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 |
---|---|---|---|---|---|
2012/12/28 | 208 | 208 | 204 | 206 | 3,403,000 |
2012/12/27 | 207 | 211 | 205 | 206 | 5,296,000 |
2012/12/26 | 198 | 204 | 198 | 204 | 4,842,000 |
2012/12/25 | 197 | 198 | 195 | 197 | 2,715,000 |
2012/12/21 | 196 | 197 | 189 | 192 | 6,453,000 |
2012/12/20 | 193 | 195 | 190 | 193 | 5,395,000 |
2012/12/19 | 192 | 195 | 190 | 195 | 4,785,000 |
2012/12/18 | 186 | 192 | 185 | 189 | 4,491,000 |
2012/12/17 | 189 | 189 | 184 | 185 | 4,217,000 |
2012/12/14 | 186 | 186 | 182 | 184 | 6,941,000 |
2012/12/13 | 180 | 186 | 179 | 185 | 5,420,000 |
2012/12/12 | 178 | 179 | 176 | 177 | 2,838,000 |
2012/12/11 | 178 | 179 | 176 | 177 | 2,154,000 |
2012/12/10 | 181 | 181 | 177 | 179 | 4,171,000 |
2012/12/07 | 176 | 179 | 176 | 177 | 4,358,000 |
2012/12/06 | 177 | 180 | 176 | 177 | 4,310,000 |
2012/12/05 | 174 | 180 | 173 | 176 | 5,737,000 |
2012/12/04 | 178 | 178 | 173 | 175 | 4,344,000 |
2012/12/03 | 177 | 184 | 176 | 177 | 10,363,000 |
2012/11/30 | 171 | 177 | 170 | 177 | 31,249,000 |
2012/11/29 | 168 | 170 | 166 | 168 | 7,461,000 |
2012/11/28 | 167 | 169 | 162 | 164 | 9,323,000 |
2012/11/27 | 174 | 176 | 169 | 169 | 10,400,000 |
2012/11/26 | 170 | 175 | 169 | 173 | 8,382,000 |
2012/11/22 | 167 | 169 | 166 | 167 | 9,113,000 |
2012/11/21 | 165 | 167 | 163 | 165 | 6,216,000 |
2012/11/20 | 167 | 168 | 164 | 165 | 5,046,000 |
2012/11/19 | 166 | 168 | 164 | 167 | 6,020,000 |
2012/11/16 | 159 | 171 | 158 | 170 | 10,503,000 |
2012/11/15 | 154 | 160 | 152 | 158 | 6,922,000 |
2012/11/14 | 154 | 155 | 151 | 155 | 2,774,000 |
2012/11/13 | 154 | 154 | 150 | 153 | 2,834,000 |
2012/11/12 | 154 | 155 | 151 | 153 | 4,055,000 |
2012/11/09 | 151 | 154 | 150 | 152 | 3,648,000 |
2012/11/08 | 155 | 156 | 150 | 153 | 8,114,000 |
2012/11/07 | 164 | 165 | 155 | 158 | 11,584,000 |
2012/11/06 | 164 | 165 | 159 | 162 | 4,110,000 |
2012/11/05 | 166 | 167 | 163 | 166 | 4,251,000 |
2012/11/02 | 164 | 170 | 163 | 168 | 7,865,000 |
2012/11/01 | 156 | 170 | 156 | 162 | 10,337,000 |
2012/10/31 | 152 | 159 | 151 | 156 | 5,149,000 |
2012/10/30 | 150 | 153 | 150 | 150 | 3,622,000 |
2012/10/29 | 148 | 152 | 148 | 151 | 3,250,000 |
2012/10/26 | 152 | 154 | 149 | 149 | 5,286,000 |
2012/10/25 | 152 | 153 | 151 | 153 | 2,407,000 |
2012/10/24 | 156 | 157 | 150 | 151 | 5,057,000 |
2012/10/23 | 161 | 162 | 153 | 157 | 5,260,000 |
2012/10/22 | 156 | 163 | 156 | 160 | 4,317,000 |
2012/10/19 | 161 | 164 | 159 | 161 | 5,992,000 |
2012/10/18 | 163 | 165 | 160 | 163 | 5,448,000 |
2012/10/17 | 161 | 163 | 160 | 162 | 4,356,000 |
2012/10/16 | 152 | 159 | 152 | 159 | 6,459,000 |
2012/10/15 | 152 | 153 | 147 | 150 | 6,054,000 |
2012/10/12 | 151 | 155 | 151 | 152 | 4,479,000 |
2012/10/11 | 151 | 153 | 150 | 151 | 2,582,000 |
2012/10/10 | 151 | 152 | 151 | 152 | 2,294,000 |
2012/10/09 | 153 | 153 | 150 | 151 | 2,444,000 |
2012/10/05 | 154 | 156 | 149 | 153 | 4,749,000 |
2012/10/04 | 151 | 153 | 148 | 153 | 3,149,000 |
2012/10/03 | 154 | 154 | 148 | 151 | 4,471,000 |
2012/10/02 | 151 | 156 | 151 | 153 | 5,568,000 |
2012/10/01 | 148 | 150 | 147 | 149 | 3,426,000 |
2012/09/28 | 153 | 154 | 148 | 148 | 5,276,000 |
2012/09/27 | 155 | 157 | 150 | 152 | 6,737,000 |
2012/09/26 | 161 | 163 | 156 | 157 | 3,015,000 |
2012/09/25 | 161 | 164 | 160 | 164 | 3,140,000 |
2012/09/24 | 164 | 165 | 161 | 162 | 2,316,000 |
2012/09/21 | 167 | 168 | 163 | 165 | 3,885,000 |
2012/09/20 | 172 | 174 | 168 | 169 | 4,211,000 |
2012/09/19 | 170 | 175 | 167 | 174 | 6,100,000 |
2012/09/18 | 164 | 168 | 163 | 167 | 5,551,000 |
2012/09/14 | 160 | 167 | 159 | 165 | 6,926,000 |
2012/09/13 | 158 | 161 | 156 | 157 | 5,281,000 |
2012/09/12 | 155 | 159 | 154 | 157 | 8,424,000 |
2012/09/11 | 157 | 158 | 155 | 156 | 2,932,000 |
2012/09/10 | 156 | 160 | 155 | 159 | 4,384,000 |
2012/09/07 | 159 | 163 | 157 | 162 | 4,234,000 |
2012/09/06 | 160 | 161 | 155 | 156 | 3,497,000 |
2012/09/05 | 164 | 165 | 159 | 162 | 2,897,000 |
2012/09/04 | 164 | 167 | 161 | 166 | 2,954,000 |
2012/09/03 | 167 | 169 | 164 | 165 | 3,002,000 |
2012/08/31 | 168 | 170 | 165 | 165 | 2,303,000 |
2012/08/30 | 173 | 174 | 169 | 169 | 2,411,000 |
2012/08/29 | 171 | 174 | 170 | 173 | 1,748,000 |
2012/08/28 | 179 | 179 | 171 | 172 | 3,633,000 |
2012/08/27 | 181 | 181 | 178 | 179 | 1,653,000 |
2012/08/24 | 182 | 183 | 179 | 181 | 2,365,000 |
2012/08/23 | 184 | 186 | 183 | 185 | 1,890,000 |
2012/08/22 | 188 | 188 | 184 | 187 | 1,347,000 |
2012/08/21 | 185 | 187 | 185 | 186 | 949,000 |
2012/08/20 | 190 | 191 | 186 | 187 | 2,663,000 |
2012/08/17 | 188 | 191 | 187 | 190 | 3,273,000 |
2012/08/16 | 178 | 186 | 177 | 186 | 3,481,000 |
2012/08/15 | 181 | 182 | 175 | 176 | 2,315,000 |
2012/08/14 | 181 | 183 | 178 | 179 | 2,773,000 |
2012/08/13 | 181 | 182 | 180 | 181 | 1,005,000 |
2012/08/10 | 185 | 186 | 180 | 182 | 4,186,000 |
2012/08/09 | 179 | 187 | 179 | 182 | 5,175,000 |
2012/08/08 | 181 | 189 | 180 | 180 | 6,202,000 |
2012/08/07 | 172 | 179 | 171 | 179 | 5,182,000 |
2012/08/06 | 175 | 176 | 170 | 171 | 3,543,000 |
2012/08/03 | 175 | 175 | 168 | 171 | 7,837,000 |
2012/08/02 | 187 | 190 | 176 | 177 | 6,091,000 |
2012/08/01 | 192 | 193 | 185 | 188 | 2,679,000 |
2012/07/31 | 191 | 196 | 191 | 194 | 3,866,000 |
2012/07/30 | 197 | 199 | 193 | 196 | 1,184,000 |
2012/07/27 | 191 | 196 | 190 | 194 | 3,117,000 |
2012/07/26 | 181 | 189 | 181 | 186 | 3,390,000 |
2012/07/25 | 188 | 188 | 180 | 181 | 3,647,000 |
2012/07/24 | 189 | 191 | 186 | 189 | 2,553,000 |
2012/07/23 | 195 | 197 | 189 | 191 | 3,419,000 |
2012/07/20 | 203 | 204 | 198 | 198 | 1,937,000 |
2012/07/19 | 198 | 206 | 198 | 203 | 3,946,000 |
2012/07/18 | 198 | 201 | 197 | 199 | 2,591,000 |
2012/07/17 | 201 | 201 | 196 | 196 | 3,304,000 |
2012/07/13 | 196 | 202 | 195 | 200 | 2,977,000 |
2012/07/12 | 203 | 203 | 197 | 198 | 2,977,000 |
2012/07/11 | 205 | 205 | 202 | 202 | 2,296,000 |
2012/07/10 | 210 | 217 | 206 | 206 | 6,933,000 |
2012/07/09 | 209 | 211 | 205 | 205 | 4,428,000 |
2012/07/06 | 211 | 215 | 211 | 213 | 2,723,000 |
2012/07/05 | 213 | 215 | 211 | 212 | 2,901,000 |
2012/07/04 | 219 | 219 | 213 | 215 | 3,625,000 |
2012/07/03 | 214 | 220 | 214 | 216 | 3,765,000 |
2012/07/02 | 216 | 217 | 214 | 214 | 1,879,000 |
2012/06/29 | 211 | 217 | 208 | 215 | 4,535,000 |
2012/06/28 | 215 | 217 | 210 | 212 | 3,824,000 |
2012/06/27 | 208 | 211 | 204 | 211 | 1,980,000 |
2012/06/26 | 213 | 213 | 204 | 205 | 4,944,000 |
2012/06/25 | 221 | 221 | 213 | 213 | 3,093,000 |
2012/06/22 | 214 | 218 | 214 | 217 | 3,383,000 |
2012/06/21 | 214 | 220 | 214 | 216 | 3,609,000 |
2012/06/20 | 215 | 217 | 213 | 216 | 3,243,000 |
2012/06/19 | 209 | 215 | 209 | 212 | 2,674,000 |
2012/06/18 | 209 | 214 | 209 | 212 | 5,223,000 |
2012/06/15 | 206 | 208 | 204 | 208 | 4,510,000 |
2012/06/14 | 199 | 206 | 199 | 206 | 4,000,000 |
2012/06/13 | 206 | 208 | 200 | 201 | 5,939,000 |
2012/06/12 | 198 | 203 | 196 | 201 | 4,250,000 |
2012/06/11 | 199 | 204 | 197 | 204 | 2,559,000 |
2012/06/08 | 200 | 200 | 192 | 194 | 6,104,000 |
2012/06/07 | 200 | 202 | 199 | 202 | 4,029,000 |
2012/06/06 | 189 | 199 | 189 | 197 | 6,394,000 |
2012/06/05 | 182 | 190 | 182 | 188 | 6,053,000 |
2012/06/04 | 181 | 182 | 178 | 180 | 4,132,000 |
2012/06/01 | 197 | 197 | 186 | 187 | 6,191,000 |
2012/05/31 | 195 | 200 | 194 | 199 | 2,553,000 |
2012/05/30 | 201 | 201 | 196 | 199 | 4,040,000 |
2012/05/29 | 193 | 203 | 191 | 200 | 5,268,000 |
2012/05/28 | 195 | 195 | 190 | 194 | 2,964,000 |
2012/05/25 | 196 | 197 | 193 | 194 | 4,261,000 |
2012/05/24 | 198 | 199 | 192 | 196 | 6,131,000 |
2012/05/23 | 204 | 204 | 198 | 200 | 2,757,000 |
2012/05/22 | 202 | 206 | 202 | 204 | 4,029,000 |
2012/05/21 | 200 | 202 | 200 | 202 | 1,855,000 |
2012/05/18 | 202 | 204 | 200 | 201 | 5,503,000 |
2012/05/17 | 199 | 210 | 198 | 207 | 6,714,000 |
2012/05/16 | 206 | 208 | 197 | 198 | 7,248,000 |
2012/05/15 | 207 | 207 | 198 | 204 | 8,071,000 |
2012/05/14 | 218 | 218 | 209 | 210 | 4,407,000 |
2012/05/11 | 219 | 226 | 217 | 219 | 9,930,000 |
2012/05/10 | 205 | 223 | 204 | 214 | 7,927,000 |
2012/05/09 | 208 | 209 | 205 | 207 | 3,817,000 |
2012/05/08 | 210 | 214 | 210 | 211 | 3,879,000 |
2012/05/07 | 210 | 212 | 207 | 208 | 4,098,000 |
2012/05/02 | 220 | 220 | 217 | 218 | 1,794,000 |
2012/05/01 | 220 | 222 | 216 | 218 | 2,659,000 |
2012/04/27 | 224 | 228 | 221 | 223 | 4,607,000 |
2012/04/26 | 223 | 226 | 223 | 226 | 5,184,000 |
2012/04/25 | 221 | 224 | 220 | 222 | 3,843,000 |
2012/04/24 | 215 | 232 | 214 | 220 | 12,731,000 |
2012/04/23 | 216 | 218 | 214 | 216 | 2,173,000 |
2012/04/20 | 215 | 216 | 214 | 216 | 2,687,000 |
2012/04/19 | 216 | 218 | 215 | 217 | 4,418,000 |
2012/04/18 | 217 | 221 | 216 | 220 | 3,659,000 |
2012/04/17 | 210 | 215 | 210 | 213 | 3,125,000 |
2012/04/16 | 210 | 214 | 209 | 210 | 3,273,000 |
2012/04/13 | 213 | 217 | 209 | 211 | 7,689,000 |
2012/04/12 | 215 | 216 | 212 | 215 | 4,899,000 |
2012/04/11 | 212 | 214 | 211 | 213 | 3,202,000 |
2012/04/10 | 222 | 224 | 216 | 217 | 4,561,000 |
2012/04/09 | 226 | 227 | 222 | 222 | 3,709,000 |
2012/04/06 | 227 | 231 | 224 | 230 | 7,083,000 |
2012/04/05 | 222 | 226 | 220 | 224 | 4,812,000 |
2012/04/04 | 229 | 231 | 222 | 223 | 6,991,000 |
2012/04/03 | 226 | 227 | 225 | 226 | 3,170,000 |
2012/04/02 | 231 | 231 | 224 | 225 | 4,947,000 |
2012/03/30 | 233 | 234 | 229 | 230 | 2,611,000 |
2012/03/29 | 231 | 232 | 228 | 230 | 3,577,000 |
2012/03/28 | 232 | 235 | 231 | 232 | 3,506,000 |
2012/03/27 | 235 | 238 | 234 | 237 | 3,499,000 |
2012/03/26 | 233 | 233 | 230 | 230 | 2,197,000 |
2012/03/23 | 234 | 234 | 230 | 230 | 3,077,000 |
2012/03/22 | 238 | 240 | 235 | 236 | 4,713,000 |
2012/03/21 | 241 | 242 | 239 | 239 | 2,450,000 |
2012/03/19 | 247 | 247 | 243 | 244 | 2,710,000 |
2012/03/16 | 239 | 245 | 237 | 244 | 5,569,000 |
2012/03/15 | 240 | 240 | 238 | 238 | 2,809,000 |
2012/03/14 | 240 | 240 | 238 | 238 | 2,518,000 |
2012/03/13 | 238 | 241 | 235 | 235 | 3,919,000 |
2012/03/12 | 240 | 242 | 237 | 238 | 3,636,000 |
2012/03/09 | 239 | 239 | 234 | 237 | 7,461,000 |
2012/03/08 | 234 | 234 | 231 | 232 | 3,631,000 |
2012/03/07 | 225 | 231 | 224 | 230 | 3,104,000 |
2012/03/06 | 231 | 233 | 227 | 229 | 5,401,000 |
2012/03/05 | 235 | 238 | 230 | 232 | 4,144,000 |
2012/03/02 | 234 | 238 | 233 | 237 | 3,637,000 |
2012/03/01 | 238 | 241 | 230 | 232 | 6,211,000 |
2012/02/29 | 243 | 247 | 238 | 239 | 6,219,000 |
2012/02/28 | 241 | 242 | 237 | 241 | 5,129,000 |
2012/02/27 | 244 | 249 | 242 | 246 | 6,403,000 |
2012/02/24 | 245 | 247 | 241 | 242 | 7,515,000 |
2012/02/23 | 238 | 244 | 236 | 242 | 6,678,000 |
2012/02/22 | 235 | 239 | 234 | 239 | 4,055,000 |
2012/02/21 | 237 | 240 | 233 | 235 | 4,834,000 |
2012/02/20 | 237 | 240 | 236 | 237 | 5,109,000 |
2012/02/17 | 238 | 238 | 233 | 234 | 4,780,000 |
2012/02/16 | 233 | 236 | 231 | 232 | 8,393,000 |
2012/02/15 | 233 | 238 | 230 | 232 | 11,137,000 |
2012/02/14 | 235 | 236 | 229 | 234 | 5,529,000 |
2012/02/13 | 236 | 240 | 235 | 239 | 3,524,000 |
2012/02/10 | 241 | 242 | 236 | 238 | 4,291,000 |
2012/02/09 | 236 | 242 | 235 | 240 | 5,423,000 |
2012/02/08 | 236 | 239 | 233 | 238 | 5,526,000 |
2012/02/07 | 233 | 235 | 232 | 232 | 3,267,000 |
2012/02/06 | 230 | 233 | 229 | 233 | 6,484,000 |
2012/02/03 | 210 | 236 | 205 | 232 | 19,427,000 |
2012/02/02 | 216 | 218 | 211 | 213 | 4,926,000 |
2012/02/01 | 215 | 218 | 214 | 214 | 2,664,000 |
2012/01/31 | 222 | 222 | 214 | 215 | 4,093,000 |
2012/01/30 | 222 | 225 | 221 | 222 | 2,273,000 |
2012/01/27 | 224 | 225 | 222 | 224 | 2,852,000 |
2012/01/26 | 224 | 226 | 222 | 222 | 3,305,000 |
2012/01/25 | 220 | 226 | 220 | 223 | 4,488,000 |
2012/01/24 | 222 | 225 | 218 | 219 | 3,284,000 |
2012/01/23 | 226 | 226 | 220 | 221 | 3,924,000 |
2012/01/20 | 225 | 227 | 223 | 226 | 3,921,000 |
2012/01/19 | 216 | 222 | 216 | 221 | 4,728,000 |
2012/01/18 | 210 | 221 | 207 | 215 | 6,037,000 |
2012/01/17 | 208 | 210 | 207 | 209 | 1,757,000 |
2012/01/16 | 208 | 209 | 206 | 207 | 2,319,000 |
2012/01/13 | 209 | 215 | 208 | 210 | 5,420,000 |
2012/01/12 | 208 | 209 | 205 | 206 | 2,694,000 |
2012/01/11 | 205 | 209 | 204 | 208 | 3,364,000 |
2012/01/10 | 208 | 210 | 204 | 205 | 2,812,000 |
2012/01/06 | 212 | 213 | 204 | 207 | 2,923,000 |
2012/01/05 | 212 | 213 | 209 | 212 | 2,326,000 |
2012/01/04 | 209 | 213 | 206 | 212 | 3,207,000 |