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 |
---|---|---|---|---|---|
1993/12/30 | 515 | 515 | 515 | 515 | 1,000 |
1993/12/29 | 530 | 530 | 530 | 530 | 1,000 |
1993/12/24 | 570 | 570 | 550 | 550 | 18,000 |
1993/12/22 | 570 | 570 | 560 | 560 | 14,000 |
1993/12/21 | 570 | 570 | 570 | 570 | 7,000 |
1993/12/20 | 569 | 569 | 569 | 569 | 1,000 |
1993/12/16 | 570 | 570 | 565 | 565 | 32,000 |
1993/12/15 | 575 | 575 | 575 | 575 | 10,000 |
1993/12/14 | 578 | 578 | 578 | 578 | 12,000 |
1993/12/13 | 593 | 593 | 593 | 593 | 1,000 |
1993/12/10 | 566 | 566 | 566 | 566 | 1,000 |
1993/12/09 | 566 | 566 | 565 | 565 | 12,000 |
1993/12/08 | 575 | 575 | 560 | 565 | 25,000 |
1993/12/07 | 570 | 570 | 570 | 570 | 11,000 |
1993/12/06 | 586 | 586 | 575 | 585 | 51,000 |
1993/12/02 | 581 | 581 | 580 | 580 | 28,000 |
1993/12/01 | 591 | 591 | 580 | 581 | 4,000 |
1993/11/30 | 590 | 591 | 575 | 591 | 26,000 |
1993/11/29 | 591 | 591 | 580 | 591 | 44,000 |
1993/11/26 | 591 | 592 | 591 | 591 | 7,000 |
1993/11/25 | 611 | 611 | 591 | 591 | 17,000 |
1993/11/24 | 595 | 595 | 591 | 591 | 4,000 |
1993/11/22 | 600 | 600 | 595 | 595 | 7,000 |
1993/11/19 | 600 | 600 | 600 | 600 | 1,000 |
1993/11/18 | 620 | 620 | 614 | 614 | 3,000 |
1993/11/17 | 611 | 615 | 610 | 610 | 5,000 |
1993/11/16 | 610 | 610 | 610 | 610 | 3,000 |
1993/11/12 | 580 | 585 | 580 | 585 | 10,000 |
1993/11/11 | 580 | 580 | 580 | 580 | 1,000 |
1993/11/10 | 605 | 605 | 590 | 590 | 7,000 |
1993/11/08 | 605 | 605 | 605 | 605 | 3,000 |
1993/11/05 | 626 | 626 | 610 | 610 | 10,000 |
1993/11/04 | 626 | 626 | 626 | 626 | 5,000 |
1993/11/02 | 626 | 626 | 626 | 626 | 1,000 |
1993/10/29 | 627 | 636 | 627 | 636 | 4,000 |
1993/10/28 | 626 | 636 | 626 | 636 | 6,000 |
1993/10/27 | 636 | 636 | 636 | 636 | 1,000 |
1993/10/26 | 636 | 636 | 636 | 636 | 2,000 |
1993/10/25 | 666 | 666 | 646 | 646 | 11,000 |
1993/10/22 | 660 | 666 | 660 | 660 | 33,000 |
1993/10/21 | 678 | 678 | 670 | 670 | 7,000 |
1993/10/20 | 687 | 687 | 679 | 680 | 6,000 |
1993/10/19 | 685 | 688 | 685 | 688 | 3,000 |
1993/10/18 | 690 | 690 | 689 | 689 | 3,000 |
1993/10/15 | 689 | 695 | 689 | 690 | 7,000 |
1993/10/14 | 689 | 700 | 680 | 689 | 56,000 |
1993/10/13 | 688 | 698 | 688 | 690 | 16,000 |
1993/10/12 | 705 | 705 | 698 | 698 | 22,000 |
1993/10/08 | 671 | 710 | 668 | 710 | 54,000 |
1993/10/07 | 665 | 665 | 665 | 665 | 5,000 |
1993/10/06 | 675 | 675 | 670 | 670 | 5,000 |
1993/10/05 | 675 | 675 | 675 | 675 | 4,000 |
1993/10/04 | 661 | 680 | 661 | 680 | 6,000 |
1993/10/01 | 661 | 671 | 660 | 671 | 11,000 |
1993/09/30 | 646 | 661 | 646 | 661 | 21,000 |
1993/09/29 | 646 | 646 | 646 | 646 | 2,000 |
1993/09/28 | 655 | 655 | 646 | 646 | 5,000 |
1993/09/27 | 660 | 660 | 645 | 645 | 12,000 |
1993/09/24 | 650 | 650 | 640 | 650 | 9,000 |
1993/09/22 | 646 | 646 | 630 | 630 | 7,000 |
1993/09/21 | 650 | 650 | 645 | 645 | 18,000 |
1993/09/20 | 629 | 660 | 629 | 659 | 26,000 |
1993/09/17 | 629 | 629 | 629 | 629 | 1,000 |
1993/09/16 | 622 | 640 | 620 | 640 | 11,000 |
1993/09/14 | 611 | 620 | 611 | 620 | 3,000 |
1993/09/10 | 610 | 610 | 610 | 610 | 5,000 |
1993/09/09 | 601 | 602 | 601 | 602 | 3,000 |
1993/09/08 | 605 | 605 | 600 | 600 | 12,000 |
1993/09/07 | 610 | 610 | 610 | 610 | 2,000 |
1993/09/06 | 607 | 610 | 605 | 610 | 3,000 |
1993/09/03 | 605 | 605 | 605 | 605 | 4,000 |
1993/09/01 | 600 | 610 | 600 | 610 | 9,000 |
1993/08/31 | 605 | 605 | 600 | 600 | 15,000 |
1993/08/30 | 603 | 603 | 603 | 603 | 2,000 |
1993/08/25 | 615 | 623 | 603 | 623 | 16,000 |
1993/08/24 | 596 | 596 | 595 | 595 | 2,000 |
1993/08/23 | 595 | 595 | 595 | 595 | 3,000 |
1993/08/20 | 595 | 595 | 595 | 595 | 10,000 |
1993/08/19 | 625 | 625 | 625 | 625 | 2,000 |
1993/08/18 | 619 | 629 | 619 | 629 | 5,000 |
1993/08/16 | 629 | 629 | 629 | 629 | 3,000 |
1993/08/12 | 630 | 630 | 630 | 630 | 13,000 |
1993/08/11 | 640 | 640 | 630 | 630 | 16,000 |
1993/08/10 | 630 | 630 | 630 | 630 | 50,000 |
1993/08/09 | 650 | 650 | 640 | 640 | 5,000 |
1993/08/06 | 651 | 651 | 651 | 651 | 1,000 |
1993/08/05 | 668 | 670 | 665 | 665 | 4,000 |
1993/08/04 | 652 | 670 | 652 | 670 | 3,000 |
1993/08/03 | 652 | 660 | 652 | 659 | 6,000 |
1993/08/02 | 652 | 652 | 652 | 652 | 3,000 |
1993/07/30 | 651 | 651 | 651 | 651 | 5,000 |
1993/07/29 | 640 | 640 | 640 | 640 | 7,000 |
1993/07/26 | 670 | 670 | 670 | 670 | 5,000 |
1993/07/23 | 660 | 660 | 660 | 660 | 3,000 |
1993/07/22 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/21 | 640 | 640 | 640 | 640 | 2,000 |
1993/07/20 | 650 | 650 | 650 | 650 | 2,000 |
1993/07/19 | 660 | 660 | 650 | 650 | 22,000 |
1993/07/16 | 660 | 660 | 660 | 660 | 9,000 |
1993/07/15 | 640 | 650 | 640 | 650 | 20,000 |
1993/07/14 | 640 | 640 | 640 | 640 | 1,000 |
1993/07/13 | 641 | 641 | 641 | 641 | 1,000 |
1993/07/09 | 641 | 641 | 641 | 641 | 2,000 |
1993/07/08 | 641 | 641 | 641 | 641 | 1,000 |
1993/07/06 | 649 | 649 | 649 | 649 | 1,000 |
1993/07/05 | 640 | 640 | 640 | 640 | 3,000 |
1993/07/01 | 635 | 640 | 635 | 635 | 30,000 |
1993/06/30 | 640 | 640 | 640 | 640 | 5,000 |
1993/06/29 | 640 | 640 | 640 | 640 | 2,000 |
1993/06/28 | 640 | 640 | 640 | 640 | 2,000 |
1993/06/25 | 630 | 630 | 628 | 630 | 7,000 |
1993/06/24 | 640 | 640 | 630 | 630 | 20,000 |
1993/06/23 | 620 | 630 | 620 | 630 | 20,000 |
1993/06/22 | 620 | 629 | 620 | 620 | 19,000 |
1993/06/21 | 640 | 647 | 630 | 630 | 19,000 |
1993/06/18 | 641 | 650 | 641 | 650 | 2,000 |
1993/06/17 | 637 | 650 | 637 | 641 | 17,000 |
1993/06/16 | 628 | 630 | 628 | 630 | 28,000 |
1993/06/15 | 654 | 654 | 648 | 648 | 22,000 |
1993/06/14 | 661 | 661 | 660 | 660 | 16,000 |
1993/06/11 | 670 | 670 | 660 | 660 | 6,000 |
1993/06/10 | 680 | 680 | 680 | 680 | 2,000 |
1993/06/08 | 710 | 710 | 705 | 705 | 3,000 |
1993/06/07 | 710 | 710 | 710 | 710 | 5,000 |
1993/06/04 | 710 | 729 | 710 | 720 | 17,000 |
1993/06/03 | 714 | 714 | 710 | 710 | 8,000 |
1993/06/02 | 719 | 720 | 719 | 720 | 4,000 |
1993/05/31 | 730 | 730 | 721 | 721 | 3,000 |
1993/05/28 | 710 | 710 | 706 | 710 | 12,000 |
1993/05/27 | 705 | 710 | 705 | 710 | 7,000 |
1993/05/26 | 705 | 705 | 705 | 705 | 7,000 |
1993/05/25 | 700 | 705 | 700 | 700 | 13,000 |
1993/05/24 | 700 | 700 | 680 | 680 | 3,000 |
1993/05/21 | 690 | 700 | 690 | 700 | 11,000 |
1993/05/20 | 700 | 705 | 700 | 700 | 10,000 |
1993/05/19 | 690 | 705 | 690 | 705 | 23,000 |
1993/05/18 | 701 | 705 | 700 | 700 | 22,000 |
1993/05/17 | 709 | 709 | 705 | 705 | 15,000 |
1993/05/14 | 690 | 705 | 680 | 705 | 30,000 |
1993/05/13 | 700 | 704 | 700 | 700 | 38,000 |
1993/05/12 | 689 | 700 | 688 | 700 | 54,000 |
1993/05/11 | 659 | 690 | 659 | 688 | 41,000 |
1993/05/10 | 630 | 660 | 630 | 659 | 29,000 |
1993/05/07 | 610 | 630 | 610 | 630 | 26,000 |
1993/05/06 | 585 | 610 | 585 | 610 | 11,000 |
1993/04/30 | 563 | 576 | 563 | 575 | 11,000 |
1993/04/28 | 548 | 555 | 548 | 550 | 16,000 |
1993/04/27 | 534 | 545 | 534 | 545 | 9,000 |
1993/04/26 | 540 | 545 | 540 | 541 | 9,000 |
1993/04/23 | 530 | 540 | 530 | 540 | 7,000 |
1993/04/22 | 525 | 525 | 520 | 520 | 5,000 |
1993/04/21 | 551 | 551 | 530 | 535 | 10,000 |
1993/04/20 | 555 | 556 | 551 | 551 | 19,000 |
1993/04/19 | 564 | 564 | 557 | 557 | 27,000 |
1993/04/16 | 563 | 565 | 562 | 564 | 10,000 |
1993/04/15 | 561 | 570 | 561 | 561 | 11,000 |
1993/04/14 | 585 | 585 | 565 | 570 | 23,000 |
1993/04/13 | 561 | 575 | 561 | 575 | 13,000 |
1993/04/12 | 552 | 555 | 550 | 555 | 39,000 |
1993/04/09 | 536 | 550 | 530 | 540 | 46,000 |
1993/04/08 | 516 | 524 | 516 | 524 | 19,000 |
1993/04/07 | 504 | 520 | 504 | 515 | 37,000 |
1993/04/06 | 510 | 510 | 510 | 510 | 13,000 |
1993/04/05 | 495 | 500 | 494 | 499 | 14,000 |
1993/04/02 | 494 | 495 | 490 | 491 | 30,000 |
1993/04/01 | 495 | 495 | 495 | 495 | 27,000 |
1993/03/31 | 504 | 504 | 495 | 495 | 24,000 |
1993/03/30 | 488 | 499 | 485 | 499 | 36,000 |
1993/03/29 | 480 | 485 | 475 | 485 | 45,000 |
1993/03/26 | 479 | 479 | 478 | 478 | 7,000 |
1993/03/25 | 480 | 480 | 480 | 480 | 13,000 |
1993/03/24 | 470 | 470 | 465 | 465 | 6,000 |
1993/03/23 | 479 | 479 | 463 | 463 | 16,000 |
1993/03/22 | 470 | 480 | 468 | 480 | 47,000 |
1993/03/19 | 460 | 470 | 460 | 460 | 23,000 |
1993/03/18 | 459 | 459 | 451 | 451 | 6,000 |
1993/03/17 | 454 | 455 | 450 | 450 | 25,000 |
1993/03/16 | 459 | 459 | 459 | 459 | 7,000 |
1993/03/15 | 440 | 450 | 440 | 450 | 45,000 |
1993/03/12 | 445 | 445 | 435 | 440 | 99,000 |
1993/03/11 | 440 | 440 | 436 | 440 | 9,000 |
1993/03/10 | 441 | 445 | 440 | 440 | 4,000 |
1993/03/09 | 440 | 440 | 440 | 440 | 2,000 |
1993/03/08 | 421 | 431 | 421 | 427 | 14,000 |
1993/03/05 | 421 | 421 | 421 | 421 | 14,000 |
1993/03/04 | 421 | 421 | 421 | 421 | 2,000 |
1993/03/03 | 420 | 420 | 420 | 420 | 4,000 |
1993/03/02 | 425 | 425 | 420 | 420 | 3,000 |
1993/03/01 | 430 | 430 | 430 | 430 | 5,000 |
1993/02/25 | 446 | 459 | 446 | 450 | 14,000 |
1993/02/24 | 436 | 445 | 436 | 440 | 13,000 |
1993/02/23 | 431 | 432 | 431 | 432 | 3,000 |
1993/02/22 | 438 | 438 | 438 | 438 | 2,000 |
1993/02/19 | 425 | 425 | 419 | 420 | 9,000 |
1993/02/18 | 430 | 430 | 426 | 426 | 6,000 |
1993/02/17 | 440 | 444 | 440 | 440 | 22,000 |
1993/02/16 | 443 | 445 | 435 | 435 | 8,000 |
1993/02/15 | 442 | 442 | 442 | 442 | 17,000 |
1993/02/12 | 440 | 445 | 440 | 442 | 12,000 |
1993/02/10 | 435 | 441 | 435 | 435 | 10,000 |
1993/02/08 | 435 | 440 | 431 | 440 | 5,000 |
1993/02/05 | 425 | 430 | 425 | 430 | 12,000 |
1993/02/04 | 420 | 425 | 419 | 425 | 18,000 |
1993/02/03 | 425 | 425 | 413 | 420 | 15,000 |
1993/02/02 | 420 | 420 | 420 | 420 | 4,000 |
1993/02/01 | 413 | 413 | 408 | 408 | 5,000 |
1993/01/29 | 413 | 413 | 408 | 408 | 5,000 |
1993/01/28 | 403 | 403 | 403 | 403 | 1,000 |
1993/01/27 | 403 | 403 | 403 | 403 | 1,000 |
1993/01/26 | 415 | 415 | 415 | 415 | 1,000 |
1993/01/25 | 411 | 420 | 411 | 420 | 18,000 |
1993/01/22 | 404 | 404 | 400 | 400 | 19,000 |
1993/01/21 | 421 | 421 | 404 | 404 | 22,000 |
1993/01/20 | 422 | 424 | 421 | 421 | 6,000 |
1993/01/19 | 426 | 426 | 421 | 421 | 8,000 |
1993/01/18 | 440 | 440 | 425 | 425 | 8,000 |
1993/01/14 | 448 | 448 | 429 | 435 | 23,000 |
1993/01/13 | 483 | 485 | 450 | 450 | 86,000 |
1993/01/12 | 479 | 479 | 460 | 474 | 120,000 |
1993/01/11 | 429 | 465 | 429 | 450 | 123,000 |
1993/01/08 | 421 | 424 | 420 | 424 | 32,000 |
1993/01/07 | 408 | 420 | 408 | 420 | 58,000 |
1993/01/06 | 401 | 401 | 401 | 401 | 3,000 |
1993/01/05 | 409 | 409 | 409 | 409 | 1,000 |
1993/01/04 | 410 | 410 | 410 | 410 | 6,000 |