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 |
|---|---|---|---|---|---|
| 2015/12/30 | 630 | 636 | 626 | 627 | 1,747,000 |
| 2015/12/29 | 627 | 630 | 620 | 629 | 1,882,000 |
| 2015/12/28 | 620 | 633 | 620 | 628 | 2,707,000 |
| 2015/12/25 | 616 | 620 | 609 | 614 | 2,690,000 |
| 2015/12/24 | 615 | 630 | 614 | 616 | 4,346,000 |
| 2015/12/22 | 613 | 619 | 611 | 611 | 3,521,000 |
| 2015/12/21 | 614 | 620 | 603 | 619 | 5,285,000 |
| 2015/12/18 | 635 | 649 | 621 | 622 | 5,788,000 |
| 2015/12/17 | 645 | 652 | 640 | 641 | 3,456,000 |
| 2015/12/16 | 631 | 640 | 628 | 632 | 3,161,000 |
| 2015/12/15 | 635 | 637 | 618 | 620 | 4,389,000 |
| 2015/12/14 | 634 | 641 | 626 | 640 | 2,939,000 |
| 2015/12/11 | 642 | 652 | 642 | 650 | 4,428,000 |
| 2015/12/10 | 647 | 658 | 646 | 648 | 3,312,000 |
| 2015/12/09 | 652 | 661 | 649 | 653 | 4,255,000 |
| 2015/12/08 | 680 | 681 | 658 | 661 | 4,457,000 |
| 2015/12/07 | 680 | 684 | 672 | 673 | 3,038,000 |
| 2015/12/04 | 666 | 673 | 664 | 668 | 4,324,000 |
| 2015/12/03 | 681 | 687 | 674 | 684 | 3,319,000 |
| 2015/12/02 | 695 | 698 | 682 | 686 | 5,090,000 |
| 2015/12/01 | 698 | 708 | 694 | 707 | 4,860,000 |
| 2015/11/30 | 693 | 698 | 688 | 690 | 2,809,000 |
| 2015/11/27 | 695 | 696 | 686 | 693 | 3,211,000 |
| 2015/11/26 | 700 | 704 | 690 | 697 | 3,183,000 |
| 2015/11/25 | 694 | 697 | 689 | 694 | 2,535,000 |
| 2015/11/24 | 693 | 701 | 693 | 698 | 4,101,000 |
| 2015/11/20 | 684 | 687 | 679 | 687 | 3,631,000 |
| 2015/11/19 | 692 | 693 | 678 | 685 | 4,632,000 |
| 2015/11/18 | 683 | 699 | 683 | 686 | 6,007,000 |
| 2015/11/17 | 669 | 687 | 668 | 683 | 7,978,000 |
| 2015/11/16 | 644 | 662 | 642 | 658 | 4,314,000 |
| 2015/11/13 | 647 | 653 | 643 | 650 | 3,777,000 |
| 2015/11/12 | 655 | 663 | 655 | 661 | 2,868,000 |
| 2015/11/11 | 653 | 663 | 651 | 660 | 2,632,000 |
| 2015/11/10 | 659 | 660 | 650 | 653 | 3,829,000 |
| 2015/11/09 | 655 | 670 | 654 | 664 | 7,964,000 |
| 2015/11/06 | 625 | 648 | 622 | 647 | 8,163,000 |
| 2015/11/05 | 607 | 621 | 604 | 620 | 5,163,000 |
| 2015/11/04 | 616 | 618 | 603 | 604 | 5,673,000 |
| 2015/11/02 | 619 | 619 | 601 | 606 | 5,079,000 |
| 2015/10/30 | 650 | 661 | 616 | 619 | 11,094,000 |
| 2015/10/29 | 650 | 653 | 643 | 650 | 6,421,000 |
| 2015/10/28 | 635 | 641 | 631 | 640 | 2,903,000 |
| 2015/10/27 | 646 | 649 | 631 | 633 | 3,713,000 |
| 2015/10/26 | 640 | 650 | 636 | 648 | 4,962,000 |
| 2015/10/23 | 638 | 641 | 628 | 630 | 4,979,000 |
| 2015/10/22 | 619 | 633 | 618 | 622 | 5,170,000 |
| 2015/10/21 | 641 | 643 | 618 | 622 | 12,443,000 |
| 2015/10/20 | 650 | 650 | 633 | 639 | 2,558,000 |
| 2015/10/19 | 647 | 653 | 633 | 646 | 7,382,000 |
| 2015/10/16 | 628 | 640 | 623 | 637 | 5,822,000 |
| 2015/10/15 | 601 | 623 | 591 | 620 | 8,885,000 |
| 2015/10/14 | 626 | 632 | 609 | 610 | 4,246,000 |
| 2015/10/13 | 633 | 637 | 627 | 634 | 3,482,000 |
| 2015/10/09 | 615 | 637 | 614 | 636 | 6,856,000 |
| 2015/10/08 | 616 | 620 | 605 | 608 | 4,367,000 |
| 2015/10/07 | 606 | 621 | 601 | 619 | 3,919,000 |
| 2015/10/06 | 620 | 623 | 607 | 609 | 3,912,000 |
| 2015/10/05 | 605 | 617 | 599 | 614 | 3,381,000 |
| 2015/10/02 | 591 | 605 | 586 | 600 | 2,707,000 |
| 2015/10/01 | 580 | 602 | 579 | 596 | 3,732,000 |
| 2015/09/30 | 564 | 578 | 557 | 573 | 6,575,000 |
| 2015/09/29 | 574 | 576 | 559 | 560 | 5,807,000 |
| 2015/09/28 | 581 | 597 | 580 | 589 | 3,349,000 |
| 2015/09/25 | 573 | 598 | 568 | 596 | 5,460,000 |
| 2015/09/24 | 584 | 585 | 563 | 574 | 6,510,000 |
| 2015/09/18 | 602 | 603 | 586 | 596 | 5,315,000 |
| 2015/09/17 | 603 | 614 | 599 | 612 | 5,381,000 |
| 2015/09/16 | 588 | 594 | 580 | 593 | 3,685,000 |
| 2015/09/15 | 583 | 592 | 579 | 582 | 2,741,000 |
| 2015/09/14 | 590 | 590 | 569 | 576 | 3,176,000 |
| 2015/09/11 | 583 | 592 | 580 | 582 | 5,698,000 |
| 2015/09/10 | 592 | 595 | 578 | 592 | 5,665,000 |
| 2015/09/09 | 571 | 597 | 568 | 596 | 8,515,000 |
| 2015/09/08 | 542 | 562 | 537 | 549 | 9,212,000 |
| 2015/09/07 | 522 | 546 | 516 | 544 | 10,538,000 |
| 2015/09/04 | 531 | 531 | 508 | 525 | 9,194,000 |
| 2015/09/03 | 536 | 540 | 521 | 522 | 7,055,000 |
| 2015/09/02 | 508 | 535 | 507 | 523 | 10,852,000 |
| 2015/09/01 | 553 | 556 | 512 | 515 | 13,685,000 |
| 2015/08/31 | 570 | 587 | 563 | 573 | 6,079,000 |
| 2015/08/28 | 555 | 572 | 552 | 566 | 5,109,000 |
| 2015/08/27 | 549 | 551 | 537 | 539 | 4,397,000 |
| 2015/08/26 | 511 | 541 | 509 | 536 | 7,134,000 |
| 2015/08/25 | 507 | 536 | 498 | 509 | 7,776,000 |
| 2015/08/24 | 555 | 560 | 530 | 531 | 9,267,000 |
| 2015/08/21 | 585 | 588 | 572 | 575 | 4,443,000 |
| 2015/08/20 | 600 | 610 | 596 | 604 | 3,866,000 |
| 2015/08/19 | 612 | 616 | 600 | 601 | 4,689,000 |
| 2015/08/18 | 615 | 620 | 610 | 612 | 4,235,000 |
| 2015/08/17 | 611 | 617 | 605 | 617 | 3,105,000 |
| 2015/08/14 | 616 | 619 | 608 | 611 | 3,062,000 |
| 2015/08/13 | 612 | 617 | 609 | 617 | 5,871,000 |
| 2015/08/12 | 621 | 623 | 609 | 614 | 4,776,000 |
| 2015/08/11 | 630 | 638 | 626 | 631 | 6,024,000 |
| 2015/08/10 | 616 | 622 | 608 | 620 | 3,994,000 |
| 2015/08/07 | 620 | 624 | 615 | 621 | 4,093,000 |
| 2015/08/06 | 626 | 628 | 616 | 623 | 3,956,000 |
| 2015/08/05 | 611 | 629 | 603 | 624 | 6,200,000 |
| 2015/08/04 | 642 | 642 | 610 | 611 | 9,070,000 |
| 2015/08/03 | 657 | 657 | 642 | 646 | 5,393,000 |
| 2015/07/31 | 643 | 663 | 637 | 647 | 8,725,000 |
| 2015/07/30 | 635 | 644 | 632 | 643 | 5,354,000 |
| 2015/07/29 | 634 | 638 | 627 | 632 | 5,105,000 |
| 2015/07/28 | 640 | 652 | 624 | 627 | 14,806,000 |
| 2015/07/27 | 662 | 673 | 646 | 651 | 13,885,000 |
| 2015/07/24 | 650 | 666 | 647 | 662 | 8,611,000 |
| 2015/07/23 | 654 | 660 | 640 | 647 | 6,711,000 |
| 2015/07/22 | 636 | 659 | 635 | 654 | 28,832,000 |
| 2015/07/21 | 663 | 664 | 643 | 646 | 9,081,000 |
| 2015/07/17 | 660 | 666 | 656 | 660 | 4,089,000 |
| 2015/07/16 | 654 | 662 | 647 | 659 | 6,221,000 |
| 2015/07/15 | 650 | 662 | 645 | 650 | 8,263,000 |
| 2015/07/14 | 630 | 648 | 629 | 648 | 18,324,000 |
| 2015/07/13 | 655 | 666 | 639 | 639 | 15,803,000 |
| 2015/07/10 | 661 | 662 | 647 | 652 | 6,254,000 |
| 2015/07/09 | 647 | 668 | 637 | 666 | 8,053,000 |
| 2015/07/08 | 688 | 690 | 665 | 665 | 7,616,000 |
| 2015/07/07 | 707 | 708 | 688 | 693 | 6,819,000 |
| 2015/07/06 | 723 | 730 | 696 | 697 | 12,559,000 |
| 2015/07/03 | 792 | 793 | 777 | 783 | 2,442,000 |
| 2015/07/02 | 787 | 801 | 781 | 795 | 4,792,000 |
| 2015/07/01 | 761 | 777 | 761 | 776 | 2,650,000 |
| 2015/06/30 | 767 | 773 | 755 | 761 | 3,918,000 |
| 2015/06/29 | 758 | 779 | 755 | 766 | 3,772,000 |
| 2015/06/26 | 788 | 789 | 774 | 776 | 4,312,000 |
| 2015/06/25 | 803 | 807 | 790 | 790 | 4,022,000 |
| 2015/06/24 | 815 | 818 | 803 | 809 | 4,635,000 |
| 2015/06/23 | 797 | 829 | 796 | 818 | 8,411,000 |
| 2015/06/22 | 777 | 780 | 768 | 774 | 1,927,000 |
| 2015/06/19 | 769 | 782 | 767 | 780 | 3,629,000 |
| 2015/06/18 | 768 | 772 | 763 | 763 | 2,461,000 |
| 2015/06/17 | 780 | 781 | 765 | 770 | 2,566,000 |
| 2015/06/16 | 779 | 781 | 772 | 778 | 2,112,000 |
| 2015/06/15 | 780 | 792 | 773 | 776 | 3,380,000 |
| 2015/06/12 | 775 | 785 | 767 | 784 | 4,756,000 |
| 2015/06/11 | 770 | 774 | 766 | 772 | 2,990,000 |
| 2015/06/10 | 777 | 778 | 758 | 760 | 3,851,000 |
| 2015/06/09 | 777 | 782 | 770 | 772 | 4,241,000 |
| 2015/06/08 | 782 | 790 | 776 | 782 | 4,240,000 |
| 2015/06/05 | 772 | 776 | 760 | 775 | 4,045,000 |
| 2015/06/04 | 755 | 778 | 755 | 764 | 5,741,000 |
| 2015/06/03 | 747 | 760 | 746 | 759 | 3,282,000 |
| 2015/06/02 | 751 | 756 | 747 | 752 | 3,125,000 |
| 2015/06/01 | 740 | 751 | 737 | 748 | 3,303,000 |
| 2015/05/29 | 761 | 761 | 743 | 744 | 6,743,000 |
| 2015/05/28 | 761 | 763 | 755 | 763 | 4,288,000 |
| 2015/05/27 | 759 | 762 | 751 | 761 | 3,184,000 |
| 2015/05/26 | 764 | 767 | 757 | 760 | 2,525,000 |
| 2015/05/25 | 764 | 776 | 764 | 770 | 2,697,000 |
| 2015/05/22 | 758 | 765 | 754 | 764 | 2,218,000 |
| 2015/05/21 | 754 | 759 | 748 | 759 | 2,424,000 |
| 2015/05/20 | 760 | 765 | 751 | 755 | 3,447,000 |
| 2015/05/19 | 755 | 759 | 747 | 753 | 5,342,000 |
| 2015/05/18 | 751 | 763 | 748 | 756 | 3,920,000 |
| 2015/05/15 | 753 | 763 | 747 | 750 | 3,514,000 |
| 2015/05/14 | 750 | 759 | 746 | 751 | 3,999,000 |
| 2015/05/13 | 730 | 757 | 730 | 751 | 5,786,000 |
| 2015/05/12 | 730 | 744 | 720 | 736 | 9,396,000 |
| 2015/05/11 | 674 | 739 | 669 | 728 | 11,739,000 |
| 2015/05/08 | 653 | 670 | 644 | 667 | 5,738,000 |
| 2015/05/07 | 650 | 659 | 645 | 656 | 5,471,000 |
| 2015/05/01 | 643 | 652 | 641 | 650 | 3,272,000 |
| 2015/04/30 | 654 | 654 | 643 | 644 | 6,945,000 |
| 2015/04/28 | 660 | 665 | 657 | 662 | 2,493,000 |
| 2015/04/27 | 656 | 661 | 655 | 657 | 1,740,000 |
| 2015/04/24 | 664 | 666 | 652 | 656 | 2,948,000 |
| 2015/04/23 | 665 | 670 | 661 | 667 | 2,900,000 |
| 2015/04/22 | 663 | 678 | 657 | 660 | 4,263,000 |
| 2015/04/21 | 643 | 656 | 639 | 653 | 3,818,000 |
| 2015/04/20 | 630 | 643 | 630 | 639 | 2,999,000 |
| 2015/04/17 | 644 | 648 | 634 | 636 | 3,514,000 |
| 2015/04/16 | 655 | 661 | 641 | 644 | 4,740,000 |
| 2015/04/15 | 650 | 663 | 650 | 658 | 2,724,000 |
| 2015/04/14 | 644 | 655 | 643 | 653 | 1,888,000 |
| 2015/04/13 | 653 | 656 | 641 | 648 | 3,019,000 |
| 2015/04/10 | 656 | 657 | 644 | 652 | 4,549,000 |
| 2015/04/09 | 663 | 666 | 656 | 657 | 4,528,000 |
| 2015/04/08 | 652 | 668 | 650 | 661 | 8,459,000 |
| 2015/04/07 | 651 | 654 | 644 | 648 | 4,618,000 |
| 2015/04/06 | 655 | 667 | 642 | 644 | 6,613,000 |
| 2015/04/03 | 643 | 672 | 642 | 669 | 12,821,000 |
| 2015/04/02 | 636 | 652 | 621 | 643 | 13,277,000 |
| 2015/04/01 | 607 | 637 | 606 | 629 | 17,733,000 |
| 2015/03/31 | 601 | 612 | 598 | 606 | 8,611,000 |
| 2015/03/30 | 578 | 597 | 577 | 595 | 6,299,000 |
| 2015/03/27 | 572 | 585 | 568 | 572 | 3,678,000 |
| 2015/03/26 | 578 | 580 | 572 | 573 | 3,495,000 |
| 2015/03/25 | 585 | 590 | 575 | 584 | 3,738,000 |
| 2015/03/24 | 598 | 603 | 589 | 590 | 2,876,000 |
| 2015/03/23 | 598 | 599 | 593 | 597 | 2,976,000 |
| 2015/03/20 | 593 | 608 | 586 | 597 | 7,524,000 |
| 2015/03/19 | 578 | 596 | 572 | 594 | 6,455,000 |
| 2015/03/18 | 585 | 585 | 575 | 580 | 3,012,000 |
| 2015/03/17 | 587 | 587 | 579 | 581 | 2,774,000 |
| 2015/03/16 | 592 | 593 | 582 | 584 | 3,522,000 |
| 2015/03/13 | 601 | 602 | 590 | 592 | 5,501,000 |
| 2015/03/12 | 578 | 596 | 578 | 595 | 3,083,000 |
| 2015/03/11 | 572 | 585 | 571 | 578 | 2,941,000 |
| 2015/03/10 | 594 | 596 | 577 | 580 | 4,203,000 |
| 2015/03/09 | 586 | 596 | 584 | 592 | 3,460,000 |
| 2015/03/06 | 583 | 592 | 582 | 592 | 3,166,000 |
| 2015/03/05 | 583 | 586 | 581 | 582 | 2,215,000 |
| 2015/03/04 | 583 | 592 | 581 | 585 | 2,979,000 |
| 2015/03/03 | 592 | 597 | 580 | 587 | 5,751,000 |
| 2015/03/02 | 601 | 605 | 593 | 594 | 4,981,000 |
| 2015/02/27 | 608 | 615 | 595 | 599 | 7,864,000 |
| 2015/02/26 | 580 | 600 | 580 | 598 | 11,004,000 |
| 2015/02/25 | 562 | 587 | 561 | 577 | 12,602,000 |
| 2015/02/24 | 549 | 559 | 546 | 559 | 6,124,000 |
| 2015/02/23 | 558 | 560 | 544 | 549 | 6,113,000 |
| 2015/02/20 | 546 | 557 | 544 | 553 | 6,622,000 |
| 2015/02/19 | 537 | 546 | 532 | 544 | 7,253,000 |
| 2015/02/18 | 539 | 545 | 536 | 539 | 5,481,000 |
| 2015/02/17 | 527 | 536 | 521 | 535 | 5,601,000 |
| 2015/02/16 | 544 | 548 | 527 | 532 | 8,103,000 |
| 2015/02/13 | 549 | 555 | 538 | 541 | 7,734,000 |
| 2015/02/12 | 553 | 555 | 546 | 554 | 5,748,000 |
| 2015/02/10 | 551 | 553 | 541 | 544 | 6,556,000 |
| 2015/02/09 | 551 | 563 | 550 | 555 | 8,665,000 |
| 2015/02/06 | 542 | 546 | 531 | 544 | 7,250,000 |
| 2015/02/05 | 547 | 550 | 530 | 533 | 13,275,000 |
| 2015/02/04 | 566 | 574 | 537 | 543 | 23,988,000 |
| 2015/02/03 | 647 | 650 | 575 | 590 | 11,025,000 |
| 2015/02/02 | 637 | 654 | 633 | 645 | 5,005,000 |
| 2015/01/30 | 663 | 665 | 641 | 641 | 5,425,000 |
| 2015/01/29 | 657 | 666 | 653 | 654 | 4,414,000 |
| 2015/01/28 | 644 | 663 | 640 | 659 | 6,294,000 |
| 2015/01/27 | 646 | 649 | 639 | 640 | 3,620,000 |
| 2015/01/26 | 626 | 640 | 625 | 639 | 3,865,000 |
| 2015/01/23 | 623 | 632 | 622 | 631 | 4,671,000 |
| 2015/01/22 | 622 | 623 | 612 | 619 | 3,006,000 |
| 2015/01/21 | 624 | 626 | 615 | 618 | 4,321,000 |
| 2015/01/20 | 615 | 624 | 612 | 624 | 4,222,000 |
| 2015/01/19 | 596 | 613 | 593 | 611 | 8,167,000 |
| 2015/01/16 | 577 | 582 | 569 | 581 | 4,998,000 |
| 2015/01/15 | 584 | 590 | 581 | 589 | 5,022,000 |
| 2015/01/14 | 587 | 602 | 580 | 583 | 5,599,000 |
| 2015/01/13 | 592 | 593 | 578 | 591 | 5,021,000 |
| 2015/01/09 | 598 | 609 | 591 | 602 | 6,554,000 |
| 2015/01/08 | 581 | 595 | 581 | 589 | 4,676,000 |
| 2015/01/07 | 561 | 574 | 561 | 571 | 4,038,000 |
| 2015/01/06 | 570 | 581 | 565 | 565 | 6,063,000 |
| 2015/01/05 | 589 | 594 | 578 | 582 | 4,530,000 |