/11/17 | 205 | 211 | 203 | 208 | 4,101,000 |
| 2011/11/16 | 207 | 212 | 206 | 206 | 8,236,000 |
| 2011/11/15 | 218 | 218 | 205 | 209 | 12,044,000 |
| 2011/11/14 | 213 | 223 | 213 | 219 | 25,660,000 |
| 2011/11/11 | 227 | 232 | 224 | 229 | 3,186,000 |
| 2011/11/10 | 226 | 230 | 226 | 227 | 5,383,000 |
| 2011/11/09 | 228 | 236 | 225 | 234 | 5,850,000 |
| 2011/11/08 | 242 | 243 | 233 | 233 | 3,904,000 |
| 2011/11/07 | 244 | 245 | 241 | 243 | 2,875,000 |
| 2011/11/04 | 247 | 249 | 243 | 245 | 4,477,000 |
| 2011/11/02 | 245 | 245 | 239 | 241 | 6,766,000 |
| 2011/11/01 | 252 | 253 | 245 | 248 | 12,456,000 |
| 2011/10/31 | 265 | 270 | 259 | 260 | 4,174,000 |
| 2011/10/28 | 273 | 274 | 265 | 268 | 5,702,000 |
| 2011/10/27 | 257 | 267 | 253 | 265 | 4,422,000 |
| 2011/10/26 | 254 | 257 | 249 | 254 | 5,505,000 |
| 2011/10/25 | 256 | 264 | 254 | 261 | 6,004,000 |
| 2011/10/24 | 245 | 255 | 244 | 253 | 4,297,000 |
| 2011/10/21 | 242 | 245 | 239 | 241 | 4,679,000 |
| 2011/10/20 | 250 | 251 | 241 | 242 | 6,332,000 |
| 2011/10/19 | 262 | 262 | 253 | 254 | 3,044,000 |
| 2011/10/18 | 256 | 260 | 255 | 257 | 2,843,000 |
| 2011/10/17 | 266 | 267 | 262 | 264 | 1,951,000 |
| 2011/10/14 | 268 | 268 | 257 | 258 | 5,765,000 |
| 2011/10/13 | 263 | 270 | 263 | 268 | 4,808,000 |
| 2011/10/12 | 254 | 260 | 250 | 258 | 3,429,000 |
| 2011/10/11 | 253 | 258 | 252 | 257 | 5,950,000 |
| 2011/10/07 | 237 | 244 | 237 | 243 | 5,010,000 |
| 2011/10/06 | 234 | 238 | 233 | 235 | 5,134,000 |
| 2011/10/05 | 234 | 235 | 222 | 225 | 7,324,000 |
| 2011/10/04 | 227 | 232 | 225 | 230 | 6,746,000 |
| 2011/10/03 | 242 | 242 | 232 | 234 | 6,437,000 |
| 2011/09/30 | 249 | 252 | 243 | 245 | 6,509,000 |
| 2011/09/29 | 247 | 248 | 242 | 247 | 6,767,000 |
| 2011/09/28 | 246 | 252 | 246 | 247 | 4,379,000 |
| 2011/09/27 | 249 | 251 | 241 | 245 | 9,662,000 |
| 2011/09/26 | 256 | 257 | 242 | 244 | 7,450,000 |
| 2011/09/22 | 257 | 258 | 254 | 257 | 4,356,000 |
| 2011/09/21 | 264 | 264 | 258 | 259 | 7,694,000 |
| 2011/09/20 | 266 | 270 | 263 | 263 | 3,717,000 |
| 2011/09/16 | 265 | 276 | 265 | 274 | 6,812,000 |
| 2011/09/15 | 260 | 264 | 256 | 260 | 3,615,000 |
| 2011/09/14 | 260 | 263 | 250 | 252 | 6,342,000 |
| 2011/09/13 | 255 | 262 | 253 | 260 | 5,822,000 |
| 2011/09/12 | 252 | 258 | 245 | 254 | 7,618,000 |
| 2011/09/09 | 268 | 272 | 261 | 262 | 7,763,000 |
| 2011/09/08 | 274 | 277 | 269 | 271 | 3,807,000 |
| 2011/09/07 | 269 | 272 | 267 | 271 | 4,847,000 |
| 2011/09/06 | 275 | 276 | 257 | 261 | 9,052,000 |
| 2011/09/05 | 282 | 284 | 277 | 279 | 5,641,000 |
| 2011/09/02 | 290 | 292 | 287 | 288 | 3,840,000 |
| 2011/09/01 | 295 | 297 | 290 | 290 | 6,844,000 |
| 2011/08/31 | 291 | 293 | 288 | 292 | 6,937,000 |
| 2011/08/30 | 290 | 296 | 289 | 294 | 5,161,000 |
| 2011/08/29 | 280 | 288 | 275 | 283 | 6,615,000 |
| 2011/08/26 | 270 | 278 | 270 | 276 | 3,764,000 |
| 2011/08/25 | 269 | 278 | 269 | 274 | 4,763,000 |
| 2011/08/24 | 272 | 273 | 262 | 264 | 7,398,000 |
| 2011/08/23 | 270 | 270 | 264 | 267 | 6,711,000 |
| 2011/08/22 | 274 | 279 | 265 | 266 | 8,640,000 |
| 2011/08/19 | 280 | 283 | 274 | 275 | 8,147,000 |
| 2011/08/18 | 298 | 299 | 286 | 287 | 9,398,000 |
| 2011/08/17 | 294 | 301 | 294 | 299 | 9,613,000 |
| 2011/08/16 | 289 | 294 | 289 | 292 | 3,642,000 |
| 2011/08/15 | 291 | 292 | 286 | 288 | 4,568,000 |
| 2011/08/12 | 293 | 294 | 286 | 288 | 8,290,000 |
| 2011/08/11 | 281 | 291 | 280 | 288 | 8,955,000 |
| 2011/08/10 | 293 | 301 | 289 | 289 | 12,755,000 |
| 2011/08/09 | 281 | 286 | 271 | 285 | 11,641,000 |
| 2011/08/08 | 292 | 297 | 286 | 289 | 8,662,000 |
| 2011/08/05 | 288 | 299 | 281 | 297 | 10,966,000 |
| 2011/08/04 | 312 | 318 | 306 | 308 | 11,487,000 |
| 2011/08/03 | 323 | 323 | 307 | 312 | 15,102,000 |
| 2011/08/02 | 333 | 338 | 321 | 327 | 11,117,000 |
| 2011/08/01 | 328 | 334 | 328 | 332 | 4,575,000 |
| 2011/07/29 | 331 | 336 | 326 | 328 | 8,337,000 |
| 2011/07/28 | 344 | 344 | 329 | 331 | 9,438,000 |
| 2011/07/27 | 343 | 347 | 340 | 341 | 6,138,000 |
| 2011/07/26 | 339 | 342 | 334 | 342 | 3,822,000 |
| 2011/07/25 | 336 | 340 | 331 | 336 | 4,661,000 |
| 2011/07/22 | 344 | 345 | 336 | 338 | 5,794,000 |
| 2011/07/21 | 344 | 346 | 341 | 342 | 4,905,000 |
| 2011/07/20 | 349 | 350 | 342 | 344 | 4,188,000 |
| 2011/07/19 | 348 | 354 | 345 | 345 | 8,203,000 |
| 2011/07/15 | 338 | 352 | 336 | 350 | 13,201,000 |
| 2011/07/14 | 334 | 336 | 331 | 334 | 4,273,000 |
| 2011/07/13 | 332 | 338 | 331 | 335 | 2,919,000 |
| 2011/07/12 | 330 | 335 | 330 | 331 | 4,704,000 |
| 2011/07/11 | 337 | 338 | 334 | 336 | 2,249,000 |
| 2011/07/08 | 340 | 341 | 337 | 338 | 5,548,000 |
| 2011/07/07 | 336 | 341 | 335 | 338 | 13,476,000 |
| 2011/07/06 | 326 | 328 | 324 | 328 | 5,665,000 |
| 2011/07/05 | 323 | 328 | 322 | 326 | 6,012,000 |
| 2011/07/04 | 324 | 324 | 320 | 322 | 4,562,000 |
| 2011/07/01 | 322 | 325 | 318 | 320 | 3,521,000 |
| 2011/06/30 | 319 | 322 | 316 | 322 | 3,756,000 |
| 2011/06/29 | 318 | 318 | 313 | 316 | 3,598,000 |
| 2011/06/28 | 312 | 314 | 310 | 311 | 2,581,000 |
| 2011/06/27 | 313 | 314 | 309 | 311 | 4,216,000 |
| 2011/06/24 | 314 | 316 | 310 | 316 | 4,343,000 |
| 2011/06/23 | 313 | 316 | 312 | 313 | 4,272,000 |
| 2011/06/22 | 312 | 317 | 310 | 317 | 4,373,000 |
| 2011/06/21 | 306 | 310 | 304 | 309 | 4,730,000 |
| 2011/06/20 | 309 | 311 | 302 | 303 | 7,257,000 |
| 2011/06/17 | 316 | 316 | 305 | 305 | 6,536,000 |
| 2011/06/16 | 324 | 324 | 314 | 317 | 8,233,000 |
| 2011/06/15 | 322 | 323 | 317 | 323 | 7,125,000 |
| 2011/06/14 | 318 | 319 | 313 | 317 | 7,035,000 |
| 2011/06/13 | 311 | 316 | 310 | 314 | 5,533,000 |
| 2011/06/10 | 318 | 318 | 310 | 312 | 8,215,000 |
| 2011/06/09 | 311 | 320 | 309 | 312 | 12,019,000 |
| 2011/06/08 | 319 | 323 | 306 | 311 | 14,722,000 |
| 2011/06/07 | 315 | 319 | 313 | 316 | 7,202,000 |
| 2011/06/06 | 318 | 322 | 308 | 312 | 10,472,000 |
| 2011/06/03 | 327 | 330 | 314 | 316 | 10,294,000 |
| 2011/06/02 | 325 | 327 | 322 | 327 | 4,946,000 |
| 2011/06/01 | 331 | 335 | 327 | 330 | 11,882,000 |
| 2011/05/31 | 320 | 328 | 320 | 324 | 7,871,000 |
| 2011/05/30 | 313 | 321 | 310 | 320 | 6,556,000 |
| 2011/05/27 | 311 | 315 | 307 | 311 | 3,848,000 |
| 2011/05/26 | 305 | 314 | 305 | 313 | 5,205,000 |
| 2011/05/25 | 313 | 313 | 302 | 304 | 6,026,000 |
| 2011/05/24 | 309 | 315 | 308 | 313 | 8,237,000 |
| 2011/05/23 | 318 | 319 | 305 | 307 | 9,057,000 |
| 2011/05/20 | 322 | 323 | 314 | 316 | 6,142,000 |
| 2011/05/19 | 330 | 330 | 319 | 322 | 6,517,000 |
| 2011/05/18 | 318 | 331 | 318 | 329 | 10,022,000 |
| 2011/05/17 | 324 | 324 | 312 | 316 | 10,506,000 |
| 2011/05/16 | 326 | 328 | 322 | 323 | 6,613,000 |
| 2011/05/13 | 334 | 335 | 319 | 331 | 10,391,000 |
| 2011/05/12 | 345 | 348 | 333 | 336 | 29,277,000 |
| 2011/05/11 | 315 | 316 | 303 | 307 | 8,024,000 |
| 2011/05/10 | 313 | 315 | 308 | 315 | 5,368,000 |
| 2011/05/09 | 319 | 321 | 312 | 313 | 2,711,000 |
| 2011/05/06 | 313 | 315 | 311 | 314 | 4,777,000 |
| 2011/05/02 | 313 | 319 | 310 | 318 | 9,475,000 |
| 2011/04/28 | 300 | 313 | 298 | 312 | 17,362,000 |
| 2011/04/27 | 296 | 299 | 293 | 298 | 7,381,000 |
| 2011/04/26 | 289 | 296 | 286 | 295 | 5,550,000 |
| 2011/04/25 | 289 | 292 | 288 | 288 | 3,986,000 |
| 2011/04/22 | 286 | 290 | 283 | 287 | 5,044,000 |
| 2011/04/21 | 289 | 290 | 285 | 286 | 2,945,000 |
| 2011/04/20 | 285 | 289 | 285 | 287 | 3,355,000 |
| 2011/04/19 | 283 | 287 | 281 | 282 | 5,068,000 |
| 2011/04/18 | 294 | 298 | 286 | 287 | 8,899,000 |
| 2011/04/15 | 292 | 295 | 286 | 287 | 10,177,000 |
| 2011/04/14 | 275 | 291 | 274 | 289 | 13,051,000 |
| 2011/04/13 | 276 | 278 | 273 | 276 | 6,503,000 |
| 2011/04/12 | 274 | 279 | 272 | 276 | 7,421,000 |
| 2011/04/11 | 286 | 288 | 275 | 276 | 7,238,000 |
| 2011/04/08 | 278 | 283 | 273 | 279 | 8,265,000 |
| 2011/04/07 | 281 | 284 | 276 | 277 | 6,421,000 |
| 2011/04/06 | 289 | 289 | 275 | 281 | 11,534,000 |
| 2011/04/05 | 298 | 298 | 287 | 291 | 4,904,000 |
| 2011/04/04 | 300 | 303 | 297 | 299 | 4,848,000 |
| 2011/04/01 | 303 | 309 | 299 | 299 | 8,374,000 |
| 2011/03/31 | 302 | 304 | 294 | 299 | 6,455,000 |
| 2011/03/30 | 287 | 305 | 287 | 304 | 15,031,000 |
| 2011/03/29 | 283 | 289 | 277 | 283 | 7,554,000 |
| 2011/03/28 | 289 | 289 | 283 | 286 | 8,361,000 |
| 2011/03/25 | 287 | 293 | 282 | 287 | 9,980,000 |
| 2011/03/24 | 271 | 290 | 271 | 280 | 15,189,000 |
| 2011/03/23 | 269 | 274 | 260 | 270 | 12,815,000 |
| 2011/03/22 | 257 | 266 | 256 | 265 | 8,248,000 |
| 2011/03/18 | 238 | 248 | 238 | 245 | 4,495,000 |
| 2011/03/17 | 222 | 241 | 220 | 235 | 7,738,000 |
| 2011/03/16 | 225 | 238 | 223 | 237 | 8,595,000 |
| 2011/03/15 | 240 | 243 | 202 | 220 | 7,292,000 |
| 2011/03/14 | 250 | 265 | 244 | 250 | 6,808,000 |
| 2011/03/11 | 278 | 280 | 276 | 276 | 7,629,000 |
| 2011/03/10 | 288 | 289 | 283 | 284 | 3,338,000 |
| 2011/03/09 | 288 | 295 | 287 | 290 | 4,081,000 |
| 2011/03/08 | 286 | 290 | 284 | 285 | 3,717,000 |
| 2011/03/07 | 289 | 293 | 285 | 286 | 4,599,000 |
| 2011/03/04 | 296 | 298 | 291 | 292 | 3,852,000 |
| 2011/03/03 | 288 | 294 | 288 | 292 | 4,957,000 |
| 2011/03/02 | 294 | 294 | 287 | 287 | 4,587,000 |
| 2011/03/01 | 293 | 297 | 293 | 297 | 2,734,000 |
| 2011/02/28 | 282 | 292 | 281 | 292 | 3,817,000 |
| 2011/02/25 | 281 | 288 | 281 | 286 | 5,022,000 |
| 2011/02/24 | 288 | 288 | 281 | 281 | 3,986,000 |
| 2011/02/23 | 288 | 294 | 287 | 290 | 3,368,000 |
| 2011/02/22 | 300 | 301 | 292 | 293 | 3,228,000 |
| 2011/02/21 | 304 | 306 | 301 | 303 | 2,835,000 |
| 2011/02/18 | 302 | 307 | 301 | 304 | 2,572,000 |
| 2011/02/17 | 302 | 305 | 300 | 304 | 4,359,000 |
| 2011/02/16 | 300 | 304 | 299 | 301 | 4,156,000 |
| 2011/02/15 | 297 | 301 | 295 | 301 | 4,762,000 |
| 2011/02/14 | 291 | 296 | 289 | 296 | 4,589,000 |
| 2011/02/10 | 288 | 290 | 286 | 289 | 3,380,000 |
| 2011/02/09 | 292 | 292 | 285 | 289 | 3,443,000 |
| 2011/02/08 | 290 | 291 | 288 | 290 | 2,170,000 |
| 2011/02/07 | 288 | 291 | 286 | 288 | 4,175,000 |
| 2011/02/04 | 284 | 285 | 282 | 285 | 3,692,000 |
| 2011/02/03 | 280 | 283 | 276 | 280 | 6,200,000 |
| 2011/02/02 | 276 | 280 | 274 | 279 | 10,839,000 |
| 2011/02/01 | 268 | 271 | 262 | 268 | 3,673,000 |
| 2011/01/31 | 263 | 268 | 259 | 266 | 4,650,000 |
| 2011/01/28 | 272 | 272 | 266 | 268 | 3,343,000 |
| 2011/01/27 | 277 | 277 | 270 | 273 | 5,443,000 |
| 2011/01/26 | 275 | 278 | 274 | 275 | 3,024,000 |
| 2011/01/25 | 275 | 278 | 273 | 275 | 2,646,000 |
| 2011/01/24 | 270 | 275 | 269 | 274 | 4,920,000 |
| 2011/01/21 | 275 | 278 | 268 | 269 | 4,588,000 |
| 2011/01/20 | 273 | 284 | 272 | 276 | 9,365,000 |
| 2011/01/19 | 272 | 274 | 271 | 273 | 2,599,000 |
| 2011/01/18 | 265 | 273 | 265 | 272 | 3,252,000 |
| 2011/01/17 | 269 | 269 | 264 | 265 | 1,813,000 |
| 2011/01/14 | 266 | 271 | 265 | 266 | 3,959,000 |
| 2011/01/13 | 271 | 273 | 267 | 268 | 2,765,000 |
| 2011/01/12 | 272 | 274 | 266 | 267 | 4,456,000 |
| 2011/01/11 | 265 | 270 | 263 | 269 | 6,057,000 |
| 2011/01/07 | 275 | 275 | 263 | 265 | 8,791,000 |
| 2011/01/06 | 272 | 276 | 271 | 274 | 4,334,000 |
| 2011/01/05 | 267 | 271 | 267 | 269 | 3,294,000 |
| 2011/01/04 | 266 | 268 | 265 | 267 | 3,208,000 |