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 |
---|---|---|---|---|---|
1995/12/29 | 598 | 598 | 598 | 598 | 4,000 |
1995/12/28 | 599 | 600 | 598 | 598 | 4,000 |
1995/12/27 | 598 | 598 | 598 | 598 | 14,000 |
1995/12/26 | 600 | 600 | 598 | 598 | 2,000 |
1995/12/25 | 600 | 600 | 599 | 600 | 26,000 |
1995/12/22 | 600 | 600 | 600 | 600 | 2,000 |
1995/12/21 | 596 | 600 | 596 | 600 | 7,000 |
1995/12/20 | 593 | 599 | 590 | 590 | 23,000 |
1995/12/19 | 602 | 602 | 602 | 602 | 1,000 |
1995/12/18 | 603 | 603 | 603 | 603 | 1,000 |
1995/12/15 | 620 | 620 | 610 | 615 | 8,000 |
1995/12/14 | 609 | 620 | 600 | 619 | 23,000 |
1995/12/13 | 594 | 610 | 594 | 610 | 12,000 |
1995/12/12 | 587 | 589 | 587 | 589 | 3,000 |
1995/12/11 | 584 | 586 | 570 | 586 | 12,000 |
1995/12/08 | 584 | 590 | 584 | 584 | 4,000 |
1995/12/07 | 580 | 580 | 580 | 580 | 1,000 |
1995/12/06 | 577 | 580 | 577 | 580 | 5,000 |
1995/12/05 | 580 | 580 | 576 | 576 | 7,000 |
1995/12/04 | 572 | 580 | 572 | 575 | 6,000 |
1995/12/01 | 570 | 580 | 570 | 580 | 5,000 |
1995/11/30 | 559 | 560 | 557 | 560 | 6,000 |
1995/11/29 | 550 | 555 | 550 | 555 | 11,000 |
1995/11/28 | 550 | 550 | 550 | 550 | 2,000 |
1995/11/27 | 550 | 550 | 548 | 550 | 19,000 |
1995/11/24 | 548 | 548 | 548 | 548 | 4,000 |
1995/11/22 | 537 | 537 | 537 | 537 | 16,000 |
1995/11/21 | 536 | 536 | 536 | 536 | 1,000 |
1995/11/20 | 548 | 548 | 536 | 536 | 3,000 |
1995/11/16 | 535 | 535 | 535 | 535 | 3,000 |
1995/11/14 | 544 | 544 | 535 | 535 | 6,000 |
1995/11/13 | 535 | 544 | 535 | 544 | 5,000 |
1995/11/10 | 530 | 535 | 530 | 535 | 3,000 |
1995/11/09 | 530 | 530 | 530 | 530 | 3,000 |
1995/11/08 | 530 | 530 | 530 | 530 | 2,000 |
1995/11/07 | 528 | 528 | 528 | 528 | 2,000 |
1995/11/06 | 546 | 546 | 546 | 546 | 3,000 |
1995/11/02 | 525 | 525 | 520 | 521 | 9,000 |
1995/11/01 | 525 | 525 | 525 | 525 | 1,000 |
1995/10/27 | 521 | 521 | 520 | 520 | 2,000 |
1995/10/26 | 521 | 521 | 521 | 521 | 1,000 |
1995/10/25 | 534 | 534 | 531 | 531 | 13,000 |
1995/10/24 | 520 | 530 | 514 | 514 | 5,000 |
1995/10/23 | 514 | 529 | 514 | 529 | 2,000 |
1995/10/20 | 528 | 528 | 513 | 513 | 6,000 |
1995/10/19 | 507 | 507 | 507 | 507 | 14,000 |
1995/10/18 | 508 | 508 | 507 | 507 | 3,000 |
1995/10/17 | 510 | 510 | 510 | 510 | 2,000 |
1995/10/16 | 505 | 510 | 505 | 510 | 2,000 |
1995/10/13 | 510 | 510 | 508 | 508 | 2,000 |
1995/10/12 | 510 | 510 | 510 | 510 | 9,000 |
1995/10/11 | 515 | 515 | 512 | 512 | 11,000 |
1995/10/09 | 528 | 528 | 518 | 520 | 3,000 |
1995/10/06 | 513 | 513 | 513 | 513 | 2,000 |
1995/10/05 | 512 | 514 | 511 | 511 | 12,000 |
1995/10/04 | 510 | 511 | 510 | 511 | 12,000 |
1995/10/03 | 530 | 530 | 521 | 525 | 6,000 |
1995/10/02 | 554 | 554 | 540 | 540 | 2,000 |
1995/09/29 | 555 | 555 | 555 | 555 | 1,000 |
1995/09/28 | 551 | 551 | 545 | 545 | 17,000 |
1995/09/27 | 532 | 546 | 532 | 545 | 32,000 |
1995/09/26 | 521 | 532 | 521 | 532 | 8,000 |
1995/09/25 | 531 | 531 | 531 | 531 | 15,000 |
1995/09/22 | 521 | 521 | 521 | 521 | 3,000 |
1995/09/21 | 521 | 521 | 521 | 521 | 1,000 |
1995/09/20 | 530 | 530 | 530 | 530 | 2,000 |
1995/09/19 | 521 | 521 | 521 | 521 | 2,000 |
1995/09/18 | 520 | 520 | 520 | 520 | 5,000 |
1995/09/14 | 520 | 530 | 515 | 530 | 6,000 |
1995/09/13 | 515 | 515 | 511 | 511 | 8,000 |
1995/09/12 | 515 | 515 | 515 | 515 | 1,000 |
1995/09/11 | 513 | 513 | 513 | 513 | 1,000 |
1995/09/08 | 520 | 520 | 510 | 511 | 4,000 |
1995/09/06 | 520 | 520 | 520 | 520 | 1,000 |
1995/09/05 | 535 | 535 | 535 | 535 | 1,000 |
1995/09/04 | 530 | 530 | 520 | 520 | 2,000 |
1995/09/01 | 540 | 540 | 535 | 535 | 8,000 |
1995/08/31 | 530 | 540 | 530 | 540 | 11,000 |
1995/08/30 | 538 | 538 | 538 | 538 | 1,000 |
1995/08/29 | 538 | 538 | 538 | 538 | 2,000 |
1995/08/28 | 519 | 520 | 519 | 520 | 2,000 |
1995/08/25 | 540 | 540 | 539 | 539 | 11,000 |
1995/08/24 | 530 | 530 | 530 | 530 | 6,000 |
1995/08/23 | 530 | 530 | 530 | 530 | 5,000 |
1995/08/22 | 540 | 540 | 535 | 535 | 11,000 |
1995/08/21 | 549 | 549 | 540 | 540 | 8,000 |
1995/08/18 | 528 | 540 | 528 | 540 | 21,000 |
1995/08/17 | 512 | 520 | 512 | 520 | 6,000 |
1995/08/16 | 500 | 502 | 500 | 502 | 27,000 |
1995/08/15 | 500 | 500 | 497 | 497 | 32,000 |
1995/08/14 | 493 | 494 | 493 | 494 | 3,000 |
1995/08/11 | 495 | 495 | 495 | 495 | 1,000 |
1995/08/08 | 492 | 492 | 492 | 492 | 1,000 |
1995/08/07 | 500 | 500 | 498 | 498 | 6,000 |
1995/08/04 | 499 | 499 | 499 | 499 | 1,000 |
1995/08/02 | 497 | 497 | 497 | 497 | 1,000 |
1995/07/31 | 492 | 492 | 492 | 492 | 2,000 |
1995/07/27 | 492 | 492 | 492 | 492 | 1,000 |
1995/07/26 | 491 | 491 | 491 | 491 | 1,000 |
1995/07/25 | 511 | 511 | 501 | 501 | 16,000 |
1995/07/21 | 502 | 502 | 501 | 501 | 4,000 |
1995/07/20 | 530 | 530 | 522 | 522 | 3,000 |
1995/07/19 | 537 | 537 | 523 | 523 | 2,000 |
1995/07/14 | 539 | 539 | 522 | 522 | 3,000 |
1995/07/13 | 541 | 541 | 541 | 541 | 2,000 |
1995/07/12 | 521 | 521 | 520 | 521 | 5,000 |
1995/07/11 | 539 | 539 | 520 | 520 | 2,000 |
1995/07/10 | 500 | 540 | 500 | 540 | 62,000 |
1995/07/07 | 500 | 505 | 500 | 500 | 74,000 |
1995/07/06 | 490 | 490 | 490 | 490 | 81,000 |
1995/07/05 | 509 | 509 | 490 | 490 | 12,000 |
1995/06/30 | 519 | 519 | 519 | 519 | 2,000 |
1995/06/27 | 489 | 489 | 489 | 489 | 72,000 |
1995/06/26 | 520 | 520 | 520 | 520 | 11,000 |
1995/06/23 | 530 | 530 | 520 | 520 | 10,000 |
1995/06/22 | 525 | 530 | 520 | 520 | 35,000 |
1995/06/21 | 530 | 530 | 525 | 530 | 17,000 |
1995/06/20 | 539 | 539 | 530 | 530 | 12,000 |
1995/06/13 | 549 | 550 | 549 | 550 | 2,000 |
1995/06/12 | 550 | 550 | 548 | 548 | 4,000 |
1995/06/09 | 550 | 550 | 548 | 550 | 17,000 |
1995/06/08 | 550 | 550 | 540 | 550 | 14,000 |
1995/06/07 | 550 | 550 | 545 | 550 | 13,000 |
1995/06/06 | 529 | 529 | 529 | 529 | 3,000 |
1995/06/05 | 559 | 559 | 559 | 559 | 1,000 |
1995/06/01 | 551 | 551 | 535 | 535 | 6,000 |
1995/05/26 | 577 | 577 | 551 | 551 | 11,000 |
1995/05/24 | 538 | 538 | 538 | 538 | 1,000 |
1995/05/23 | 538 | 538 | 538 | 538 | 1,000 |
1995/05/22 | 568 | 568 | 548 | 548 | 7,000 |
1995/05/18 | 588 | 588 | 588 | 588 | 3,000 |
1995/05/17 | 567 | 586 | 567 | 586 | 10,000 |
1995/05/16 | 550 | 550 | 550 | 550 | 1,000 |
1995/05/12 | 560 | 560 | 560 | 560 | 4,000 |
1995/05/10 | 569 | 569 | 567 | 567 | 3,000 |
1995/05/09 | 568 | 568 | 568 | 568 | 1,000 |
1995/05/08 | 577 | 577 | 577 | 577 | 2,000 |
1995/05/02 | 567 | 567 | 567 | 567 | 2,000 |
1995/05/01 | 567 | 567 | 567 | 567 | 1,000 |
1995/04/28 | 532 | 532 | 532 | 532 | 10,000 |
1995/04/27 | 550 | 550 | 540 | 540 | 10,000 |
1995/04/26 | 590 | 590 | 578 | 578 | 31,000 |
1995/04/24 | 537 | 537 | 537 | 537 | 2,000 |
1995/04/21 | 532 | 532 | 532 | 532 | 18,000 |
1995/04/18 | 536 | 536 | 535 | 535 | 7,000 |
1995/04/17 | 535 | 535 | 535 | 535 | 1,000 |
1995/04/14 | 536 | 536 | 536 | 536 | 1,000 |
1995/04/12 | 540 | 540 | 532 | 532 | 6,000 |
1995/04/11 | 550 | 550 | 550 | 550 | 2,000 |
1995/04/10 | 551 | 551 | 550 | 550 | 6,000 |
1995/04/06 | 561 | 561 | 561 | 561 | 1,000 |
1995/04/05 | 570 | 570 | 570 | 570 | 1,000 |
1995/03/31 | 570 | 570 | 560 | 560 | 2,000 |
1995/03/29 | 560 | 560 | 560 | 560 | 1,000 |
1995/03/28 | 550 | 550 | 550 | 550 | 1,000 |
1995/03/27 | 550 | 560 | 550 | 560 | 12,000 |
1995/03/24 | 566 | 566 | 550 | 550 | 18,000 |
1995/03/23 | 565 | 565 | 565 | 565 | 6,000 |
1995/03/22 | 565 | 565 | 565 | 565 | 2,000 |
1995/03/20 | 575 | 575 | 575 | 575 | 1,000 |
1995/03/17 | 565 | 565 | 565 | 565 | 8,000 |
1995/03/16 | 568 | 568 | 561 | 561 | 19,000 |
1995/03/13 | 615 | 615 | 608 | 608 | 21,000 |
1995/03/10 | 615 | 615 | 615 | 615 | 1,000 |
1995/03/08 | 614 | 614 | 608 | 608 | 32,000 |
1995/03/07 | 615 | 615 | 608 | 614 | 16,000 |
1995/03/06 | 610 | 610 | 610 | 610 | 25,000 |
1995/03/02 | 609 | 610 | 609 | 610 | 2,000 |
1995/02/28 | 619 | 619 | 619 | 619 | 2,000 |
1995/02/27 | 649 | 649 | 649 | 649 | 5,000 |
1995/02/24 | 639 | 639 | 639 | 639 | 3,000 |
1995/02/21 | 640 | 640 | 640 | 640 | 1,000 |
1995/02/20 | 640 | 640 | 640 | 640 | 1,000 |
1995/02/13 | 640 | 660 | 640 | 660 | 10,000 |
1995/02/08 | 660 | 660 | 660 | 660 | 9,000 |
1995/02/07 | 670 | 670 | 670 | 670 | 5,000 |
1995/02/06 | 671 | 671 | 670 | 670 | 2,000 |
1995/02/03 | 670 | 670 | 670 | 670 | 4,000 |
1995/02/02 | 670 | 670 | 670 | 670 | 6,000 |
1995/02/01 | 670 | 670 | 670 | 670 | 4,000 |
1995/01/31 | 675 | 675 | 665 | 665 | 3,000 |
1995/01/27 | 705 | 705 | 705 | 705 | 1,000 |
1995/01/26 | 685 | 685 | 685 | 685 | 2,000 |
1995/01/25 | 692 | 692 | 662 | 662 | 11,000 |
1995/01/23 | 712 | 712 | 712 | 712 | 15,000 |
1995/01/20 | 722 | 722 | 712 | 712 | 12,000 |
1995/01/19 | 712 | 712 | 712 | 712 | 20,000 |
1995/01/18 | 712 | 712 | 712 | 712 | 9,000 |
1995/01/17 | 712 | 712 | 712 | 712 | 9,000 |
1995/01/12 | 710 | 710 | 710 | 710 | 6,000 |
1995/01/11 | 714 | 715 | 714 | 715 | 3,000 |
1995/01/10 | 715 | 715 | 710 | 715 | 9,000 |
1995/01/09 | 715 | 715 | 715 | 715 | 2,000 |
1995/01/06 | 715 | 715 | 711 | 715 | 45,000 |
1995/01/05 | 711 | 711 | 711 | 711 | 1,000 |
1995/01/04 | 701 | 701 | 701 | 701 | 13,000 |