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 |
---|---|---|---|---|---|
1998/12/30 | 204 | 204 | 204 | 204 | 4,000 |
1998/12/29 | 204 | 205 | 204 | 205 | 4,000 |
1998/12/28 | 205 | 205 | 196 | 205 | 7,000 |
1998/12/25 | 215 | 215 | 211 | 211 | 18,000 |
1998/12/24 | 215 | 215 | 213 | 215 | 20,000 |
1998/12/22 | 210 | 215 | 210 | 213 | 30,000 |
1998/12/21 | 209 | 209 | 209 | 209 | 3,000 |
1998/12/18 | 206 | 206 | 204 | 204 | 14,000 |
1998/12/17 | 206 | 206 | 204 | 206 | 29,000 |
1998/12/16 | 206 | 206 | 206 | 206 | 1,000 |
1998/12/15 | 206 | 206 | 206 | 206 | 1,000 |
1998/12/14 | 201 | 206 | 201 | 206 | 5,000 |
1998/12/11 | 201 | 201 | 201 | 201 | 1,000 |
1998/12/10 | 205 | 205 | 205 | 205 | 6,000 |
1998/12/09 | 203 | 205 | 200 | 205 | 32,000 |
1998/12/08 | 205 | 205 | 202 | 205 | 13,000 |
1998/12/07 | 210 | 210 | 205 | 205 | 17,000 |
1998/12/04 | 209 | 209 | 201 | 201 | 20,000 |
1998/12/03 | 202 | 210 | 202 | 204 | 6,000 |
1998/12/02 | 203 | 203 | 201 | 201 | 22,000 |
1998/12/01 | 203 | 208 | 203 | 203 | 12,000 |
1998/11/30 | 214 | 218 | 203 | 203 | 27,000 |
1998/11/27 | 201 | 201 | 201 | 201 | 2,000 |
1998/11/26 | 200 | 200 | 200 | 200 | 25,000 |
1998/11/25 | 210 | 210 | 200 | 200 | 39,000 |
1998/11/24 | 200 | 205 | 200 | 205 | 15,000 |
1998/11/20 | 200 | 200 | 200 | 200 | 11,000 |
1998/11/19 | 200 | 200 | 199 | 200 | 20,000 |
1998/11/18 | 198 | 200 | 198 | 200 | 5,000 |
1998/11/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/16 | 195 | 200 | 195 | 200 | 2,000 |
1998/11/13 | 205 | 205 | 205 | 205 | 2,000 |
1998/11/12 | 200 | 200 | 198 | 198 | 27,000 |
1998/11/11 | 200 | 200 | 198 | 198 | 4,000 |
1998/11/09 | 200 | 200 | 200 | 200 | 8,000 |
1998/11/06 | 201 | 201 | 200 | 200 | 18,000 |
1998/11/05 | 205 | 205 | 205 | 205 | 3,000 |
1998/11/04 | 203 | 210 | 203 | 210 | 13,000 |
1998/11/02 | 191 | 193 | 191 | 193 | 5,000 |
1998/10/30 | 204 | 204 | 204 | 204 | 4,000 |
1998/10/28 | 206 | 206 | 205 | 205 | 11,000 |
1998/10/27 | 206 | 206 | 206 | 206 | 4,000 |
1998/10/26 | 210 | 210 | 208 | 208 | 6,000 |
1998/10/23 | 208 | 208 | 200 | 208 | 27,000 |
1998/10/22 | 206 | 210 | 206 | 210 | 6,000 |
1998/10/21 | 200 | 204 | 200 | 204 | 5,000 |
1998/10/20 | 200 | 200 | 200 | 200 | 3,000 |
1998/10/19 | 194 | 194 | 194 | 194 | 8,000 |
1998/10/16 | 193 | 194 | 193 | 194 | 5,000 |
1998/10/14 | 193 | 193 | 193 | 193 | 3,000 |
1998/10/12 | 191 | 195 | 191 | 195 | 7,000 |
1998/10/09 | 191 | 191 | 191 | 191 | 1,000 |
1998/10/08 | 190 | 190 | 190 | 190 | 8,000 |
1998/10/07 | 190 | 190 | 186 | 189 | 10,000 |
1998/10/06 | 185 | 188 | 185 | 188 | 2,000 |
1998/10/05 | 184 | 184 | 182 | 182 | 5,000 |
1998/10/02 | 185 | 185 | 182 | 182 | 9,000 |
1998/10/01 | 200 | 200 | 185 | 185 | 17,000 |
1998/09/30 | 200 | 200 | 200 | 200 | 35,000 |
1998/09/29 | 201 | 201 | 200 | 201 | 11,000 |
1998/09/28 | 199 | 201 | 199 | 201 | 10,000 |
1998/09/25 | 218 | 218 | 218 | 218 | 28,000 |
1998/09/24 | 193 | 194 | 190 | 190 | 4,000 |
1998/09/21 | 190 | 195 | 189 | 189 | 34,000 |
1998/09/18 | 186 | 189 | 183 | 185 | 16,000 |
1998/09/17 | 190 | 190 | 182 | 182 | 21,000 |
1998/09/16 | 190 | 190 | 190 | 190 | 2,000 |
1998/09/14 | 187 | 190 | 187 | 190 | 5,000 |
1998/09/11 | 190 | 190 | 188 | 188 | 10,000 |
1998/09/10 | 191 | 193 | 190 | 190 | 32,000 |
1998/09/09 | 195 | 195 | 195 | 195 | 12,000 |
1998/09/08 | 190 | 190 | 190 | 190 | 1,000 |
1998/09/07 | 189 | 190 | 189 | 190 | 6,000 |
1998/09/04 | 190 | 194 | 190 | 190 | 14,000 |
1998/09/03 | 187 | 190 | 187 | 190 | 7,000 |
1998/09/02 | 186 | 187 | 186 | 187 | 5,000 |
1998/09/01 | 188 | 188 | 185 | 185 | 7,000 |
1998/08/31 | 190 | 190 | 180 | 185 | 25,000 |
1998/08/28 | 198 | 198 | 190 | 190 | 20,000 |
1998/08/27 | 200 | 200 | 200 | 200 | 13,000 |
1998/08/26 | 200 | 200 | 200 | 200 | 12,000 |
1998/08/25 | 205 | 205 | 200 | 200 | 33,000 |
1998/08/24 | 203 | 203 | 199 | 200 | 33,000 |
1998/08/21 | 208 | 208 | 200 | 200 | 9,000 |
1998/08/19 | 208 | 208 | 208 | 208 | 8,000 |
1998/08/18 | 199 | 200 | 199 | 200 | 6,000 |
1998/08/17 | 200 | 200 | 200 | 200 | 7,000 |
1998/08/14 | 200 | 202 | 200 | 202 | 6,000 |
1998/08/13 | 202 | 205 | 200 | 200 | 44,000 |
1998/08/12 | 202 | 202 | 202 | 202 | 2,000 |
1998/08/11 | 206 | 206 | 206 | 206 | 5,000 |
1998/08/10 | 207 | 208 | 207 | 208 | 12,000 |
1998/08/07 | 206 | 206 | 206 | 206 | 1,000 |
1998/08/06 | 210 | 210 | 210 | 210 | 1,000 |
1998/08/05 | 206 | 219 | 206 | 219 | 3,000 |
1998/08/04 | 211 | 211 | 200 | 200 | 12,000 |
1998/08/03 | 218 | 220 | 218 | 220 | 8,000 |
1998/07/31 | 217 | 217 | 217 | 217 | 4,000 |
1998/07/30 | 217 | 217 | 217 | 217 | 5,000 |
1998/07/29 | 219 | 219 | 219 | 219 | 2,000 |
1998/07/28 | 218 | 219 | 218 | 219 | 4,000 |
1998/07/27 | 220 | 220 | 218 | 219 | 5,000 |
1998/07/24 | 220 | 220 | 219 | 220 | 23,000 |
1998/07/23 | 216 | 218 | 215 | 218 | 9,000 |
1998/07/22 | 217 | 217 | 216 | 216 | 2,000 |
1998/07/21 | 216 | 220 | 212 | 219 | 30,000 |
1998/07/17 | 216 | 216 | 210 | 211 | 18,000 |
1998/07/16 | 216 | 216 | 216 | 216 | 4,000 |
1998/07/15 | 212 | 215 | 212 | 215 | 7,000 |
1998/07/14 | 216 | 216 | 210 | 210 | 20,000 |
1998/07/13 | 205 | 210 | 205 | 210 | 4,000 |
1998/07/10 | 209 | 209 | 209 | 209 | 1,000 |
1998/07/09 | 221 | 221 | 209 | 209 | 18,000 |
1998/07/08 | 221 | 225 | 221 | 225 | 8,000 |
1998/07/07 | 224 | 224 | 221 | 221 | 20,000 |
1998/07/06 | 224 | 224 | 220 | 224 | 33,000 |
1998/07/03 | 217 | 219 | 217 | 219 | 3,000 |
1998/07/02 | 215 | 220 | 214 | 214 | 31,000 |
1998/07/01 | 210 | 213 | 210 | 213 | 17,000 |
1998/06/30 | 210 | 210 | 210 | 210 | 14,000 |
1998/06/29 | 210 | 210 | 210 | 210 | 4,000 |
1998/06/26 | 209 | 209 | 205 | 205 | 3,000 |
1998/06/25 | 210 | 210 | 210 | 210 | 25,000 |
1998/06/24 | 210 | 210 | 205 | 210 | 65,000 |
1998/06/23 | 210 | 210 | 210 | 210 | 18,000 |
1998/06/22 | 210 | 210 | 206 | 206 | 21,000 |
1998/06/19 | 208 | 210 | 205 | 210 | 10,000 |
1998/06/18 | 210 | 210 | 210 | 210 | 33,000 |
1998/06/15 | 210 | 210 | 206 | 206 | 6,000 |
1998/06/12 | 206 | 209 | 206 | 209 | 3,000 |
1998/06/11 | 206 | 206 | 206 | 206 | 3,000 |
1998/06/10 | 207 | 210 | 207 | 208 | 18,000 |
1998/06/09 | 210 | 210 | 207 | 207 | 2,000 |
1998/06/08 | 209 | 210 | 202 | 210 | 6,000 |
1998/06/05 | 210 | 210 | 210 | 210 | 1,000 |
1998/06/04 | 203 | 210 | 203 | 210 | 4,000 |
1998/06/03 | 210 | 210 | 202 | 202 | 5,000 |
1998/06/02 | 210 | 210 | 210 | 210 | 7,000 |
1998/06/01 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/27 | 218 | 218 | 218 | 218 | 5,000 |
1998/05/26 | 208 | 220 | 208 | 220 | 8,000 |
1998/05/25 | 239 | 239 | 238 | 238 | 19,000 |
1998/05/22 | 214 | 214 | 214 | 214 | 1,000 |
1998/05/21 | 210 | 210 | 210 | 210 | 2,000 |
1998/05/20 | 200 | 201 | 200 | 201 | 5,000 |
1998/05/19 | 199 | 200 | 199 | 200 | 4,000 |
1998/05/18 | 199 | 200 | 199 | 200 | 3,000 |
1998/05/15 | 200 | 200 | 199 | 199 | 10,000 |
1998/05/14 | 201 | 201 | 200 | 200 | 13,000 |
1998/05/13 | 200 | 201 | 200 | 200 | 5,000 |
1998/05/12 | 200 | 200 | 200 | 200 | 2,000 |
1998/05/11 | 205 | 205 | 205 | 205 | 2,000 |
1998/05/08 | 200 | 200 | 200 | 200 | 1,000 |
1998/05/07 | 207 | 207 | 200 | 200 | 22,000 |
1998/05/06 | 202 | 202 | 202 | 202 | 2,000 |
1998/04/30 | 201 | 201 | 201 | 201 | 4,000 |
1998/04/28 | 219 | 219 | 219 | 219 | 1,000 |
1998/04/27 | 226 | 226 | 226 | 226 | 1,000 |
1998/04/24 | 227 | 235 | 227 | 230 | 31,000 |
1998/04/23 | 206 | 206 | 202 | 202 | 4,000 |
1998/04/22 | 207 | 207 | 207 | 207 | 1,000 |
1998/04/21 | 204 | 208 | 204 | 207 | 18,000 |
1998/04/20 | 201 | 202 | 201 | 201 | 16,000 |
1998/04/17 | 211 | 211 | 211 | 211 | 1,000 |
1998/04/16 | 220 | 220 | 211 | 211 | 4,000 |
1998/04/15 | 217 | 217 | 216 | 216 | 4,000 |
1998/04/14 | 217 | 217 | 217 | 217 | 1,000 |
1998/04/10 | 217 | 227 | 217 | 227 | 6,000 |
1998/04/08 | 211 | 215 | 211 | 215 | 7,000 |
1998/04/07 | 210 | 210 | 210 | 210 | 2,000 |
1998/04/03 | 195 | 200 | 195 | 195 | 19,000 |
1998/04/02 | 210 | 210 | 200 | 205 | 28,000 |
1998/04/01 | 222 | 225 | 220 | 225 | 16,000 |
1998/03/31 | 228 | 235 | 222 | 228 | 26,000 |
1998/03/30 | 227 | 228 | 227 | 228 | 6,000 |
1998/03/27 | 226 | 226 | 226 | 226 | 2,000 |
1998/03/26 | 225 | 225 | 225 | 225 | 2,000 |
1998/03/25 | 240 | 240 | 228 | 230 | 26,000 |
1998/03/24 | 235 | 235 | 228 | 228 | 91,000 |
1998/03/23 | 236 | 236 | 230 | 231 | 83,000 |
1998/03/20 | 230 | 230 | 228 | 228 | 10,000 |
1998/03/19 | 236 | 236 | 235 | 236 | 9,000 |
1998/03/18 | 235 | 236 | 235 | 236 | 3,000 |
1998/03/17 | 237 | 240 | 235 | 235 | 36,000 |
1998/03/16 | 245 | 245 | 245 | 245 | 9,000 |
1998/03/13 | 227 | 235 | 226 | 235 | 18,000 |
1998/03/12 | 230 | 230 | 227 | 227 | 15,000 |
1998/03/11 | 239 | 239 | 230 | 230 | 5,000 |
1998/03/10 | 231 | 240 | 230 | 240 | 6,000 |
1998/03/09 | 235 | 245 | 230 | 230 | 18,000 |
1998/03/05 | 230 | 235 | 230 | 235 | 16,000 |
1998/03/04 | 244 | 244 | 230 | 230 | 23,000 |
1998/03/03 | 249 | 249 | 245 | 245 | 36,000 |
1998/03/02 | 232 | 249 | 232 | 249 | 39,000 |
1998/02/27 | 227 | 228 | 227 | 228 | 12,000 |
1998/02/26 | 220 | 227 | 220 | 227 | 3,000 |
1998/02/25 | 228 | 228 | 220 | 220 | 23,000 |
1998/02/24 | 223 | 229 | 223 | 223 | 43,000 |
1998/02/23 | 215 | 224 | 215 | 223 | 21,000 |
1998/02/20 | 216 | 220 | 215 | 218 | 22,000 |
1998/02/18 | 220 | 224 | 216 | 216 | 4,000 |
1998/02/17 | 219 | 220 | 219 | 220 | 4,000 |
1998/02/16 | 219 | 220 | 215 | 216 | 19,000 |
1998/02/13 | 237 | 237 | 216 | 220 | 42,000 |
1998/02/12 | 245 | 245 | 236 | 237 | 37,000 |
1998/02/10 | 228 | 232 | 228 | 230 | 16,000 |
1998/02/09 | 224 | 226 | 222 | 226 | 18,000 |
1998/02/06 | 213 | 218 | 212 | 216 | 8,000 |
1998/02/05 | 203 | 213 | 200 | 213 | 28,000 |
1998/02/04 | 209 | 213 | 204 | 210 | 26,000 |
1998/02/03 | 203 | 209 | 203 | 209 | 14,000 |
1998/02/02 | 200 | 205 | 200 | 200 | 29,000 |
1998/01/30 | 212 | 212 | 190 | 195 | 34,000 |
1998/01/29 | 242 | 242 | 210 | 212 | 73,000 |
1998/01/28 | 219 | 242 | 214 | 242 | 60,000 |
1998/01/27 | 208 | 208 | 202 | 205 | 64,000 |
1998/01/26 | 188 | 205 | 188 | 201 | 138,000 |
1998/01/23 | 188 | 188 | 178 | 178 | 67,000 |
1998/01/22 | 180 | 183 | 171 | 172 | 69,000 |
1998/01/21 | 185 | 199 | 185 | 194 | 151,000 |
1998/01/20 | 160 | 185 | 160 | 183 | 278,000 |
1998/01/19 | 160 | 163 | 159 | 160 | 270,000 |
1998/01/16 | 156 | 160 | 156 | 160 | 30,000 |
1998/01/14 | 159 | 159 | 155 | 156 | 11,000 |
1998/01/13 | 160 | 160 | 156 | 156 | 8,000 |
1998/01/12 | 160 | 160 | 160 | 160 | 8,000 |
1998/01/09 | 160 | 160 | 160 | 160 | 2,000 |
1998/01/08 | 155 | 156 | 155 | 156 | 6,000 |
1998/01/07 | 160 | 160 | 152 | 152 | 7,000 |
1998/01/06 | 161 | 161 | 160 | 160 | 10,000 |