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 |
---|---|---|---|---|---|
1997/12/30 | 161 | 169 | 161 | 169 | 4,000 |
1997/12/29 | 160 | 160 | 160 | 160 | 4,000 |
1997/12/26 | 160 | 160 | 160 | 160 | 5,000 |
1997/12/25 | 180 | 180 | 180 | 180 | 6,000 |
1997/12/24 | 185 | 185 | 180 | 180 | 22,000 |
1997/12/22 | 201 | 201 | 183 | 183 | 42,000 |
1997/12/19 | 200 | 200 | 196 | 196 | 14,000 |
1997/12/18 | 200 | 200 | 198 | 200 | 14,000 |
1997/12/17 | 195 | 198 | 192 | 196 | 61,000 |
1997/12/16 | 200 | 203 | 192 | 192 | 33,000 |
1997/12/15 | 194 | 200 | 192 | 200 | 18,000 |
1997/12/12 | 196 | 196 | 193 | 193 | 10,000 |
1997/12/11 | 196 | 196 | 196 | 196 | 121,000 |
1997/12/10 | 199 | 199 | 195 | 195 | 8,000 |
1997/12/09 | 192 | 192 | 191 | 191 | 3,000 |
1997/12/08 | 191 | 191 | 191 | 191 | 8,000 |
1997/12/05 | 194 | 195 | 191 | 192 | 17,000 |
1997/12/04 | 196 | 196 | 195 | 195 | 8,000 |
1997/12/03 | 196 | 196 | 196 | 196 | 33,000 |
1997/12/02 | 200 | 200 | 196 | 196 | 12,000 |
1997/12/01 | 193 | 193 | 193 | 193 | 1,000 |
1997/11/28 | 194 | 194 | 190 | 194 | 34,000 |
1997/11/27 | 211 | 211 | 190 | 195 | 13,000 |
1997/11/26 | 219 | 219 | 211 | 211 | 5,000 |
1997/11/25 | 228 | 228 | 219 | 219 | 28,000 |
1997/11/21 | 223 | 223 | 223 | 223 | 2,000 |
1997/11/20 | 223 | 224 | 223 | 224 | 3,000 |
1997/11/19 | 229 | 230 | 224 | 224 | 13,000 |
1997/11/18 | 230 | 230 | 225 | 230 | 15,000 |
1997/11/17 | 222 | 222 | 222 | 222 | 55,000 |
1997/11/14 | 230 | 230 | 230 | 230 | 6,000 |
1997/11/13 | 233 | 234 | 230 | 230 | 9,000 |
1997/11/12 | 236 | 236 | 233 | 234 | 16,000 |
1997/11/11 | 234 | 234 | 234 | 234 | 3,000 |
1997/11/10 | 235 | 238 | 233 | 235 | 8,000 |
1997/11/07 | 240 | 240 | 235 | 238 | 10,000 |
1997/11/06 | 240 | 240 | 240 | 240 | 18,000 |
1997/11/05 | 240 | 240 | 238 | 240 | 39,000 |
1997/11/04 | 240 | 240 | 235 | 237 | 11,000 |
1997/10/31 | 232 | 233 | 232 | 233 | 53,000 |
1997/10/30 | 236 | 236 | 233 | 233 | 11,000 |
1997/10/29 | 235 | 236 | 231 | 236 | 67,000 |
1997/10/28 | 242 | 242 | 231 | 231 | 26,000 |
1997/10/27 | 244 | 244 | 239 | 242 | 48,000 |
1997/10/24 | 240 | 245 | 239 | 239 | 23,000 |
1997/10/23 | 235 | 235 | 235 | 235 | 121,000 |
1997/10/22 | 238 | 238 | 235 | 235 | 69,000 |
1997/10/21 | 245 | 245 | 240 | 241 | 53,000 |
1997/10/20 | 245 | 246 | 245 | 246 | 18,000 |
1997/10/17 | 245 | 245 | 241 | 245 | 43,000 |
1997/10/15 | 250 | 250 | 245 | 245 | 9,000 |
1997/10/14 | 251 | 251 | 250 | 250 | 11,000 |
1997/10/13 | 255 | 255 | 251 | 251 | 3,000 |
1997/10/09 | 255 | 255 | 255 | 255 | 17,000 |
1997/10/08 | 255 | 255 | 255 | 255 | 4,000 |
1997/10/07 | 255 | 255 | 255 | 255 | 5,000 |
1997/10/06 | 255 | 255 | 255 | 255 | 1,000 |
1997/10/03 | 250 | 250 | 250 | 250 | 3,000 |
1997/10/02 | 255 | 255 | 255 | 255 | 1,000 |
1997/10/01 | 251 | 255 | 251 | 255 | 2,000 |
1997/09/30 | 241 | 259 | 241 | 258 | 288,000 |
1997/09/29 | 250 | 250 | 240 | 241 | 255,000 |
1997/09/26 | 261 | 261 | 255 | 260 | 7,000 |
1997/09/25 | 268 | 268 | 260 | 260 | 25,000 |
1997/09/24 | 265 | 265 | 260 | 263 | 23,000 |
1997/09/22 | 273 | 273 | 260 | 260 | 13,000 |
1997/09/19 | 283 | 283 | 275 | 275 | 4,000 |
1997/09/18 | 285 | 285 | 283 | 283 | 3,000 |
1997/09/16 | 292 | 292 | 285 | 285 | 6,000 |
1997/09/12 | 293 | 293 | 292 | 292 | 3,000 |
1997/09/11 | 295 | 295 | 290 | 295 | 16,000 |
1997/09/10 | 306 | 307 | 285 | 295 | 52,000 |
1997/09/09 | 306 | 306 | 306 | 306 | 3,000 |
1997/09/08 | 311 | 311 | 306 | 306 | 7,000 |
1997/09/05 | 306 | 306 | 305 | 306 | 11,000 |
1997/09/04 | 307 | 307 | 306 | 306 | 6,000 |
1997/09/03 | 308 | 308 | 306 | 306 | 12,000 |
1997/09/02 | 308 | 308 | 308 | 308 | 33,000 |
1997/09/01 | 308 | 308 | 308 | 308 | 15,000 |
1997/08/29 | 307 | 307 | 307 | 307 | 5,000 |
1997/08/28 | 310 | 315 | 307 | 307 | 9,000 |
1997/08/27 | 331 | 336 | 307 | 307 | 13,000 |
1997/08/26 | 331 | 331 | 331 | 331 | 350,000 |
1997/08/25 | 331 | 331 | 331 | 331 | 13,000 |
1997/08/22 | 305 | 310 | 305 | 306 | 9,000 |
1997/08/20 | 305 | 305 | 305 | 305 | 1,000 |
1997/08/19 | 310 | 310 | 310 | 310 | 22,000 |
1997/08/18 | 310 | 310 | 310 | 310 | 5,000 |
1997/08/15 | 311 | 311 | 310 | 310 | 10,000 |
1997/08/14 | 313 | 313 | 310 | 310 | 48,000 |
1997/08/13 | 311 | 311 | 311 | 311 | 1,000 |
1997/08/12 | 310 | 311 | 310 | 310 | 4,000 |
1997/08/11 | 320 | 320 | 320 | 320 | 1,000 |
1997/08/08 | 333 | 333 | 325 | 325 | 16,000 |
1997/08/07 | 329 | 333 | 329 | 333 | 4,000 |
1997/08/06 | 335 | 335 | 330 | 330 | 2,000 |
1997/08/05 | 339 | 339 | 336 | 336 | 3,000 |
1997/08/04 | 341 | 341 | 341 | 341 | 2,000 |
1997/08/01 | 340 | 340 | 340 | 340 | 9,000 |
1997/07/31 | 342 | 342 | 342 | 342 | 7,000 |
1997/07/29 | 350 | 350 | 350 | 350 | 2,000 |
1997/07/25 | 359 | 359 | 351 | 351 | 12,000 |
1997/07/24 | 351 | 351 | 350 | 350 | 6,000 |
1997/07/23 | 359 | 359 | 355 | 355 | 5,000 |
1997/07/22 | 359 | 359 | 359 | 359 | 5,000 |
1997/07/18 | 352 | 359 | 350 | 359 | 46,000 |
1997/07/17 | 352 | 352 | 350 | 350 | 9,000 |
1997/07/16 | 360 | 360 | 359 | 359 | 5,000 |
1997/07/15 | 360 | 360 | 360 | 360 | 4,000 |
1997/07/14 | 360 | 360 | 350 | 360 | 4,000 |
1997/07/11 | 362 | 362 | 360 | 360 | 16,000 |
1997/07/10 | 379 | 379 | 361 | 361 | 5,000 |
1997/07/09 | 385 | 385 | 380 | 380 | 9,000 |
1997/07/08 | 386 | 387 | 386 | 386 | 13,000 |
1997/07/04 | 387 | 387 | 387 | 387 | 1,000 |
1997/07/02 | 386 | 387 | 386 | 387 | 16,000 |
1997/07/01 | 385 | 386 | 385 | 386 | 12,000 |
1997/06/30 | 386 | 386 | 385 | 385 | 18,000 |
1997/06/27 | 382 | 382 | 382 | 382 | 1,000 |
1997/06/26 | 390 | 390 | 390 | 390 | 4,000 |
1997/06/24 | 396 | 396 | 395 | 395 | 21,000 |
1997/06/23 | 389 | 392 | 381 | 392 | 37,000 |
1997/06/20 | 385 | 385 | 382 | 385 | 73,000 |
1997/06/19 | 385 | 385 | 385 | 385 | 5,000 |
1997/06/18 | 394 | 395 | 394 | 395 | 20,000 |
1997/06/17 | 397 | 397 | 391 | 391 | 11,000 |
1997/06/13 | 395 | 400 | 392 | 399 | 10,000 |
1997/06/12 | 396 | 399 | 396 | 399 | 9,000 |
1997/06/11 | 398 | 398 | 396 | 396 | 10,000 |
1997/06/10 | 400 | 400 | 400 | 400 | 6,000 |
1997/06/09 | 400 | 400 | 400 | 400 | 13,000 |
1997/06/06 | 397 | 397 | 397 | 397 | 2,000 |
1997/06/05 | 402 | 402 | 396 | 396 | 18,000 |
1997/06/04 | 401 | 402 | 401 | 402 | 8,000 |
1997/06/03 | 401 | 401 | 401 | 401 | 8,000 |
1997/06/02 | 401 | 401 | 401 | 401 | 1,000 |
1997/05/30 | 404 | 404 | 401 | 401 | 7,000 |
1997/05/29 | 404 | 405 | 400 | 405 | 39,000 |
1997/05/27 | 415 | 415 | 415 | 415 | 2,000 |
1997/05/26 | 415 | 416 | 415 | 415 | 34,000 |
1997/05/23 | 404 | 415 | 404 | 415 | 92,000 |
1997/05/22 | 404 | 404 | 404 | 404 | 1,000 |
1997/05/21 | 405 | 405 | 405 | 405 | 4,000 |
1997/05/20 | 405 | 405 | 403 | 405 | 21,000 |
1997/05/19 | 400 | 400 | 400 | 400 | 10,000 |
1997/05/16 | 400 | 400 | 400 | 400 | 7,000 |
1997/05/15 | 400 | 400 | 400 | 400 | 2,000 |
1997/05/13 | 391 | 400 | 391 | 400 | 26,000 |
1997/05/12 | 385 | 391 | 385 | 391 | 6,000 |
1997/05/09 | 391 | 391 | 391 | 391 | 3,000 |
1997/05/08 | 391 | 391 | 391 | 391 | 5,000 |
1997/05/07 | 390 | 390 | 390 | 390 | 10,000 |
1997/05/06 | 381 | 390 | 381 | 383 | 19,000 |
1997/05/02 | 388 | 389 | 381 | 381 | 55,000 |
1997/05/01 | 385 | 385 | 385 | 385 | 9,000 |
1997/04/25 | 385 | 385 | 385 | 385 | 16,000 |
1997/04/24 | 385 | 385 | 380 | 380 | 6,000 |
1997/04/23 | 380 | 385 | 380 | 385 | 3,000 |
1997/04/22 | 380 | 380 | 375 | 378 | 3,000 |
1997/04/21 | 365 | 380 | 365 | 380 | 21,000 |
1997/04/18 | 360 | 360 | 360 | 360 | 5,000 |
1997/04/17 | 360 | 360 | 360 | 360 | 6,000 |
1997/04/16 | 350 | 350 | 350 | 350 | 10,000 |
1997/04/15 | 340 | 341 | 340 | 341 | 3,000 |
1997/04/14 | 345 | 345 | 335 | 335 | 3,000 |
1997/04/11 | 346 | 346 | 346 | 346 | 4,000 |
1997/04/09 | 384 | 384 | 380 | 380 | 5,000 |
1997/04/08 | 389 | 389 | 383 | 383 | 2,000 |
1997/04/04 | 390 | 390 | 390 | 390 | 1,000 |
1997/04/03 | 390 | 390 | 390 | 390 | 1,000 |
1997/04/01 | 408 | 408 | 408 | 408 | 1,000 |
1997/03/31 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/27 | 408 | 408 | 408 | 408 | 1,000 |
1997/03/25 | 408 | 408 | 408 | 408 | 9,000 |
1997/03/24 | 410 | 410 | 410 | 410 | 4,000 |
1997/03/19 | 400 | 400 | 400 | 400 | 5,000 |
1997/03/18 | 400 | 400 | 400 | 400 | 5,000 |
1997/03/17 | 410 | 410 | 410 | 410 | 5,000 |
1997/03/14 | 382 | 420 | 381 | 420 | 73,000 |
1997/03/13 | 385 | 385 | 381 | 381 | 8,000 |
1997/03/12 | 400 | 400 | 390 | 390 | 18,000 |
1997/03/11 | 400 | 400 | 400 | 400 | 7,000 |
1997/03/10 | 400 | 400 | 400 | 400 | 53,000 |
1997/03/07 | 411 | 411 | 410 | 410 | 9,000 |
1997/03/05 | 415 | 415 | 411 | 411 | 6,000 |
1997/03/04 | 411 | 411 | 411 | 411 | 1,000 |
1997/03/03 | 415 | 415 | 410 | 410 | 3,000 |
1997/02/28 | 420 | 420 | 415 | 415 | 5,000 |
1997/02/27 | 420 | 420 | 420 | 420 | 13,000 |
1997/02/26 | 420 | 420 | 420 | 420 | 5,000 |
1997/02/25 | 420 | 420 | 420 | 420 | 12,000 |
1997/02/24 | 415 | 415 | 405 | 410 | 22,000 |
1997/02/21 | 410 | 410 | 405 | 410 | 11,000 |
1997/02/18 | 420 | 420 | 420 | 420 | 2,000 |
1997/02/17 | 420 | 420 | 420 | 420 | 2,000 |
1997/02/14 | 420 | 420 | 420 | 420 | 1,000 |
1997/02/13 | 421 | 422 | 420 | 420 | 9,000 |
1997/02/10 | 430 | 430 | 421 | 421 | 7,000 |
1997/02/07 | 430 | 430 | 428 | 430 | 4,000 |
1997/02/06 | 430 | 430 | 430 | 430 | 3,000 |
1997/02/05 | 431 | 431 | 430 | 430 | 2,000 |
1997/02/04 | 431 | 431 | 431 | 431 | 6,000 |
1997/02/03 | 431 | 431 | 431 | 431 | 7,000 |
1997/01/31 | 433 | 433 | 431 | 431 | 10,000 |
1997/01/30 | 433 | 433 | 433 | 433 | 3,000 |
1997/01/29 | 435 | 435 | 435 | 435 | 1,000 |
1997/01/28 | 444 | 445 | 444 | 445 | 6,000 |
1997/01/27 | 442 | 445 | 442 | 445 | 6,000 |
1997/01/24 | 440 | 440 | 437 | 437 | 32,000 |
1997/01/23 | 436 | 436 | 431 | 431 | 22,000 |
1997/01/22 | 429 | 429 | 429 | 429 | 1,000 |
1997/01/21 | 429 | 429 | 429 | 429 | 4,000 |
1997/01/20 | 435 | 435 | 430 | 430 | 21,000 |
1997/01/17 | 432 | 435 | 430 | 430 | 43,000 |
1997/01/16 | 445 | 445 | 430 | 430 | 13,000 |
1997/01/14 | 440 | 440 | 440 | 440 | 69,000 |