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 |
---|---|---|---|---|---|
1999/12/30 | 230 | 230 | 226 | 226 | 10,000 |
1999/12/29 | 235 | 235 | 230 | 230 | 8,000 |
1999/12/28 | 230 | 230 | 230 | 230 | 8,000 |
1999/12/27 | 239 | 243 | 239 | 240 | 13,000 |
1999/12/24 | 240 | 244 | 240 | 240 | 43,000 |
1999/12/22 | 231 | 236 | 230 | 236 | 12,000 |
1999/12/21 | 230 | 231 | 228 | 230 | 20,000 |
1999/12/20 | 227 | 227 | 227 | 227 | 13,000 |
1999/12/17 | 230 | 230 | 227 | 227 | 32,000 |
1999/12/16 | 228 | 235 | 228 | 235 | 16,000 |
1999/12/15 | 230 | 231 | 229 | 229 | 16,000 |
1999/12/14 | 236 | 238 | 235 | 235 | 6,000 |
1999/12/13 | 229 | 230 | 229 | 230 | 14,000 |
1999/12/10 | 235 | 235 | 228 | 228 | 6,000 |
1999/12/09 | 228 | 239 | 228 | 239 | 7,000 |
1999/12/08 | 230 | 240 | 227 | 228 | 19,000 |
1999/12/07 | 229 | 229 | 229 | 229 | 1,000 |
1999/12/06 | 225 | 228 | 225 | 228 | 66,000 |
1999/12/03 | 230 | 230 | 225 | 225 | 31,000 |
1999/12/02 | 230 | 231 | 230 | 230 | 22,000 |
1999/12/01 | 231 | 231 | 230 | 230 | 10,000 |
1999/11/30 | 237 | 240 | 236 | 236 | 12,000 |
1999/11/29 | 240 | 240 | 235 | 236 | 15,000 |
1999/11/26 | 240 | 245 | 240 | 243 | 9,000 |
1999/11/25 | 256 | 256 | 256 | 256 | 13,000 |
1999/11/24 | 245 | 245 | 230 | 239 | 9,000 |
1999/11/22 | 256 | 256 | 256 | 256 | 6,000 |
1999/11/19 | 249 | 255 | 245 | 255 | 16,000 |
1999/11/18 | 253 | 253 | 250 | 250 | 11,000 |
1999/11/17 | 223 | 228 | 223 | 228 | 14,000 |
1999/11/16 | 220 | 225 | 220 | 225 | 15,000 |
1999/11/15 | 228 | 228 | 225 | 225 | 19,000 |
1999/11/12 | 238 | 238 | 225 | 230 | 12,000 |
1999/11/11 | 242 | 242 | 240 | 240 | 15,000 |
1999/11/10 | 244 | 244 | 244 | 244 | 3,000 |
1999/11/09 | 246 | 248 | 245 | 245 | 14,000 |
1999/11/08 | 252 | 252 | 248 | 248 | 19,000 |
1999/11/05 | 250 | 250 | 250 | 250 | 9,000 |
1999/11/04 | 250 | 251 | 250 | 250 | 22,000 |
1999/11/02 | 251 | 251 | 251 | 251 | 3,000 |
1999/11/01 | 251 | 251 | 250 | 250 | 2,000 |
1999/10/29 | 252 | 252 | 251 | 251 | 8,000 |
1999/10/28 | 252 | 252 | 252 | 252 | 1,000 |
1999/10/27 | 251 | 252 | 251 | 252 | 2,000 |
1999/10/26 | 255 | 255 | 251 | 251 | 3,000 |
1999/10/25 | 265 | 265 | 255 | 255 | 18,000 |
1999/10/22 | 251 | 251 | 250 | 250 | 2,000 |
1999/10/21 | 255 | 255 | 249 | 250 | 19,000 |
1999/10/19 | 260 | 260 | 255 | 255 | 9,000 |
1999/10/18 | 260 | 260 | 260 | 260 | 13,000 |
1999/10/15 | 260 | 260 | 260 | 260 | 15,000 |
1999/10/14 | 260 | 264 | 260 | 260 | 5,000 |
1999/10/13 | 263 | 263 | 260 | 262 | 12,000 |
1999/10/12 | 260 | 262 | 260 | 262 | 13,000 |
1999/10/08 | 263 | 264 | 260 | 260 | 22,000 |
1999/10/07 | 261 | 265 | 261 | 265 | 13,000 |
1999/10/06 | 265 | 265 | 265 | 265 | 9,000 |
1999/10/05 | 264 | 269 | 262 | 265 | 13,000 |
1999/10/04 | 264 | 264 | 263 | 263 | 2,000 |
1999/10/01 | 264 | 264 | 262 | 262 | 12,000 |
1999/09/30 | 262 | 262 | 262 | 262 | 1,000 |
1999/09/29 | 265 | 265 | 260 | 260 | 11,000 |
1999/09/28 | 268 | 268 | 267 | 267 | 3,000 |
1999/09/27 | 267 | 267 | 266 | 266 | 2,000 |
1999/09/24 | 270 | 270 | 265 | 266 | 39,000 |
1999/09/22 | 269 | 270 | 265 | 265 | 15,000 |
1999/09/21 | 268 | 270 | 268 | 270 | 7,000 |
1999/09/20 | 267 | 268 | 265 | 266 | 17,000 |
1999/09/17 | 262 | 267 | 262 | 267 | 20,000 |
1999/09/16 | 270 | 270 | 262 | 262 | 13,000 |
1999/09/14 | 271 | 280 | 270 | 270 | 28,000 |
1999/09/13 | 270 | 272 | 270 | 272 | 5,000 |
1999/09/10 | 275 | 275 | 274 | 275 | 11,000 |
1999/09/09 | 275 | 275 | 272 | 275 | 30,000 |
1999/09/08 | 280 | 280 | 275 | 275 | 14,000 |
1999/09/07 | 280 | 280 | 276 | 280 | 12,000 |
1999/09/06 | 283 | 284 | 280 | 280 | 16,000 |
1999/09/03 | 283 | 283 | 283 | 283 | 1,000 |
1999/09/02 | 284 | 284 | 280 | 283 | 14,000 |
1999/09/01 | 285 | 287 | 282 | 287 | 25,000 |
1999/08/31 | 290 | 290 | 285 | 285 | 16,000 |
1999/08/30 | 291 | 291 | 290 | 290 | 6,000 |
1999/08/27 | 292 | 294 | 291 | 291 | 15,000 |
1999/08/26 | 292 | 292 | 291 | 291 | 11,000 |
1999/08/25 | 298 | 298 | 292 | 292 | 17,000 |
1999/08/24 | 292 | 292 | 292 | 292 | 5,000 |
1999/08/23 | 291 | 298 | 291 | 291 | 12,000 |
1999/08/20 | 290 | 291 | 290 | 291 | 8,000 |
1999/08/19 | 285 | 290 | 285 | 290 | 3,000 |
1999/08/18 | 284 | 290 | 284 | 290 | 4,000 |
1999/08/17 | 287 | 287 | 284 | 284 | 8,000 |
1999/08/16 | 293 | 297 | 282 | 282 | 7,000 |
1999/08/13 | 283 | 288 | 283 | 288 | 3,000 |
1999/08/12 | 285 | 290 | 282 | 282 | 9,000 |
1999/08/11 | 290 | 290 | 285 | 285 | 4,000 |
1999/08/10 | 290 | 290 | 290 | 290 | 1,000 |
1999/08/09 | 290 | 290 | 280 | 280 | 7,000 |
1999/08/06 | 290 | 290 | 284 | 285 | 3,000 |
1999/08/05 | 290 | 290 | 290 | 290 | 15,000 |
1999/08/04 | 300 | 300 | 290 | 290 | 19,000 |
1999/08/03 | 300 | 303 | 300 | 300 | 17,000 |
1999/08/02 | 304 | 304 | 300 | 300 | 19,000 |
1999/07/30 | 300 | 304 | 300 | 301 | 12,000 |
1999/07/29 | 301 | 310 | 300 | 300 | 27,000 |
1999/07/28 | 300 | 300 | 300 | 300 | 6,000 |
1999/07/27 | 305 | 306 | 299 | 299 | 28,000 |
1999/07/26 | 300 | 305 | 300 | 305 | 7,000 |
1999/07/23 | 319 | 319 | 301 | 301 | 31,000 |
1999/07/22 | 320 | 320 | 310 | 310 | 24,000 |
1999/07/21 | 320 | 320 | 310 | 312 | 11,000 |
1999/07/19 | 305 | 320 | 300 | 310 | 53,000 |
1999/07/16 | 320 | 321 | 305 | 305 | 73,000 |
1999/07/15 | 330 | 336 | 322 | 322 | 204,000 |
1999/07/14 | 319 | 334 | 308 | 322 | 233,000 |
1999/07/13 | 288 | 294 | 285 | 289 | 24,000 |
1999/07/12 | 283 | 285 | 283 | 285 | 24,000 |
1999/07/09 | 281 | 285 | 280 | 280 | 9,000 |
1999/07/08 | 283 | 285 | 278 | 285 | 37,000 |
1999/07/07 | 280 | 282 | 278 | 282 | 27,000 |
1999/07/06 | 281 | 284 | 276 | 280 | 44,000 |
1999/07/05 | 260 | 280 | 260 | 266 | 204,000 |
1999/07/02 | 270 | 270 | 257 | 257 | 100,000 |
1999/07/01 | 280 | 280 | 272 | 272 | 20,000 |
1999/06/30 | 283 | 284 | 275 | 280 | 27,000 |
1999/06/29 | 282 | 285 | 282 | 285 | 12,000 |
1999/06/28 | 290 | 290 | 280 | 280 | 21,000 |
1999/06/25 | 295 | 295 | 288 | 290 | 38,000 |
1999/06/24 | 293 | 295 | 293 | 295 | 17,000 |
1999/06/23 | 294 | 295 | 291 | 291 | 22,000 |
1999/06/22 | 290 | 295 | 288 | 290 | 60,000 |
1999/06/21 | 295 | 296 | 290 | 290 | 75,000 |
1999/06/18 | 294 | 297 | 293 | 295 | 48,000 |
1999/06/17 | 294 | 295 | 290 | 290 | 29,000 |
1999/06/16 | 286 | 297 | 286 | 295 | 46,000 |
1999/06/15 | 277 | 286 | 277 | 285 | 36,000 |
1999/06/14 | 270 | 277 | 270 | 277 | 17,000 |
1999/06/11 | 265 | 270 | 265 | 268 | 28,000 |
1999/06/10 | 265 | 265 | 265 | 265 | 9,000 |
1999/06/09 | 262 | 270 | 262 | 265 | 10,000 |
1999/06/08 | 260 | 261 | 260 | 261 | 8,000 |
1999/06/07 | 256 | 258 | 256 | 257 | 19,000 |
1999/06/04 | 255 | 255 | 255 | 255 | 4,000 |
1999/06/03 | 260 | 260 | 255 | 255 | 4,000 |
1999/06/02 | 255 | 256 | 251 | 252 | 12,000 |
1999/06/01 | 260 | 260 | 255 | 260 | 12,000 |
1999/05/31 | 250 | 260 | 250 | 260 | 6,000 |
1999/05/28 | 253 | 253 | 250 | 250 | 24,000 |
1999/05/27 | 255 | 255 | 253 | 254 | 20,000 |
1999/05/26 | 258 | 259 | 258 | 259 | 4,000 |
1999/05/25 | 260 | 260 | 258 | 260 | 26,000 |
1999/05/24 | 260 | 260 | 259 | 260 | 19,000 |
1999/05/21 | 266 | 266 | 258 | 260 | 47,000 |
1999/05/20 | 270 | 270 | 264 | 264 | 19,000 |
1999/05/19 | 278 | 278 | 270 | 270 | 12,000 |
1999/05/18 | 280 | 280 | 280 | 280 | 3,000 |
1999/05/17 | 280 | 280 | 280 | 280 | 11,000 |
1999/05/14 | 286 | 290 | 280 | 280 | 26,000 |
1999/05/13 | 293 | 293 | 285 | 286 | 11,000 |
1999/05/12 | 290 | 293 | 290 | 290 | 9,000 |
1999/05/11 | 289 | 293 | 289 | 290 | 5,000 |
1999/05/10 | 293 | 293 | 287 | 289 | 33,000 |
1999/05/07 | 299 | 299 | 292 | 292 | 25,000 |
1999/05/06 | 286 | 296 | 285 | 295 | 23,000 |
1999/04/30 | 285 | 290 | 285 | 285 | 9,000 |
1999/04/28 | 281 | 290 | 280 | 285 | 6,000 |
1999/04/27 | 275 | 280 | 275 | 276 | 10,000 |
1999/04/26 | 285 | 285 | 275 | 275 | 10,000 |
1999/04/23 | 295 | 295 | 295 | 295 | 21,000 |
1999/04/22 | 272 | 277 | 272 | 273 | 18,000 |
1999/04/21 | 281 | 281 | 270 | 280 | 20,000 |
1999/04/20 | 285 | 296 | 285 | 295 | 17,000 |
1999/04/19 | 305 | 310 | 300 | 300 | 39,000 |
1999/04/16 | 323 | 325 | 310 | 315 | 152,000 |
1999/04/15 | 299 | 320 | 299 | 313 | 238,000 |
1999/04/14 | 287 | 294 | 285 | 294 | 91,000 |
1999/04/13 | 289 | 293 | 287 | 290 | 48,000 |
1999/04/12 | 280 | 294 | 278 | 294 | 136,000 |
1999/04/09 | 259 | 280 | 259 | 273 | 104,000 |
1999/04/08 | 244 | 258 | 244 | 258 | 90,000 |
1999/04/07 | 244 | 244 | 242 | 243 | 69,000 |
1999/04/06 | 245 | 255 | 238 | 244 | 58,000 |
1999/04/05 | 235 | 250 | 231 | 244 | 26,000 |
1999/04/02 | 233 | 236 | 232 | 236 | 16,000 |
1999/04/01 | 230 | 232 | 230 | 232 | 11,000 |
1999/03/31 | 225 | 231 | 225 | 231 | 8,000 |
1999/03/30 | 230 | 233 | 227 | 227 | 10,000 |
1999/03/29 | 235 | 235 | 231 | 232 | 5,000 |
1999/03/26 | 235 | 235 | 235 | 235 | 9,000 |
1999/03/25 | 238 | 238 | 235 | 235 | 21,000 |
1999/03/24 | 240 | 240 | 238 | 238 | 16,000 |
1999/03/23 | 248 | 248 | 238 | 238 | 30,000 |
1999/03/19 | 226 | 231 | 226 | 231 | 48,000 |
1999/03/18 | 221 | 228 | 221 | 226 | 42,000 |
1999/03/17 | 215 | 220 | 215 | 220 | 18,000 |
1999/03/16 | 212 | 213 | 207 | 213 | 16,000 |
1999/03/15 | 220 | 220 | 210 | 218 | 4,000 |
1999/03/12 | 223 | 224 | 223 | 224 | 9,000 |
1999/03/11 | 220 | 228 | 220 | 220 | 39,000 |
1999/03/10 | 214 | 218 | 214 | 216 | 41,000 |
1999/03/09 | 213 | 213 | 213 | 213 | 4,000 |
1999/03/08 | 207 | 213 | 205 | 209 | 23,000 |
1999/03/05 | 205 | 205 | 200 | 205 | 50,000 |
1999/03/04 | 201 | 201 | 200 | 200 | 149,000 |
1999/03/03 | 200 | 200 | 200 | 200 | 4,000 |
1999/03/02 | 202 | 205 | 200 | 200 | 42,000 |
1999/03/01 | 200 | 200 | 200 | 200 | 47,000 |
1999/02/26 | 197 | 200 | 197 | 200 | 17,000 |
1999/02/25 | 200 | 205 | 197 | 197 | 67,000 |
1999/02/24 | 200 | 200 | 200 | 200 | 37,000 |
1999/02/23 | 200 | 200 | 200 | 200 | 19,000 |
1999/02/22 | 209 | 209 | 200 | 200 | 19,000 |
1999/02/19 | 208 | 208 | 206 | 206 | 2,000 |
1999/02/18 | 209 | 209 | 209 | 209 | 16,000 |
1999/02/17 | 198 | 209 | 198 | 209 | 11,000 |
1999/02/16 | 197 | 198 | 196 | 196 | 14,000 |
1999/02/15 | 197 | 199 | 197 | 199 | 3,000 |
1999/02/12 | 197 | 197 | 196 | 196 | 6,000 |
1999/02/10 | 200 | 200 | 195 | 195 | 8,000 |
1999/02/08 | 209 | 209 | 200 | 209 | 7,000 |
1999/02/05 | 205 | 210 | 201 | 210 | 40,000 |
1999/02/04 | 200 | 201 | 200 | 201 | 4,000 |
1999/02/03 | 198 | 198 | 198 | 198 | 2,000 |
1999/02/02 | 196 | 200 | 196 | 196 | 7,000 |
1999/02/01 | 205 | 205 | 205 | 205 | 3,000 |
1999/01/29 | 201 | 201 | 200 | 200 | 3,000 |
1999/01/28 | 201 | 201 | 201 | 201 | 6,000 |
1999/01/27 | 210 | 210 | 210 | 210 | 5,000 |
1999/01/26 | 210 | 210 | 195 | 195 | 9,000 |
1999/01/25 | 197 | 208 | 192 | 208 | 39,000 |
1999/01/22 | 208 | 208 | 192 | 192 | 5,000 |
1999/01/20 | 210 | 210 | 200 | 209 | 36,000 |
1999/01/19 | 204 | 215 | 204 | 214 | 13,000 |
1999/01/18 | 192 | 225 | 190 | 202 | 102,000 |
1999/01/14 | 190 | 192 | 185 | 192 | 16,000 |
1999/01/13 | 190 | 190 | 185 | 190 | 12,000 |
1999/01/12 | 190 | 190 | 182 | 185 | 21,000 |
1999/01/11 | 190 | 190 | 190 | 190 | 10,000 |
1999/01/08 | 196 | 196 | 191 | 191 | 25,000 |
1999/01/07 | 196 | 200 | 196 | 196 | 9,000 |
1999/01/06 | 199 | 199 | 196 | 196 | 13,000 |
1999/01/05 | 200 | 200 | 194 | 198 | 7,000 |
1999/01/04 | 204 | 204 | 204 | 204 | 1,000 |