東京ソワール(8040)の株価時系列情報
東京ソワール(8040)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 |
---|---|---|---|---|---|
1992/12/29 | 409 | 410 | 409 | 410 | 2,000 |
1992/12/28 | 418 | 418 | 418 | 418 | 1,000 |
1992/12/25 | 419 | 419 | 419 | 419 | 3,000 |
1992/12/24 | 433 | 434 | 421 | 421 | 26,000 |
1992/12/22 | 423 | 425 | 405 | 425 | 41,000 |
1992/12/21 | 413 | 425 | 413 | 425 | 6,000 |
1992/12/18 | 414 | 414 | 410 | 410 | 9,000 |
1992/12/17 | 415 | 415 | 414 | 414 | 9,000 |
1992/12/16 | 420 | 420 | 410 | 410 | 11,000 |
1992/12/15 | 418 | 420 | 417 | 420 | 8,000 |
1992/12/14 | 427 | 427 | 416 | 416 | 10,000 |
1992/12/11 | 430 | 430 | 420 | 420 | 6,000 |
1992/12/10 | 420 | 426 | 420 | 420 | 11,000 |
1992/12/09 | 416 | 416 | 416 | 416 | 1,000 |
1992/12/07 | 414 | 414 | 414 | 414 | 3,000 |
1992/12/04 | 412 | 412 | 412 | 412 | 2,000 |
1992/12/03 | 410 | 410 | 410 | 410 | 3,000 |
1992/12/02 | 403 | 405 | 403 | 405 | 2,000 |
1992/11/30 | 401 | 401 | 401 | 401 | 3,000 |
1992/11/27 | 401 | 401 | 401 | 401 | 4,000 |
1992/11/26 | 400 | 401 | 390 | 390 | 72,000 |
1992/11/25 | 404 | 404 | 404 | 404 | 31,000 |
1992/11/24 | 386 | 389 | 386 | 389 | 8,000 |
1992/11/20 | 385 | 387 | 380 | 385 | 36,000 |
1992/11/19 | 408 | 408 | 380 | 385 | 33,000 |
1992/11/18 | 410 | 410 | 403 | 408 | 13,000 |
1992/11/17 | 420 | 420 | 420 | 420 | 2,000 |
1992/11/16 | 424 | 424 | 424 | 424 | 1,000 |
1992/11/13 | 429 | 429 | 429 | 429 | 2,000 |
1992/11/12 | 430 | 430 | 430 | 430 | 3,000 |
1992/11/11 | 430 | 430 | 430 | 430 | 2,000 |
1992/11/10 | 430 | 430 | 430 | 430 | 1,000 |
1992/11/09 | 430 | 435 | 430 | 430 | 5,000 |
1992/11/06 | 430 | 430 | 430 | 430 | 4,000 |
1992/11/05 | 440 | 440 | 438 | 438 | 4,000 |
1992/11/04 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/02 | 445 | 447 | 445 | 447 | 4,000 |
1992/10/30 | 448 | 448 | 447 | 447 | 3,000 |
1992/10/29 | 448 | 448 | 448 | 448 | 3,000 |
1992/10/28 | 450 | 450 | 449 | 449 | 4,000 |
1992/10/27 | 459 | 459 | 455 | 455 | 6,000 |
1992/10/26 | 455 | 455 | 455 | 455 | 14,000 |
1992/10/23 | 455 | 455 | 455 | 455 | 10,000 |
1992/10/22 | 455 | 455 | 455 | 455 | 3,000 |
1992/10/21 | 455 | 455 | 455 | 455 | 2,000 |
1992/10/20 | 460 | 460 | 455 | 455 | 7,000 |
1992/10/19 | 461 | 461 | 460 | 460 | 15,000 |
1992/10/16 | 462 | 465 | 460 | 460 | 15,000 |
1992/10/13 | 458 | 459 | 458 | 458 | 8,000 |
1992/10/12 | 468 | 468 | 458 | 458 | 5,000 |
1992/10/09 | 468 | 468 | 468 | 468 | 6,000 |
1992/10/08 | 485 | 485 | 485 | 485 | 6,000 |
1992/10/07 | 490 | 490 | 490 | 490 | 1,000 |
1992/10/05 | 505 | 505 | 505 | 505 | 5,000 |
1992/10/01 | 500 | 500 | 500 | 500 | 2,000 |
1992/09/30 | 490 | 490 | 490 | 490 | 5,000 |
1992/09/29 | 480 | 486 | 480 | 485 | 19,000 |
1992/09/25 | 455 | 460 | 454 | 458 | 30,000 |
1992/09/24 | 464 | 464 | 450 | 450 | 11,000 |
1992/09/22 | 468 | 469 | 459 | 469 | 8,000 |
1992/09/21 | 485 | 485 | 480 | 480 | 9,000 |
1992/09/18 | 490 | 490 | 490 | 490 | 1,000 |
1992/09/17 | 499 | 499 | 491 | 491 | 10,000 |
1992/09/16 | 500 | 500 | 500 | 500 | 4,000 |
1992/09/14 | 520 | 520 | 510 | 510 | 7,000 |
1992/09/11 | 530 | 530 | 520 | 520 | 8,000 |
1992/09/10 | 515 | 530 | 515 | 530 | 6,000 |
1992/09/09 | 518 | 518 | 518 | 518 | 5,000 |
1992/09/08 | 521 | 529 | 520 | 529 | 4,000 |
1992/09/07 | 539 | 539 | 510 | 516 | 6,000 |
1992/09/04 | 538 | 538 | 530 | 530 | 13,000 |
1992/09/03 | 539 | 539 | 538 | 538 | 2,000 |
1992/09/02 | 540 | 540 | 540 | 540 | 11,000 |
1992/09/01 | 560 | 560 | 540 | 540 | 6,000 |
1992/08/31 | 548 | 550 | 540 | 540 | 10,000 |
1992/08/28 | 519 | 520 | 519 | 520 | 4,000 |
1992/08/27 | 520 | 520 | 520 | 520 | 20,000 |
1992/08/24 | 430 | 441 | 430 | 430 | 52,000 |
1992/08/21 | 435 | 437 | 430 | 430 | 48,000 |
1992/08/20 | 437 | 437 | 437 | 437 | 10,000 |
1992/08/19 | 452 | 452 | 452 | 452 | 7,000 |
1992/08/12 | 502 | 502 | 502 | 502 | 4,000 |
1992/08/04 | 562 | 562 | 562 | 562 | 2,000 |
1992/07/27 | 573 | 573 | 572 | 572 | 8,000 |
1992/07/24 | 575 | 575 | 575 | 575 | 4,000 |
1992/07/22 | 565 | 565 | 565 | 565 | 1,000 |
1992/07/21 | 570 | 570 | 570 | 570 | 2,000 |
1992/07/20 | 570 | 570 | 570 | 570 | 1,000 |
1992/07/17 | 575 | 575 | 575 | 575 | 4,000 |
1992/07/16 | 575 | 575 | 575 | 575 | 2,000 |
1992/07/15 | 575 | 575 | 575 | 575 | 5,000 |
1992/07/14 | 575 | 575 | 575 | 575 | 2,000 |
1992/07/09 | 610 | 610 | 600 | 600 | 4,000 |
1992/07/08 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/07 | 610 | 610 | 600 | 600 | 3,000 |
1992/07/03 | 620 | 620 | 620 | 620 | 1,000 |
1992/07/01 | 630 | 630 | 630 | 630 | 2,000 |
1992/06/30 | 640 | 640 | 640 | 640 | 2,000 |
1992/06/29 | 650 | 650 | 650 | 650 | 2,000 |
1992/06/25 | 650 | 650 | 650 | 650 | 16,000 |
1992/06/18 | 650 | 650 | 650 | 650 | 1,000 |
1992/06/16 | 660 | 660 | 660 | 660 | 1,000 |
1992/06/15 | 669 | 669 | 669 | 669 | 1,000 |
1992/06/10 | 659 | 659 | 659 | 659 | 1,000 |
1992/06/08 | 659 | 659 | 659 | 659 | 1,000 |
1992/06/05 | 659 | 659 | 659 | 659 | 2,000 |
1992/06/03 | 659 | 659 | 659 | 659 | 1,000 |
1992/06/01 | 669 | 669 | 669 | 669 | 1,000 |
1992/05/29 | 680 | 680 | 670 | 670 | 3,000 |
1992/05/28 | 680 | 680 | 680 | 680 | 1,000 |
1992/05/27 | 690 | 690 | 690 | 690 | 1,000 |
1992/05/26 | 698 | 698 | 690 | 690 | 2,000 |
1992/05/25 | 685 | 700 | 685 | 700 | 8,000 |
1992/05/22 | 674 | 674 | 674 | 674 | 1,000 |
1992/05/20 | 690 | 690 | 690 | 690 | 1,000 |
1992/05/19 | 690 | 690 | 690 | 690 | 12,000 |
1992/05/18 | 674 | 674 | 674 | 674 | 4,000 |
1992/05/15 | 695 | 700 | 675 | 675 | 10,000 |
1992/05/14 | 685 | 690 | 684 | 690 | 5,000 |
1992/05/13 | 680 | 681 | 670 | 675 | 9,000 |
1992/05/12 | 645 | 653 | 645 | 653 | 4,000 |
1992/05/11 | 630 | 630 | 630 | 630 | 5,000 |
1992/05/08 | 610 | 610 | 595 | 600 | 22,000 |
1992/05/07 | 600 | 610 | 600 | 610 | 4,000 |
1992/05/06 | 603 | 603 | 599 | 600 | 28,000 |
1992/05/01 | 592 | 600 | 590 | 600 | 7,000 |
1992/04/28 | 596 | 597 | 590 | 590 | 17,000 |
1992/04/27 | 595 | 595 | 594 | 595 | 17,000 |
1992/04/24 | 569 | 569 | 569 | 569 | 18,000 |
1992/04/23 | 567 | 567 | 557 | 557 | 8,000 |
1992/04/22 | 575 | 586 | 575 | 585 | 15,000 |
1992/04/21 | 605 | 605 | 595 | 595 | 6,000 |
1992/04/20 | 605 | 610 | 605 | 605 | 12,000 |
1992/04/17 | 635 | 635 | 620 | 625 | 18,000 |
1992/04/16 | 640 | 645 | 635 | 635 | 22,000 |
1992/04/15 | 655 | 655 | 650 | 650 | 14,000 |
1992/04/13 | 680 | 690 | 675 | 675 | 6,000 |
1992/04/10 | 680 | 680 | 680 | 680 | 13,000 |
1992/04/09 | 670 | 690 | 670 | 690 | 19,000 |
1992/04/06 | 740 | 740 | 740 | 740 | 4,000 |
1992/04/02 | 749 | 749 | 749 | 749 | 1,000 |
1992/03/27 | 779 | 779 | 779 | 779 | 1,000 |
1992/03/26 | 780 | 780 | 780 | 780 | 2,000 |
1992/03/25 | 780 | 780 | 780 | 780 | 7,000 |
1992/03/24 | 771 | 771 | 770 | 770 | 3,000 |
1992/03/23 | 749 | 769 | 749 | 769 | 12,000 |
1992/03/19 | 780 | 780 | 780 | 780 | 5,000 |
1992/03/17 | 799 | 799 | 799 | 799 | 11,000 |
1992/03/16 | 796 | 796 | 796 | 796 | 1,000 |
1992/03/13 | 798 | 798 | 797 | 797 | 6,000 |
1992/03/12 | 800 | 800 | 800 | 800 | 5,000 |
1992/03/11 | 820 | 820 | 819 | 820 | 3,000 |
1992/03/10 | 820 | 820 | 820 | 820 | 1,000 |
1992/03/09 | 830 | 840 | 830 | 830 | 25,000 |
1992/03/06 | 820 | 820 | 820 | 820 | 21,000 |
1992/03/02 | 880 | 880 | 880 | 880 | 20,000 |
1992/02/28 | 880 | 880 | 880 | 880 | 2,000 |
1992/02/27 | 900 | 900 | 880 | 890 | 14,000 |
1992/02/24 | 949 | 950 | 949 | 950 | 4,000 |
1992/02/21 | 950 | 950 | 950 | 950 | 2,000 |
1992/02/20 | 960 | 960 | 960 | 960 | 4,000 |
1992/02/18 | 970 | 970 | 970 | 970 | 1,000 |
1992/02/12 | 970 | 970 | 970 | 970 | 2,000 |
1992/02/07 | 990 | 990 | 980 | 990 | 11,000 |
1992/02/06 | 990 | 990 | 990 | 990 | 2,000 |
1992/02/05 | 990 | 990 | 990 | 990 | 1,000 |
1992/02/04 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
1992/02/03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1992/01/31 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
1992/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1992/01/29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1992/01/28 | 980 | 1,000 | 980 | 1,000 | 15,000 |
1992/01/27 | 995 | 995 | 995 | 995 | 4,000 |
1992/01/24 | 980 | 980 | 980 | 980 | 4,000 |
1992/01/23 | 970 | 970 | 970 | 970 | 5,000 |
1992/01/22 | 975 | 980 | 970 | 970 | 22,000 |
1992/01/17 | 975 | 975 | 975 | 975 | 3,000 |
1992/01/14 | 975 | 975 | 975 | 975 | 1,000 |
1992/01/13 | 975 | 975 | 975 | 975 | 1,000 |
1992/01/10 | 975 | 975 | 975 | 975 | 14,000 |
1992/01/09 | 980 | 985 | 980 | 985 | 6,000 |
1992/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |