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 |
|---|---|---|---|---|---|
| 2013/12/30 | 474 | 491 | 474 | 489 | 3,973,000 |
| 2013/12/27 | 470 | 473 | 467 | 470 | 2,347,000 |
| 2013/12/26 | 461 | 469 | 459 | 469 | 2,759,000 |
| 2013/12/25 | 457 | 461 | 455 | 459 | 2,636,000 |
| 2013/12/24 | 469 | 469 | 457 | 460 | 2,748,000 |
| 2013/12/20 | 460 | 467 | 459 | 465 | 3,118,000 |
| 2013/12/19 | 470 | 473 | 460 | 463 | 4,033,000 |
| 2013/12/18 | 456 | 463 | 456 | 463 | 3,031,000 |
| 2013/12/17 | 457 | 462 | 456 | 460 | 1,755,000 |
| 2013/12/16 | 459 | 459 | 448 | 456 | 3,525,000 |
| 2013/12/13 | 457 | 470 | 453 | 464 | 7,311,000 |
| 2013/12/12 | 452 | 462 | 448 | 461 | 4,907,000 |
| 2013/12/11 | 455 | 460 | 449 | 454 | 2,680,000 |
| 2013/12/10 | 466 | 467 | 458 | 462 | 2,220,000 |
| 2013/12/09 | 458 | 463 | 456 | 463 | 3,267,000 |
| 2013/12/06 | 434 | 448 | 433 | 446 | 2,904,000 |
| 2013/12/05 | 450 | 453 | 436 | 437 | 3,724,000 |
| 2013/12/04 | 455 | 458 | 446 | 451 | 2,917,000 |
| 2013/12/03 | 463 | 464 | 455 | 463 | 2,793,000 |
| 2013/12/02 | 459 | 462 | 456 | 460 | 2,268,000 |
| 2013/11/29 | 465 | 466 | 454 | 460 | 3,209,000 |
| 2013/11/28 | 458 | 467 | 458 | 467 | 4,887,000 |
| 2013/11/27 | 446 | 456 | 445 | 453 | 5,115,000 |
| 2013/11/26 | 439 | 448 | 439 | 445 | 2,879,000 |
| 2013/11/25 | 445 | 445 | 438 | 445 | 4,292,000 |
| 2013/11/22 | 447 | 448 | 438 | 442 | 2,728,000 |
| 2013/11/21 | 440 | 445 | 436 | 443 | 3,455,000 |
| 2013/11/20 | 447 | 447 | 436 | 440 | 2,934,000 |
| 2013/11/19 | 444 | 446 | 438 | 442 | 4,042,000 |
| 2013/11/18 | 450 | 453 | 438 | 442 | 4,680,000 |
| 2013/11/15 | 447 | 452 | 446 | 447 | 6,232,000 |
| 2013/11/14 | 435 | 447 | 434 | 443 | 7,192,000 |
| 2013/11/13 | 424 | 436 | 422 | 432 | 7,055,000 |
| 2013/11/12 | 416 | 424 | 414 | 421 | 4,984,000 |
| 2013/11/11 | 414 | 422 | 411 | 420 | 6,481,000 |
| 2013/11/08 | 402 | 411 | 401 | 404 | 2,719,000 |
| 2013/11/07 | 413 | 415 | 405 | 406 | 3,263,000 |
| 2013/11/06 | 403 | 416 | 396 | 414 | 8,133,000 |
| 2013/11/05 | 400 | 405 | 389 | 397 | 6,221,000 |
| 2013/11/01 | 377 | 398 | 366 | 387 | 8,181,000 |
| 2013/10/31 | 376 | 383 | 373 | 374 | 3,598,000 |
| 2013/10/30 | 370 | 374 | 369 | 371 | 4,463,000 |
| 2013/10/29 | 380 | 380 | 362 | 368 | 11,012,000 |
| 2013/10/28 | 390 | 390 | 381 | 388 | 2,232,000 |
| 2013/10/25 | 394 | 394 | 383 | 385 | 2,405,000 |
| 2013/10/24 | 388 | 396 | 386 | 395 | 2,210,000 |
| 2013/10/23 | 404 | 407 | 393 | 393 | 1,960,000 |
| 2013/10/22 | 404 | 406 | 401 | 404 | 805,000 |
| 2013/10/21 | 403 | 407 | 400 | 405 | 1,403,000 |
| 2013/10/18 | 406 | 407 | 400 | 401 | 1,257,000 |
| 2013/10/17 | 403 | 405 | 402 | 405 | 2,079,000 |
| 2013/10/16 | 400 | 403 | 392 | 396 | 2,146,000 |
| 2013/10/15 | 404 | 406 | 398 | 399 | 2,055,000 |
| 2013/10/11 | 392 | 405 | 392 | 401 | 4,694,000 |
| 2013/10/10 | 388 | 389 | 381 | 384 | 2,472,000 |
| 2013/10/09 | 374 | 388 | 373 | 387 | 3,095,000 |
| 2013/10/08 | 371 | 383 | 370 | 380 | 2,099,000 |
| 2013/10/07 | 380 | 383 | 376 | 377 | 2,167,000 |
| 2013/10/04 | 383 | 386 | 379 | 380 | 2,466,000 |
| 2013/10/03 | 392 | 396 | 385 | 387 | 3,006,000 |
| 2013/10/02 | 404 | 407 | 392 | 393 | 3,452,000 |
| 2013/10/01 | 403 | 411 | 402 | 403 | 2,771,000 |
| 2013/09/30 | 407 | 409 | 401 | 404 | 1,930,000 |
| 2013/09/27 | 420 | 420 | 410 | 414 | 2,833,000 |
| 2013/09/26 | 409 | 416 | 399 | 415 | 2,996,000 |
| 2013/09/25 | 414 | 414 | 407 | 410 | 2,933,000 |
| 2013/09/24 | 401 | 415 | 400 | 414 | 4,455,000 |
| 2013/09/20 | 408 | 408 | 397 | 398 | 2,579,000 |
| 2013/09/19 | 402 | 407 | 402 | 407 | 3,776,000 |
| 2013/09/18 | 396 | 403 | 395 | 395 | 3,680,000 |
| 2013/09/17 | 391 | 396 | 391 | 392 | 3,251,000 |
| 2013/09/13 | 396 | 399 | 390 | 391 | 6,479,000 |
| 2013/09/12 | 397 | 399 | 387 | 394 | 3,881,000 |
| 2013/09/11 | 386 | 396 | 386 | 394 | 6,223,000 |
| 2013/09/10 | 375 | 379 | 374 | 379 | 2,819,000 |
| 2013/09/09 | 375 | 375 | 370 | 373 | 1,967,000 |
| 2013/09/06 | 374 | 374 | 363 | 365 | 3,149,000 |
| 2013/09/05 | 377 | 377 | 369 | 374 | 2,416,000 |
| 2013/09/04 | 364 | 375 | 363 | 374 | 2,792,000 |
| 2013/09/03 | 364 | 369 | 364 | 369 | 2,856,000 |
| 2013/09/02 | 357 | 363 | 355 | 362 | 2,477,000 |
| 2013/08/30 | 356 | 358 | 349 | 352 | 3,136,000 |
| 2013/08/29 | 354 | 360 | 352 | 356 | 2,681,000 |
| 2013/08/28 | 348 | 354 | 348 | 351 | 2,057,000 |
| 2013/08/27 | 357 | 363 | 357 | 359 | 1,801,000 |
| 2013/08/26 | 363 | 363 | 354 | 359 | 2,471,000 |
| 2013/08/23 | 362 | 365 | 358 | 362 | 3,326,000 |
| 2013/08/22 | 347 | 358 | 346 | 354 | 2,545,000 |
| 2013/08/21 | 356 | 358 | 347 | 349 | 3,687,000 |
| 2013/08/20 | 363 | 365 | 353 | 353 | 2,415,000 |
| 2013/08/19 | 368 | 372 | 361 | 366 | 2,338,000 |
| 2013/08/16 | 363 | 372 | 361 | 366 | 8,353,000 |
| 2013/08/15 | 363 | 368 | 360 | 362 | 3,710,000 |
| 2013/08/14 | 357 | 368 | 355 | 365 | 5,869,000 |
| 2013/08/13 | 342 | 352 | 340 | 351 | 2,139,000 |
| 2013/08/12 | 339 | 346 | 337 | 338 | 2,910,000 |
| 2013/08/09 | 348 | 350 | 337 | 343 | 5,652,000 |
| 2013/08/08 | 356 | 361 | 346 | 348 | 3,602,000 |
| 2013/08/07 | 367 | 368 | 360 | 360 | 2,807,000 |
| 2013/08/06 | 360 | 371 | 356 | 370 | 2,698,000 |
| 2013/08/05 | 366 | 369 | 363 | 364 | 3,162,000 |
| 2013/08/02 | 358 | 366 | 355 | 366 | 7,498,000 |
| 2013/08/01 | 343 | 357 | 324 | 349 | 10,555,000 |
| 2013/07/31 | 362 | 363 | 344 | 348 | 5,623,000 |
| 2013/07/30 | 339 | 361 | 339 | 360 | 3,613,000 |
| 2013/07/29 | 351 | 351 | 337 | 337 | 3,626,000 |
| 2013/07/26 | 366 | 367 | 359 | 359 | 2,648,000 |
| 2013/07/25 | 372 | 374 | 368 | 371 | 2,532,000 |
| 2013/07/24 | 369 | 372 | 366 | 370 | 1,656,000 |
| 2013/07/23 | 365 | 373 | 362 | 373 | 2,829,000 |
| 2013/07/22 | 371 | 374 | 365 | 368 | 3,654,000 |
| 2013/07/19 | 375 | 376 | 356 | 365 | 5,233,000 |
| 2013/07/18 | 378 | 378 | 372 | 375 | 2,410,000 |
| 2013/07/17 | 373 | 378 | 373 | 376 | 1,708,000 |
| 2013/07/16 | 378 | 382 | 375 | 378 | 2,444,000 |
| 2013/07/12 | 369 | 377 | 369 | 375 | 2,798,000 |
| 2013/07/11 | 366 | 370 | 362 | 368 | 3,375,000 |
| 2013/07/10 | 371 | 379 | 369 | 371 | 3,168,000 |
| 2013/07/09 | 369 | 375 | 365 | 375 | 4,268,000 |
| 2013/07/08 | 378 | 381 | 364 | 365 | 2,706,000 |
| 2013/07/05 | 370 | 374 | 368 | 372 | 3,323,000 |
| 2013/07/04 | 360 | 366 | 358 | 364 | 3,000,000 |
| 2013/07/03 | 361 | 365 | 355 | 362 | 3,540,000 |
| 2013/07/02 | 353 | 361 | 348 | 361 | 4,450,000 |
| 2013/07/01 | 345 | 349 | 340 | 349 | 4,321,000 |
| 2013/06/28 | 333 | 346 | 332 | 344 | 6,278,000 |
| 2013/06/27 | 325 | 330 | 315 | 330 | 3,270,000 |
| 2013/06/26 | 330 | 330 | 319 | 319 | 2,352,000 |
| 2013/06/25 | 326 | 327 | 315 | 322 | 3,553,000 |
| 2013/06/24 | 332 | 336 | 323 | 324 | 2,560,000 |
| 2013/06/21 | 317 | 330 | 310 | 329 | 10,455,000 |
| 2013/06/20 | 328 | 338 | 324 | 329 | 5,141,000 |
| 2013/06/19 | 334 | 337 | 323 | 330 | 4,257,000 |
| 2013/06/18 | 325 | 334 | 323 | 329 | 4,757,000 |
| 2013/06/17 | 310 | 326 | 307 | 326 | 4,105,000 |
| 2013/06/14 | 316 | 320 | 309 | 312 | 6,749,000 |
| 2013/06/13 | 315 | 315 | 303 | 303 | 5,669,000 |
| 2013/06/12 | 318 | 329 | 313 | 325 | 4,529,000 |
| 2013/06/11 | 328 | 340 | 323 | 327 | 6,696,000 |
| 2013/06/10 | 319 | 325 | 312 | 324 | 4,665,000 |
| 2013/06/07 | 302 | 308 | 289 | 300 | 6,930,000 |
| 2013/06/06 | 306 | 320 | 305 | 309 | 5,421,000 |
| 2013/06/05 | 333 | 335 | 313 | 313 | 5,176,000 |
| 2013/06/04 | 317 | 337 | 316 | 335 | 6,433,000 |
| 2013/06/03 | 330 | 335 | 321 | 322 | 6,467,000 |
| 2013/05/31 | 345 | 348 | 335 | 340 | 4,318,000 |
| 2013/05/30 | 343 | 351 | 335 | 338 | 6,481,000 |
| 2013/05/29 | 359 | 367 | 355 | 358 | 4,868,000 |
| 2013/05/28 | 336 | 354 | 335 | 353 | 5,134,000 |
| 2013/05/27 | 353 | 358 | 343 | 344 | 6,268,000 |
| 2013/05/24 | 369 | 379 | 345 | 366 | 8,595,000 |
| 2013/05/23 | 388 | 410 | 357 | 357 | 27,266,000 |
| 2013/05/22 | 390 | 394 | 381 | 382 | 4,165,000 |
| 2013/05/21 | 371 | 391 | 368 | 383 | 6,981,000 |
| 2013/05/20 | 369 | 371 | 362 | 371 | 6,335,000 |
| 2013/05/17 | 357 | 367 | 351 | 366 | 5,908,000 |
| 2013/05/16 | 368 | 370 | 349 | 360 | 6,609,000 |
| 2013/05/15 | 370 | 372 | 362 | 368 | 4,620,000 |
| 2013/05/14 | 379 | 379 | 362 | 362 | 7,763,000 |
| 2013/05/13 | 385 | 394 | 374 | 378 | 10,577,000 |
| 2013/05/10 | 346 | 387 | 338 | 382 | 16,418,000 |
| 2013/05/09 | 337 | 344 | 336 | 338 | 5,830,000 |
| 2013/05/08 | 345 | 345 | 329 | 331 | 6,411,000 |
| 2013/05/07 | 323 | 345 | 323 | 342 | 11,105,000 |
| 2013/05/02 | 311 | 320 | 310 | 315 | 4,443,000 |
| 2013/05/01 | 313 | 315 | 310 | 313 | 4,806,000 |
| 2013/04/30 | 318 | 322 | 307 | 321 | 6,607,000 |
| 2013/04/26 | 327 | 328 | 317 | 322 | 7,807,000 |
| 2013/04/25 | 314 | 335 | 311 | 329 | 21,438,000 |
| 2013/04/24 | 293 | 320 | 293 | 310 | 27,642,000 |
| 2013/04/23 | 260 | 289 | 258 | 281 | 21,120,000 |
| 2013/04/22 | 261 | 263 | 260 | 261 | 3,408,000 |
| 2013/04/19 | 255 | 258 | 252 | 257 | 2,502,000 |
| 2013/04/18 | 258 | 261 | 256 | 256 | 3,105,000 |
| 2013/04/17 | 259 | 266 | 258 | 264 | 2,981,000 |
| 2013/04/16 | 254 | 263 | 253 | 256 | 4,240,000 |
| 2013/04/15 | 263 | 265 | 259 | 261 | 4,307,000 |
| 2013/04/12 | 268 | 269 | 261 | 264 | 4,439,000 |
| 2013/04/11 | 263 | 265 | 260 | 265 | 4,585,000 |
| 2013/04/10 | 255 | 260 | 253 | 260 | 4,175,000 |
| 2013/04/09 | 257 | 260 | 254 | 257 | 3,233,000 |
| 2013/04/08 | 259 | 265 | 251 | 256 | 4,730,000 |
| 2013/04/05 | 258 | 261 | 249 | 252 | 6,640,000 |
| 2013/04/04 | 245 | 249 | 240 | 248 | 6,872,000 |
| 2013/04/03 | 250 | 254 | 250 | 252 | 2,757,000 |
| 2013/04/02 | 246 | 250 | 237 | 246 | 5,380,000 |
| 2013/04/01 | 262 | 263 | 255 | 255 | 3,514,000 |
| 2013/03/29 | 270 | 270 | 262 | 262 | 4,438,000 |
| 2013/03/28 | 284 | 284 | 265 | 268 | 7,010,000 |
| 2013/03/27 | 280 | 282 | 278 | 282 | 2,050,000 |
| 2013/03/26 | 280 | 282 | 279 | 281 | 3,133,000 |
| 2013/03/25 | 281 | 288 | 278 | 285 | 5,470,000 |
| 2013/03/22 | 280 | 282 | 277 | 277 | 4,639,000 |
| 2013/03/21 | 288 | 289 | 283 | 288 | 4,016,000 |
| 2013/03/19 | 278 | 287 | 278 | 287 | 5,023,000 |
| 2013/03/18 | 280 | 282 | 273 | 273 | 4,983,000 |
| 2013/03/15 | 277 | 285 | 276 | 285 | 7,410,000 |
| 2013/03/14 | 273 | 275 | 269 | 274 | 2,753,000 |
| 2013/03/13 | 275 | 278 | 272 | 273 | 2,573,000 |
| 2013/03/12 | 283 | 284 | 275 | 277 | 5,208,000 |
| 2013/03/11 | 278 | 284 | 275 | 277 | 9,353,000 |
| 2013/03/08 | 268 | 273 | 267 | 271 | 11,480,000 |
| 2013/03/07 | 256 | 267 | 255 | 263 | 11,389,000 |
| 2013/03/06 | 250 | 252 | 247 | 250 | 2,680,000 |
| 2013/03/05 | 249 | 252 | 247 | 248 | 2,859,000 |
| 2013/03/04 | 257 | 257 | 247 | 248 | 5,969,000 |
| 2013/03/01 | 250 | 257 | 248 | 256 | 5,458,000 |
| 2013/02/28 | 255 | 255 | 249 | 252 | 4,550,000 |
| 2013/02/27 | 248 | 252 | 245 | 249 | 6,381,000 |
| 2013/02/26 | 240 | 252 | 240 | 245 | 10,177,000 |
| 2013/02/25 | 251 | 252 | 246 | 251 | 7,243,000 |
| 2013/02/22 | 250 | 256 | 241 | 244 | 44,039,000 |
| 2013/02/21 | 237 | 240 | 233 | 234 | 5,656,000 |
| 2013/02/20 | 240 | 243 | 238 | 241 | 4,522,000 |
| 2013/02/19 | 236 | 242 | 236 | 238 | 3,216,000 |
| 2013/02/18 | 234 | 240 | 234 | 238 | 2,816,000 |
| 2013/02/15 | 233 | 235 | 226 | 232 | 5,050,000 |
| 2013/02/14 | 238 | 240 | 232 | 236 | 5,246,000 |
| 2013/02/13 | 240 | 241 | 232 | 236 | 5,163,000 |
| 2013/02/12 | 242 | 244 | 239 | 241 | 4,547,000 |
| 2013/02/08 | 238 | 243 | 235 | 236 | 6,121,000 |
| 2013/02/07 | 240 | 247 | 239 | 244 | 5,625,000 |
| 2013/02/06 | 238 | 240 | 234 | 239 | 6,623,000 |
| 2013/02/05 | 226 | 236 | 225 | 232 | 6,745,000 |
| 2013/02/04 | 218 | 243 | 217 | 236 | 13,157,000 |
| 2013/02/01 | 223 | 223 | 217 | 221 | 3,551,000 |
| 2013/01/31 | 217 | 220 | 214 | 220 | 3,932,000 |
| 2013/01/30 | 214 | 218 | 212 | 217 | 3,665,000 |
| 2013/01/29 | 210 | 216 | 209 | 213 | 4,077,000 |
| 2013/01/28 | 213 | 217 | 210 | 214 | 5,984,000 |
| 2013/01/25 | 206 | 210 | 204 | 210 | 4,601,000 |
| 2013/01/24 | 197 | 204 | 197 | 201 | 4,352,000 |
| 2013/01/23 | 202 | 203 | 197 | 197 | 5,840,000 |
| 2013/01/22 | 208 | 210 | 205 | 206 | 5,228,000 |
| 2013/01/21 | 211 | 212 | 206 | 210 | 4,991,000 |
| 2013/01/18 | 209 | 210 | 205 | 210 | 4,771,000 |
| 2013/01/17 | 205 | 209 | 198 | 204 | 4,876,000 |
| 2013/01/16 | 210 | 211 | 202 | 204 | 4,050,000 |
| 2013/01/15 | 215 | 216 | 207 | 212 | 4,672,000 |
| 2013/01/11 | 214 | 215 | 209 | 212 | 4,184,000 |
| 2013/01/10 | 204 | 212 | 203 | 211 | 3,863,000 |
| 2013/01/09 | 198 | 204 | 194 | 202 | 7,583,000 |
| 2013/01/08 | 206 | 207 | 198 | 200 | 6,431,000 |
| 2013/01/07 | 216 | 216 | 208 | 208 | 5,010,000 |
| 2013/01/04 | 215 | 216 | 211 | 214 | 3,668,000 |