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 |
|---|---|---|---|---|---|
| 2000/12/29 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/12/28 | 205 | 205 | 200 | 200 | 28,000 |
| 2000/12/26 | 209 | 209 | 201 | 207 | 26,000 |
| 2000/12/25 | 215 | 215 | 210 | 214 | 35,000 |
| 2000/12/22 | 208 | 212 | 208 | 210 | 20,000 |
| 2000/12/21 | 209 | 210 | 207 | 210 | 29,000 |
| 2000/12/20 | 210 | 210 | 209 | 210 | 17,000 |
| 2000/12/19 | 210 | 215 | 209 | 210 | 16,000 |
| 2000/12/18 | 207 | 210 | 206 | 210 | 16,000 |
| 2000/12/15 | 208 | 208 | 208 | 208 | 2,000 |
| 2000/12/14 | 208 | 208 | 207 | 207 | 22,000 |
| 2000/12/13 | 208 | 208 | 206 | 206 | 13,000 |
| 2000/12/12 | 209 | 209 | 208 | 208 | 6,000 |
| 2000/12/11 | 209 | 209 | 208 | 209 | 19,000 |
| 2000/12/08 | 209 | 209 | 209 | 209 | 4,000 |
| 2000/12/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2000/12/06 | 208 | 208 | 208 | 208 | 14,000 |
| 2000/12/05 | 208 | 208 | 205 | 208 | 14,000 |
| 2000/12/04 | 205 | 208 | 205 | 208 | 10,000 |
| 2000/12/01 | 206 | 206 | 205 | 205 | 9,000 |
| 2000/11/30 | 205 | 205 | 204 | 205 | 13,000 |
| 2000/11/29 | 205 | 205 | 205 | 205 | 6,000 |
| 2000/11/28 | 206 | 206 | 205 | 205 | 3,000 |
| 2000/11/27 | 205 | 205 | 204 | 204 | 5,000 |
| 2000/11/24 | 209 | 209 | 209 | 209 | 15,000 |
| 2000/11/22 | 205 | 209 | 205 | 205 | 15,000 |
| 2000/11/21 | 204 | 205 | 203 | 203 | 9,000 |
| 2000/11/20 | 205 | 205 | 205 | 205 | 5,000 |
| 2000/11/17 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/11/16 | 203 | 205 | 203 | 204 | 3,000 |
| 2000/11/14 | 205 | 205 | 202 | 202 | 3,000 |
| 2000/11/10 | 204 | 205 | 204 | 205 | 7,000 |
| 2000/11/09 | 203 | 205 | 203 | 205 | 4,000 |
| 2000/11/08 | 203 | 204 | 203 | 204 | 3,000 |
| 2000/11/07 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/11/02 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/11/01 | 200 | 204 | 200 | 204 | 18,000 |
| 2000/10/31 | 205 | 205 | 201 | 201 | 6,000 |
| 2000/10/30 | 203 | 205 | 203 | 205 | 6,000 |
| 2000/10/27 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/10/26 | 202 | 202 | 198 | 199 | 15,000 |
| 2000/10/25 | 206 | 206 | 205 | 205 | 18,000 |
| 2000/10/24 | 203 | 204 | 202 | 204 | 4,000 |
| 2000/10/23 | 203 | 204 | 203 | 203 | 11,000 |
| 2000/10/20 | 202 | 203 | 202 | 202 | 4,000 |
| 2000/10/19 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/10/17 | 204 | 204 | 204 | 204 | 5,000 |
| 2000/10/16 | 204 | 204 | 203 | 203 | 9,000 |
| 2000/10/13 | 203 | 203 | 202 | 202 | 14,000 |
| 2000/10/12 | 207 | 209 | 207 | 209 | 15,000 |
| 2000/10/11 | 210 | 210 | 204 | 209 | 22,000 |
| 2000/10/10 | 207 | 207 | 207 | 207 | 2,000 |
| 2000/10/06 | 206 | 207 | 204 | 204 | 9,000 |
| 2000/10/05 | 204 | 206 | 204 | 206 | 3,000 |
| 2000/10/04 | 205 | 205 | 205 | 205 | 16,000 |
| 2000/10/03 | 205 | 206 | 205 | 205 | 14,000 |
| 2000/10/02 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/09/29 | 205 | 208 | 205 | 208 | 5,000 |
| 2000/09/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/09/27 | 205 | 205 | 204 | 205 | 7,000 |
| 2000/09/26 | 210 | 210 | 205 | 205 | 2,000 |
| 2000/09/25 | 223 | 223 | 206 | 206 | 38,000 |
| 2000/09/22 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/09/21 | 202 | 205 | 202 | 205 | 3,000 |
| 2000/09/19 | 205 | 205 | 202 | 202 | 6,000 |
| 2000/09/18 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/09/14 | 203 | 205 | 202 | 205 | 5,000 |
| 2000/09/13 | 204 | 204 | 202 | 202 | 16,000 |
| 2000/09/11 | 204 | 204 | 204 | 204 | 5,000 |
| 2000/09/08 | 205 | 205 | 204 | 204 | 2,000 |
| 2000/09/07 | 204 | 204 | 204 | 204 | 2,000 |
| 2000/09/06 | 202 | 204 | 202 | 204 | 7,000 |
| 2000/09/05 | 202 | 202 | 202 | 202 | 8,000 |
| 2000/09/04 | 204 | 204 | 202 | 202 | 8,000 |
| 2000/09/01 | 202 | 204 | 202 | 204 | 4,000 |
| 2000/08/31 | 203 | 204 | 202 | 204 | 4,000 |
| 2000/08/30 | 203 | 204 | 202 | 202 | 18,000 |
| 2000/08/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/08/28 | 209 | 209 | 208 | 208 | 4,000 |
| 2000/08/25 | 213 | 213 | 207 | 207 | 19,000 |
| 2000/08/24 | 207 | 210 | 205 | 210 | 5,000 |
| 2000/08/23 | 205 | 207 | 205 | 205 | 12,000 |
| 2000/08/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2000/08/21 | 208 | 209 | 208 | 209 | 3,000 |
| 2000/08/18 | 205 | 210 | 205 | 208 | 12,000 |
| 2000/08/17 | 204 | 205 | 204 | 205 | 3,000 |
| 2000/08/16 | 204 | 207 | 203 | 205 | 23,000 |
| 2000/08/15 | 205 | 205 | 204 | 204 | 3,000 |
| 2000/08/14 | 207 | 207 | 206 | 206 | 6,000 |
| 2000/08/11 | 207 | 208 | 207 | 207 | 3,000 |
| 2000/08/10 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/08/08 | 203 | 203 | 202 | 202 | 13,000 |
| 2000/08/07 | 203 | 203 | 203 | 203 | 7,000 |
| 2000/08/04 | 203 | 203 | 202 | 203 | 13,000 |
| 2000/08/03 | 205 | 205 | 203 | 204 | 29,000 |
| 2000/08/02 | 205 | 207 | 205 | 207 | 6,000 |
| 2000/08/01 | 205 | 205 | 202 | 205 | 7,000 |
| 2000/07/31 | 205 | 208 | 205 | 205 | 9,000 |
| 2000/07/28 | 206 | 209 | 206 | 209 | 2,000 |
| 2000/07/26 | 209 | 214 | 206 | 214 | 9,000 |
| 2000/07/25 | 214 | 214 | 208 | 210 | 23,000 |
| 2000/07/24 | 206 | 213 | 205 | 213 | 32,000 |
| 2000/07/21 | 207 | 208 | 207 | 208 | 15,000 |
| 2000/07/19 | 210 | 210 | 207 | 207 | 16,000 |
| 2000/07/18 | 211 | 211 | 210 | 210 | 24,000 |
| 2000/07/17 | 211 | 211 | 210 | 211 | 25,000 |
| 2000/07/14 | 212 | 212 | 210 | 211 | 35,000 |
| 2000/07/13 | 221 | 221 | 215 | 215 | 26,000 |
| 2000/07/12 | 224 | 224 | 221 | 222 | 14,000 |
| 2000/07/11 | 221 | 224 | 221 | 224 | 10,000 |
| 2000/07/10 | 221 | 224 | 221 | 224 | 3,000 |
| 2000/07/07 | 220 | 224 | 219 | 220 | 16,000 |
| 2000/07/06 | 220 | 221 | 220 | 220 | 11,000 |
| 2000/07/05 | 221 | 221 | 218 | 219 | 16,000 |
| 2000/07/04 | 221 | 221 | 216 | 216 | 29,000 |
| 2000/07/03 | 217 | 220 | 205 | 205 | 46,000 |
| 2000/06/30 | 217 | 217 | 217 | 217 | 8,000 |
| 2000/06/29 | 215 | 218 | 215 | 217 | 14,000 |
| 2000/06/28 | 217 | 217 | 215 | 215 | 4,000 |
| 2000/06/27 | 220 | 220 | 216 | 219 | 9,000 |
| 2000/06/26 | 224 | 225 | 223 | 225 | 53,000 |
| 2000/06/23 | 222 | 224 | 220 | 222 | 51,000 |
| 2000/06/22 | 217 | 220 | 216 | 220 | 18,000 |
| 2000/06/21 | 218 | 218 | 215 | 217 | 9,000 |
| 2000/06/20 | 215 | 218 | 215 | 215 | 24,000 |
| 2000/06/19 | 218 | 218 | 215 | 215 | 22,000 |
| 2000/06/16 | 216 | 219 | 216 | 218 | 17,000 |
| 2000/06/15 | 215 | 216 | 215 | 216 | 14,000 |
| 2000/06/14 | 216 | 216 | 211 | 215 | 42,000 |
| 2000/06/13 | 211 | 214 | 211 | 211 | 33,000 |
| 2000/06/12 | 206 | 209 | 205 | 209 | 24,000 |
| 2000/06/09 | 206 | 206 | 205 | 206 | 24,000 |
| 2000/06/08 | 206 | 207 | 206 | 207 | 7,000 |
| 2000/06/07 | 207 | 207 | 206 | 206 | 9,000 |
| 2000/06/06 | 208 | 209 | 207 | 207 | 8,000 |
| 2000/06/05 | 205 | 209 | 205 | 207 | 8,000 |
| 2000/06/02 | 208 | 208 | 207 | 207 | 6,000 |
| 2000/06/01 | 203 | 209 | 203 | 209 | 18,000 |
| 2000/05/31 | 205 | 209 | 205 | 209 | 3,000 |
| 2000/05/30 | 203 | 210 | 203 | 210 | 5,000 |
| 2000/05/29 | 201 | 203 | 201 | 203 | 5,000 |
| 2000/05/26 | 204 | 204 | 203 | 203 | 20,000 |
| 2000/05/25 | 204 | 204 | 203 | 203 | 60,000 |
| 2000/05/24 | 202 | 202 | 202 | 202 | 2,000 |
| 2000/05/23 | 203 | 203 | 203 | 203 | 9,000 |
| 2000/05/22 | 202 | 206 | 202 | 202 | 20,000 |
| 2000/05/19 | 204 | 204 | 203 | 203 | 13,000 |
| 2000/05/18 | 205 | 208 | 204 | 205 | 44,000 |
| 2000/05/17 | 206 | 208 | 206 | 208 | 10,000 |
| 2000/05/16 | 205 | 209 | 205 | 206 | 21,000 |
| 2000/05/15 | 205 | 207 | 205 | 205 | 24,000 |
| 2000/05/12 | 204 | 207 | 204 | 207 | 10,000 |
| 2000/05/11 | 207 | 207 | 203 | 207 | 36,000 |
| 2000/05/10 | 212 | 212 | 208 | 208 | 10,000 |
| 2000/05/09 | 208 | 211 | 208 | 210 | 6,000 |
| 2000/05/08 | 210 | 210 | 208 | 208 | 5,000 |
| 2000/05/02 | 207 | 207 | 206 | 207 | 12,000 |
| 2000/05/01 | 206 | 208 | 206 | 207 | 5,000 |
| 2000/04/28 | 206 | 206 | 205 | 205 | 8,000 |
| 2000/04/27 | 215 | 215 | 215 | 215 | 7,000 |
| 2000/04/26 | 206 | 208 | 206 | 208 | 2,000 |
| 2000/04/25 | 218 | 218 | 206 | 206 | 33,000 |
| 2000/04/24 | 204 | 205 | 204 | 205 | 11,000 |
| 2000/04/21 | 202 | 203 | 202 | 203 | 3,000 |
| 2000/04/20 | 205 | 205 | 203 | 204 | 14,000 |
| 2000/04/19 | 203 | 204 | 203 | 203 | 9,000 |
| 2000/04/18 | 201 | 204 | 201 | 203 | 18,000 |
| 2000/04/17 | 201 | 205 | 195 | 199 | 56,000 |
| 2000/04/14 | 204 | 211 | 202 | 210 | 18,000 |
| 2000/04/13 | 203 | 205 | 203 | 205 | 10,000 |
| 2000/04/12 | 206 | 206 | 201 | 201 | 43,000 |
| 2000/04/11 | 210 | 212 | 209 | 209 | 10,000 |
| 2000/04/10 | 210 | 210 | 206 | 210 | 11,000 |
| 2000/04/07 | 205 | 209 | 203 | 209 | 37,000 |
| 2000/04/06 | 204 | 205 | 203 | 203 | 6,000 |
| 2000/04/05 | 211 | 211 | 201 | 202 | 21,000 |
| 2000/04/04 | 210 | 214 | 210 | 210 | 22,000 |
| 2000/04/03 | 215 | 215 | 211 | 215 | 8,000 |
| 2000/03/31 | 210 | 210 | 210 | 210 | 3,000 |
| 2000/03/30 | 205 | 210 | 205 | 210 | 3,000 |
| 2000/03/29 | 206 | 210 | 205 | 205 | 21,000 |
| 2000/03/28 | 214 | 214 | 205 | 210 | 20,000 |
| 2000/03/27 | 214 | 214 | 213 | 214 | 10,000 |
| 2000/03/24 | 214 | 214 | 210 | 214 | 29,000 |
| 2000/03/23 | 214 | 214 | 204 | 204 | 17,000 |
| 2000/03/22 | 200 | 204 | 200 | 204 | 21,000 |
| 2000/03/21 | 192 | 200 | 192 | 198 | 15,000 |
| 2000/03/17 | 192 | 192 | 190 | 192 | 29,000 |
| 2000/03/16 | 190 | 192 | 190 | 192 | 15,000 |
| 2000/03/15 | 191 | 191 | 191 | 191 | 16,000 |
| 2000/03/14 | 192 | 193 | 191 | 191 | 14,000 |
| 2000/03/13 | 193 | 193 | 191 | 191 | 14,000 |
| 2000/03/09 | 190 | 198 | 190 | 190 | 13,000 |
| 2000/03/08 | 190 | 190 | 189 | 190 | 15,000 |
| 2000/03/07 | 190 | 191 | 190 | 190 | 16,000 |
| 2000/03/06 | 190 | 191 | 189 | 191 | 39,000 |
| 2000/03/03 | 189 | 190 | 189 | 189 | 25,000 |
| 2000/03/02 | 190 | 190 | 189 | 190 | 20,000 |
| 2000/03/01 | 190 | 190 | 189 | 189 | 28,000 |
| 2000/02/29 | 192 | 192 | 189 | 189 | 28,000 |
| 2000/02/28 | 188 | 195 | 188 | 192 | 19,000 |
| 2000/02/25 | 189 | 189 | 185 | 189 | 39,000 |
| 2000/02/24 | 189 | 190 | 185 | 189 | 30,000 |
| 2000/02/23 | 188 | 189 | 188 | 189 | 24,000 |
| 2000/02/22 | 190 | 190 | 185 | 189 | 15,000 |
| 2000/02/21 | 190 | 190 | 190 | 190 | 7,000 |
| 2000/02/18 | 200 | 200 | 190 | 190 | 20,000 |
| 2000/02/17 | 200 | 200 | 198 | 200 | 7,000 |
| 2000/02/16 | 200 | 200 | 199 | 200 | 16,000 |
| 2000/02/15 | 200 | 200 | 200 | 200 | 30,000 |
| 2000/02/14 | 202 | 202 | 201 | 201 | 29,000 |
| 2000/02/10 | 205 | 205 | 201 | 201 | 13,000 |
| 2000/02/09 | 205 | 205 | 201 | 201 | 24,000 |
| 2000/02/08 | 205 | 206 | 203 | 203 | 22,000 |
| 2000/02/07 | 206 | 206 | 205 | 205 | 12,000 |
| 2000/02/04 | 210 | 210 | 206 | 206 | 4,000 |
| 2000/02/03 | 207 | 209 | 206 | 206 | 24,000 |
| 2000/02/02 | 210 | 210 | 207 | 207 | 9,000 |
| 2000/02/01 | 210 | 215 | 210 | 215 | 7,000 |
| 2000/01/31 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/01/28 | 215 | 216 | 206 | 206 | 8,000 |
| 2000/01/27 | 210 | 210 | 206 | 206 | 10,000 |
| 2000/01/26 | 207 | 210 | 207 | 210 | 4,000 |
| 2000/01/25 | 211 | 211 | 206 | 206 | 25,000 |
| 2000/01/24 | 205 | 206 | 205 | 206 | 4,000 |
| 2000/01/21 | 205 | 206 | 202 | 203 | 77,000 |
| 2000/01/20 | 215 | 215 | 198 | 205 | 63,000 |
| 2000/01/19 | 220 | 220 | 215 | 215 | 87,000 |
| 2000/01/18 | 222 | 222 | 217 | 220 | 54,000 |
| 2000/01/17 | 219 | 222 | 219 | 222 | 10,000 |
| 2000/01/14 | 218 | 219 | 217 | 219 | 14,000 |
| 2000/01/13 | 216 | 219 | 216 | 216 | 7,000 |
| 2000/01/12 | 216 | 216 | 215 | 216 | 19,000 |
| 2000/01/11 | 216 | 216 | 216 | 216 | 15,000 |
| 2000/01/07 | 220 | 220 | 220 | 220 | 8,000 |
| 2000/01/06 | 224 | 225 | 220 | 220 | 16,000 |
| 2000/01/05 | 221 | 222 | 221 | 222 | 4,000 |
| 2000/01/04 | 220 | 220 | 220 | 220 | 11,000 |