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 |
|---|---|---|---|---|---|
| 1996/12/24 | 520 | 520 | 513 | 513 | 11,000 |
| 1996/12/20 | 519 | 519 | 500 | 500 | 10,000 |
| 1996/12/17 | 520 | 520 | 520 | 520 | 13,000 |
| 1996/12/12 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/12/11 | 520 | 521 | 520 | 520 | 204,000 |
| 1996/12/10 | 521 | 521 | 521 | 521 | 4,000 |
| 1996/12/09 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/12/05 | 525 | 525 | 505 | 505 | 6,000 |
| 1996/12/04 | 535 | 535 | 525 | 525 | 3,000 |
| 1996/12/03 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/11/29 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/11/28 | 551 | 551 | 550 | 550 | 3,000 |
| 1996/11/27 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/11/26 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/11/25 | 556 | 560 | 556 | 560 | 15,000 |
| 1996/11/21 | 546 | 546 | 546 | 546 | 4,000 |
| 1996/11/14 | 543 | 545 | 542 | 545 | 12,000 |
| 1996/11/13 | 542 | 550 | 542 | 542 | 4,000 |
| 1996/11/11 | 560 | 560 | 550 | 550 | 4,000 |
| 1996/11/08 | 548 | 550 | 548 | 550 | 3,000 |
| 1996/11/07 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/11/06 | 542 | 542 | 540 | 540 | 2,000 |
| 1996/11/05 | 551 | 551 | 542 | 542 | 27,000 |
| 1996/11/01 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/10/29 | 573 | 573 | 573 | 573 | 3,000 |
| 1996/10/25 | 579 | 579 | 579 | 579 | 9,000 |
| 1996/10/23 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/10/22 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/10/18 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/10/17 | 552 | 552 | 552 | 552 | 1,000 |
| 1996/10/15 | 552 | 552 | 552 | 552 | 2,000 |
| 1996/10/14 | 552 | 552 | 552 | 552 | 1,000 |
| 1996/10/11 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/10/08 | 570 | 570 | 561 | 561 | 5,000 |
| 1996/10/07 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/10/04 | 571 | 571 | 571 | 571 | 2,000 |
| 1996/10/02 | 587 | 587 | 587 | 587 | 1,000 |
| 1996/10/01 | 587 | 587 | 587 | 587 | 1,000 |
| 1996/09/26 | 587 | 587 | 587 | 587 | 1,000 |
| 1996/09/25 | 597 | 597 | 597 | 597 | 11,000 |
| 1996/09/19 | 587 | 587 | 587 | 587 | 1,000 |
| 1996/09/18 | 588 | 595 | 587 | 587 | 12,000 |
| 1996/09/17 | 597 | 597 | 587 | 587 | 3,000 |
| 1996/09/13 | 587 | 588 | 587 | 587 | 19,000 |
| 1996/09/12 | 586 | 586 | 586 | 586 | 2,000 |
| 1996/09/11 | 586 | 586 | 586 | 586 | 4,000 |
| 1996/09/06 | 585 | 585 | 585 | 585 | 2,000 |
| 1996/09/05 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/09/04 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/09/03 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/09/02 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/08/30 | 570 | 570 | 565 | 570 | 14,000 |
| 1996/08/29 | 572 | 572 | 572 | 572 | 1,000 |
| 1996/08/27 | 573 | 573 | 572 | 573 | 5,000 |
| 1996/08/26 | 576 | 576 | 570 | 570 | 29,000 |
| 1996/08/23 | 575 | 575 | 575 | 575 | 25,000 |
| 1996/08/21 | 567 | 567 | 567 | 567 | 2,000 |
| 1996/08/20 | 597 | 597 | 597 | 597 | 2,000 |
| 1996/08/19 | 567 | 567 | 566 | 567 | 8,000 |
| 1996/08/16 | 562 | 565 | 561 | 565 | 6,000 |
| 1996/08/15 | 556 | 556 | 556 | 556 | 1,000 |
| 1996/08/12 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/08/08 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/31 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/07/30 | 600 | 600 | 599 | 599 | 2,000 |
| 1996/07/29 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/07/25 | 602 | 602 | 602 | 602 | 9,000 |
| 1996/07/24 | 595 | 595 | 592 | 592 | 2,000 |
| 1996/07/23 | 601 | 601 | 596 | 596 | 8,000 |
| 1996/07/18 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/07/16 | 620 | 620 | 610 | 610 | 4,000 |
| 1996/07/15 | 627 | 627 | 620 | 625 | 7,000 |
| 1996/07/12 | 627 | 627 | 627 | 627 | 2,000 |
| 1996/07/10 | 630 | 630 | 627 | 627 | 11,000 |
| 1996/07/09 | 635 | 635 | 625 | 635 | 31,000 |
| 1996/07/08 | 625 | 628 | 625 | 625 | 8,000 |
| 1996/07/05 | 628 | 630 | 626 | 630 | 18,000 |
| 1996/07/04 | 630 | 630 | 628 | 628 | 8,000 |
| 1996/07/03 | 627 | 633 | 627 | 633 | 10,000 |
| 1996/07/02 | 628 | 630 | 627 | 627 | 30,000 |
| 1996/07/01 | 630 | 630 | 628 | 628 | 5,000 |
| 1996/06/28 | 626 | 630 | 626 | 630 | 4,000 |
| 1996/06/27 | 630 | 630 | 626 | 626 | 4,000 |
| 1996/06/26 | 635 | 640 | 635 | 640 | 13,000 |
| 1996/06/25 | 641 | 645 | 640 | 640 | 27,000 |
| 1996/06/24 | 640 | 640 | 640 | 640 | 9,000 |
| 1996/06/21 | 670 | 670 | 650 | 650 | 2,000 |
| 1996/06/20 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/06/19 | 680 | 680 | 680 | 680 | 9,000 |
| 1996/06/18 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/06/14 | 660 | 690 | 660 | 690 | 3,000 |
| 1996/06/10 | 655 | 655 | 655 | 655 | 2,000 |
| 1996/06/06 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/06/04 | 650 | 653 | 650 | 652 | 3,000 |
| 1996/06/03 | 662 | 662 | 662 | 662 | 1,000 |
| 1996/05/31 | 662 | 662 | 662 | 662 | 3,000 |
| 1996/05/30 | 692 | 692 | 682 | 682 | 10,000 |
| 1996/05/28 | 692 | 692 | 692 | 692 | 2,000 |
| 1996/05/27 | 700 | 700 | 690 | 692 | 15,000 |
| 1996/05/24 | 689 | 689 | 689 | 689 | 4,000 |
| 1996/05/23 | 696 | 700 | 680 | 696 | 22,000 |
| 1996/05/22 | 695 | 696 | 695 | 695 | 10,000 |
| 1996/05/21 | 695 | 695 | 695 | 695 | 9,000 |
| 1996/05/20 | 695 | 695 | 695 | 695 | 1,000 |
| 1996/05/17 | 690 | 695 | 690 | 695 | 11,000 |
| 1996/05/16 | 690 | 690 | 660 | 669 | 6,000 |
| 1996/05/15 | 690 | 690 | 690 | 690 | 8,000 |
| 1996/05/13 | 690 | 692 | 690 | 690 | 15,000 |
| 1996/05/10 | 690 | 698 | 690 | 690 | 6,000 |
| 1996/05/09 | 714 | 714 | 690 | 690 | 11,000 |
| 1996/05/08 | 684 | 700 | 684 | 700 | 20,000 |
| 1996/05/07 | 694 | 694 | 694 | 694 | 5,000 |
| 1996/05/02 | 670 | 689 | 670 | 685 | 8,000 |
| 1996/05/01 | 656 | 670 | 656 | 670 | 5,000 |
| 1996/04/30 | 670 | 670 | 651 | 651 | 47,000 |
| 1996/04/26 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/04/25 | 680 | 680 | 665 | 670 | 14,000 |
| 1996/04/24 | 655 | 665 | 655 | 665 | 4,000 |
| 1996/04/23 | 650 | 651 | 647 | 651 | 10,000 |
| 1996/04/22 | 648 | 650 | 648 | 650 | 2,000 |
| 1996/04/19 | 655 | 655 | 645 | 645 | 7,000 |
| 1996/04/18 | 654 | 654 | 654 | 654 | 2,000 |
| 1996/04/17 | 665 | 665 | 655 | 664 | 7,000 |
| 1996/04/16 | 651 | 665 | 651 | 665 | 7,000 |
| 1996/04/15 | 641 | 657 | 641 | 654 | 10,000 |
| 1996/04/12 | 639 | 639 | 639 | 639 | 1,000 |
| 1996/04/11 | 635 | 641 | 635 | 641 | 4,000 |
| 1996/04/10 | 635 | 635 | 635 | 635 | 5,000 |
| 1996/04/08 | 612 | 612 | 612 | 612 | 3,000 |
| 1996/04/05 | 634 | 634 | 632 | 632 | 2,000 |
| 1996/04/03 | 634 | 635 | 634 | 635 | 5,000 |
| 1996/04/02 | 629 | 635 | 629 | 635 | 16,000 |
| 1996/03/29 | 598 | 629 | 598 | 629 | 3,000 |
| 1996/03/28 | 586 | 595 | 586 | 595 | 4,000 |
| 1996/03/27 | 585 | 585 | 585 | 585 | 5,000 |
| 1996/03/26 | 585 | 585 | 585 | 585 | 7,000 |
| 1996/03/18 | 560 | 560 | 535 | 545 | 20,000 |
| 1996/03/15 | 575 | 575 | 560 | 560 | 8,000 |
| 1996/03/13 | 591 | 591 | 591 | 591 | 1,000 |
| 1996/03/12 | 591 | 591 | 591 | 591 | 3,000 |
| 1996/03/11 | 591 | 591 | 591 | 591 | 3,000 |
| 1996/03/08 | 591 | 591 | 591 | 591 | 2,000 |
| 1996/03/07 | 611 | 611 | 610 | 610 | 6,000 |
| 1996/03/06 | 605 | 615 | 605 | 615 | 4,000 |
| 1996/03/05 | 636 | 636 | 635 | 635 | 2,000 |
| 1996/03/04 | 635 | 635 | 635 | 635 | 4,000 |
| 1996/03/01 | 635 | 635 | 635 | 635 | 2,000 |
| 1996/02/29 | 635 | 635 | 635 | 635 | 5,000 |
| 1996/02/28 | 635 | 635 | 635 | 635 | 6,000 |
| 1996/02/27 | 635 | 635 | 635 | 635 | 5,000 |
| 1996/02/26 | 658 | 658 | 640 | 640 | 6,000 |
| 1996/02/23 | 639 | 639 | 639 | 639 | 3,000 |
| 1996/02/22 | 635 | 635 | 635 | 635 | 19,000 |
| 1996/02/21 | 633 | 635 | 633 | 635 | 8,000 |
| 1996/02/19 | 635 | 635 | 635 | 635 | 3,000 |
| 1996/02/15 | 635 | 635 | 635 | 635 | 27,000 |
| 1996/02/14 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/02/13 | 629 | 632 | 629 | 632 | 5,000 |
| 1996/02/07 | 628 | 628 | 628 | 628 | 7,000 |
| 1996/02/06 | 629 | 629 | 629 | 629 | 7,000 |
| 1996/02/05 | 625 | 630 | 625 | 630 | 16,000 |
| 1996/02/02 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/02/01 | 615 | 615 | 615 | 615 | 2,000 |
| 1996/01/31 | 612 | 612 | 612 | 612 | 1,000 |
| 1996/01/30 | 608 | 610 | 608 | 610 | 11,000 |
| 1996/01/29 | 610 | 620 | 605 | 605 | 3,000 |
| 1996/01/25 | 620 | 620 | 620 | 620 | 8,000 |
| 1996/01/24 | 610 | 620 | 610 | 620 | 9,000 |
| 1996/01/23 | 630 | 630 | 610 | 610 | 26,000 |
| 1996/01/22 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/01/19 | 640 | 640 | 630 | 630 | 22,000 |
| 1996/01/18 | 640 | 641 | 640 | 640 | 22,000 |
| 1996/01/17 | 647 | 648 | 640 | 640 | 22,000 |
| 1996/01/16 | 635 | 645 | 626 | 640 | 56,000 |
| 1996/01/12 | 620 | 625 | 620 | 625 | 11,000 |
| 1996/01/11 | 612 | 612 | 612 | 612 | 2,000 |
| 1996/01/10 | 620 | 620 | 610 | 610 | 3,000 |
| 1996/01/09 | 640 | 640 | 640 | 640 | 10,000 |
| 1996/01/08 | 640 | 643 | 640 | 640 | 16,000 |
| 1996/01/05 | 631 | 649 | 631 | 649 | 11,000 |
| 1996/01/04 | 631 | 631 | 631 | 631 | 11,000 |