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 |
|---|---|---|---|---|---|
| 2001/12/28 | 219 | 219 | 219 | 219 | 3,000 |
| 2001/12/27 | 219 | 219 | 219 | 219 | 4,000 |
| 2001/12/26 | 229 | 229 | 229 | 229 | 5,000 |
| 2001/12/25 | 235 | 235 | 230 | 230 | 21,000 |
| 2001/12/21 | 232 | 235 | 230 | 235 | 16,000 |
| 2001/12/20 | 227 | 233 | 227 | 232 | 14,000 |
| 2001/12/19 | 231 | 234 | 220 | 227 | 20,000 |
| 2001/12/18 | 234 | 234 | 230 | 230 | 27,000 |
| 2001/12/17 | 235 | 235 | 234 | 234 | 12,000 |
| 2001/12/14 | 233 | 235 | 233 | 234 | 9,000 |
| 2001/12/13 | 235 | 235 | 233 | 233 | 7,000 |
| 2001/12/12 | 232 | 232 | 232 | 232 | 5,000 |
| 2001/12/11 | 231 | 234 | 231 | 232 | 9,000 |
| 2001/12/10 | 232 | 233 | 232 | 233 | 6,000 |
| 2001/12/07 | 234 | 235 | 231 | 231 | 13,000 |
| 2001/12/06 | 234 | 239 | 234 | 238 | 8,000 |
| 2001/12/05 | 235 | 235 | 234 | 234 | 2,000 |
| 2001/12/04 | 234 | 235 | 230 | 230 | 31,000 |
| 2001/12/03 | 234 | 235 | 234 | 235 | 6,000 |
| 2001/11/30 | 232 | 234 | 232 | 232 | 5,000 |
| 2001/11/29 | 232 | 235 | 232 | 235 | 11,000 |
| 2001/11/28 | 232 | 232 | 232 | 232 | 2,000 |
| 2001/11/27 | 235 | 235 | 232 | 232 | 5,000 |
| 2001/11/26 | 235 | 235 | 232 | 235 | 10,000 |
| 2001/11/22 | 235 | 235 | 235 | 235 | 13,000 |
| 2001/11/21 | 233 | 233 | 232 | 232 | 5,000 |
| 2001/11/20 | 233 | 233 | 232 | 233 | 8,000 |
| 2001/11/19 | 232 | 233 | 232 | 232 | 7,000 |
| 2001/11/16 | 234 | 234 | 231 | 231 | 5,000 |
| 2001/11/15 | 233 | 234 | 233 | 234 | 4,000 |
| 2001/11/14 | 232 | 235 | 232 | 235 | 6,000 |
| 2001/11/13 | 232 | 232 | 232 | 232 | 2,000 |
| 2001/11/12 | 232 | 232 | 232 | 232 | 4,000 |
| 2001/11/09 | 235 | 235 | 232 | 233 | 17,000 |
| 2001/11/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/11/07 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/11/06 | 235 | 236 | 235 | 235 | 6,000 |
| 2001/11/05 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/11/02 | 235 | 235 | 235 | 235 | 6,000 |
| 2001/11/01 | 235 | 236 | 231 | 236 | 31,000 |
| 2001/10/31 | 235 | 236 | 235 | 235 | 6,000 |
| 2001/10/30 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/10/29 | 235 | 235 | 233 | 233 | 3,000 |
| 2001/10/26 | 236 | 236 | 235 | 235 | 6,000 |
| 2001/10/25 | 238 | 238 | 235 | 236 | 16,000 |
| 2001/10/24 | 235 | 235 | 233 | 235 | 8,000 |
| 2001/10/23 | 233 | 235 | 231 | 235 | 14,000 |
| 2001/10/22 | 232 | 233 | 232 | 233 | 3,000 |
| 2001/10/19 | 232 | 232 | 230 | 230 | 12,000 |
| 2001/10/18 | 232 | 232 | 232 | 232 | 5,000 |
| 2001/10/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/10/16 | 230 | 230 | 229 | 229 | 4,000 |
| 2001/10/12 | 234 | 234 | 234 | 234 | 2,000 |
| 2001/10/11 | 234 | 234 | 234 | 234 | 1,000 |
| 2001/10/09 | 228 | 229 | 228 | 229 | 5,000 |
| 2001/10/05 | 228 | 228 | 228 | 228 | 3,000 |
| 2001/10/04 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/10/03 | 230 | 230 | 230 | 230 | 6,000 |
| 2001/10/02 | 230 | 230 | 230 | 230 | 8,000 |
| 2001/10/01 | 230 | 230 | 230 | 230 | 10,000 |
| 2001/09/26 | 225 | 225 | 225 | 225 | 18,000 |
| 2001/09/25 | 247 | 247 | 225 | 225 | 34,000 |
| 2001/09/21 | 217 | 227 | 216 | 227 | 8,000 |
| 2001/09/20 | 225 | 228 | 211 | 216 | 39,000 |
| 2001/09/19 | 230 | 230 | 227 | 227 | 10,000 |
| 2001/09/18 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/09/17 | 230 | 230 | 220 | 225 | 17,000 |
| 2001/09/14 | 225 | 230 | 225 | 230 | 12,000 |
| 2001/09/13 | 227 | 227 | 225 | 225 | 10,000 |
| 2001/09/12 | 229 | 229 | 217 | 227 | 25,000 |
| 2001/09/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/09/10 | 235 | 244 | 235 | 244 | 2,000 |
| 2001/09/07 | 245 | 245 | 244 | 245 | 24,000 |
| 2001/09/06 | 238 | 240 | 237 | 237 | 17,000 |
| 2001/09/05 | 238 | 240 | 238 | 238 | 4,000 |
| 2001/09/04 | 233 | 236 | 233 | 236 | 7,000 |
| 2001/09/03 | 235 | 235 | 232 | 232 | 26,000 |
| 2001/08/31 | 237 | 244 | 237 | 240 | 21,000 |
| 2001/08/30 | 237 | 237 | 237 | 237 | 9,000 |
| 2001/08/29 | 237 | 237 | 237 | 237 | 6,000 |
| 2001/08/28 | 244 | 244 | 237 | 237 | 4,000 |
| 2001/08/27 | 244 | 244 | 235 | 235 | 13,000 |
| 2001/08/24 | 242 | 244 | 242 | 244 | 18,000 |
| 2001/08/23 | 239 | 239 | 238 | 239 | 24,000 |
| 2001/08/22 | 236 | 240 | 236 | 239 | 24,000 |
| 2001/08/21 | 233 | 235 | 233 | 235 | 13,000 |
| 2001/08/20 | 234 | 234 | 233 | 233 | 8,000 |
| 2001/08/17 | 235 | 235 | 234 | 234 | 4,000 |
| 2001/08/16 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/08/15 | 235 | 236 | 233 | 233 | 9,000 |
| 2001/08/13 | 234 | 236 | 234 | 236 | 3,000 |
| 2001/08/10 | 235 | 235 | 234 | 234 | 12,000 |
| 2001/08/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/08/08 | 232 | 235 | 232 | 235 | 2,000 |
| 2001/08/07 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/08/06 | 234 | 234 | 234 | 234 | 4,000 |
| 2001/08/03 | 238 | 238 | 234 | 236 | 5,000 |
| 2001/08/01 | 237 | 238 | 234 | 234 | 14,000 |
| 2001/07/30 | 234 | 235 | 234 | 235 | 5,000 |
| 2001/07/27 | 235 | 239 | 235 | 239 | 3,000 |
| 2001/07/25 | 237 | 237 | 237 | 237 | 14,000 |
| 2001/07/24 | 231 | 233 | 231 | 233 | 16,000 |
| 2001/07/23 | 230 | 231 | 230 | 231 | 14,000 |
| 2001/07/19 | 233 | 233 | 230 | 230 | 5,000 |
| 2001/07/18 | 233 | 233 | 233 | 233 | 9,000 |
| 2001/07/17 | 237 | 237 | 233 | 233 | 9,000 |
| 2001/07/16 | 235 | 235 | 235 | 235 | 5,000 |
| 2001/07/13 | 235 | 235 | 235 | 235 | 2,000 |
| 2001/07/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/07/11 | 235 | 238 | 233 | 233 | 12,000 |
| 2001/07/10 | 235 | 237 | 235 | 237 | 3,000 |
| 2001/07/09 | 235 | 235 | 235 | 235 | 13,000 |
| 2001/07/06 | 235 | 239 | 235 | 239 | 3,000 |
| 2001/07/05 | 235 | 235 | 235 | 235 | 7,000 |
| 2001/07/04 | 233 | 235 | 233 | 234 | 8,000 |
| 2001/07/03 | 237 | 237 | 236 | 236 | 5,000 |
| 2001/07/02 | 239 | 239 | 238 | 238 | 6,000 |
| 2001/06/29 | 240 | 240 | 238 | 240 | 7,000 |
| 2001/06/28 | 239 | 239 | 239 | 239 | 6,000 |
| 2001/06/27 | 243 | 243 | 239 | 239 | 8,000 |
| 2001/06/26 | 246 | 246 | 239 | 245 | 26,000 |
| 2001/06/25 | 246 | 248 | 245 | 248 | 48,000 |
| 2001/06/22 | 244 | 244 | 243 | 243 | 12,000 |
| 2001/06/21 | 240 | 243 | 240 | 243 | 9,000 |
| 2001/06/20 | 243 | 243 | 239 | 239 | 8,000 |
| 2001/06/19 | 239 | 240 | 238 | 240 | 7,000 |
| 2001/06/18 | 244 | 244 | 239 | 239 | 13,000 |
| 2001/06/15 | 241 | 241 | 239 | 239 | 18,000 |
| 2001/06/14 | 241 | 245 | 240 | 241 | 23,000 |
| 2001/06/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2001/06/12 | 245 | 245 | 241 | 241 | 10,000 |
| 2001/06/11 | 244 | 245 | 244 | 245 | 17,000 |
| 2001/06/08 | 242 | 243 | 242 | 243 | 12,000 |
| 2001/06/07 | 241 | 241 | 240 | 241 | 4,000 |
| 2001/06/06 | 236 | 237 | 236 | 236 | 8,000 |
| 2001/06/05 | 235 | 241 | 235 | 236 | 22,000 |
| 2001/06/01 | 239 | 239 | 233 | 235 | 18,000 |
| 2001/05/31 | 240 | 245 | 238 | 240 | 19,000 |
| 2001/05/30 | 243 | 248 | 240 | 240 | 18,000 |
| 2001/05/29 | 240 | 243 | 240 | 243 | 5,000 |
| 2001/05/28 | 240 | 248 | 240 | 245 | 9,000 |
| 2001/05/25 | 250 | 250 | 240 | 240 | 18,000 |
| 2001/05/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2001/05/23 | 240 | 240 | 238 | 238 | 9,000 |
| 2001/05/22 | 239 | 240 | 239 | 240 | 6,000 |
| 2001/05/21 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/05/18 | 232 | 238 | 232 | 237 | 15,000 |
| 2001/05/17 | 242 | 242 | 230 | 230 | 15,000 |
| 2001/05/16 | 245 | 245 | 243 | 244 | 14,000 |
| 2001/05/15 | 245 | 245 | 243 | 243 | 17,000 |
| 2001/05/14 | 248 | 248 | 245 | 245 | 14,000 |
| 2001/05/11 | 244 | 249 | 244 | 248 | 16,000 |
| 2001/05/10 | 245 | 245 | 243 | 245 | 13,000 |
| 2001/05/09 | 247 | 247 | 245 | 246 | 8,000 |
| 2001/05/08 | 245 | 247 | 243 | 247 | 18,000 |
| 2001/05/07 | 243 | 250 | 243 | 250 | 11,000 |
| 2001/05/02 | 250 | 250 | 242 | 242 | 13,000 |
| 2001/05/01 | 250 | 251 | 242 | 251 | 16,000 |
| 2001/04/27 | 240 | 240 | 240 | 240 | 11,000 |
| 2001/04/26 | 239 | 242 | 236 | 242 | 36,000 |
| 2001/04/25 | 239 | 239 | 239 | 239 | 33,000 |
| 2001/04/24 | 228 | 228 | 228 | 228 | 2,000 |
| 2001/04/23 | 227 | 229 | 227 | 229 | 10,000 |
| 2001/04/20 | 229 | 229 | 227 | 227 | 11,000 |
| 2001/04/19 | 225 | 230 | 225 | 229 | 22,000 |
| 2001/04/18 | 230 | 230 | 225 | 225 | 30,000 |
| 2001/04/17 | 227 | 229 | 227 | 229 | 10,000 |
| 2001/04/16 | 224 | 226 | 224 | 225 | 14,000 |
| 2001/04/13 | 220 | 225 | 220 | 225 | 33,000 |
| 2001/04/12 | 219 | 220 | 219 | 220 | 21,000 |
| 2001/04/11 | 219 | 220 | 219 | 220 | 25,000 |
| 2001/04/10 | 220 | 220 | 219 | 220 | 16,000 |
| 2001/04/09 | 218 | 220 | 218 | 220 | 21,000 |
| 2001/04/06 | 217 | 218 | 217 | 217 | 25,000 |
| 2001/04/05 | 216 | 217 | 213 | 217 | 15,000 |
| 2001/04/04 | 212 | 213 | 212 | 213 | 3,000 |
| 2001/04/03 | 211 | 211 | 211 | 211 | 9,000 |
| 2001/04/02 | 211 | 216 | 211 | 215 | 12,000 |
| 2001/03/29 | 211 | 211 | 211 | 211 | 3,000 |
| 2001/03/28 | 215 | 215 | 210 | 210 | 3,000 |
| 2001/03/27 | 211 | 217 | 211 | 212 | 9,000 |
| 2001/03/26 | 210 | 215 | 208 | 215 | 9,000 |
| 2001/03/23 | 211 | 211 | 206 | 210 | 22,000 |
| 2001/03/22 | 207 | 207 | 205 | 206 | 14,000 |
| 2001/03/21 | 205 | 205 | 205 | 205 | 4,000 |
| 2001/03/19 | 205 | 205 | 205 | 205 | 6,000 |
| 2001/03/16 | 205 | 205 | 205 | 205 | 3,000 |
| 2001/03/14 | 205 | 205 | 205 | 205 | 5,000 |
| 2001/03/13 | 205 | 205 | 205 | 205 | 5,000 |
| 2001/03/12 | 206 | 206 | 205 | 205 | 7,000 |
| 2001/03/09 | 203 | 206 | 203 | 206 | 7,000 |
| 2001/03/08 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/03/07 | 206 | 206 | 205 | 205 | 5,000 |
| 2001/03/06 | 202 | 206 | 202 | 206 | 3,000 |
| 2001/03/05 | 200 | 209 | 200 | 201 | 21,000 |
| 2001/03/02 | 200 | 201 | 200 | 201 | 10,000 |
| 2001/03/01 | 207 | 207 | 207 | 207 | 1,000 |
| 2001/02/28 | 205 | 208 | 205 | 208 | 2,000 |
| 2001/02/27 | 208 | 208 | 207 | 207 | 12,000 |
| 2001/02/26 | 209 | 209 | 208 | 208 | 5,000 |
| 2001/02/23 | 210 | 210 | 209 | 209 | 22,000 |
| 2001/02/22 | 208 | 208 | 208 | 208 | 1,000 |
| 2001/02/21 | 207 | 207 | 207 | 207 | 4,000 |
| 2001/02/20 | 209 | 209 | 209 | 209 | 2,000 |
| 2001/02/19 | 208 | 209 | 207 | 209 | 10,000 |
| 2001/02/16 | 206 | 207 | 206 | 207 | 7,000 |
| 2001/02/15 | 208 | 208 | 208 | 208 | 1,000 |
| 2001/02/14 | 209 | 209 | 208 | 208 | 4,000 |
| 2001/02/13 | 207 | 210 | 207 | 210 | 22,000 |
| 2001/02/09 | 203 | 206 | 203 | 206 | 12,000 |
| 2001/02/08 | 201 | 201 | 201 | 201 | 3,000 |
| 2001/02/06 | 204 | 205 | 201 | 201 | 11,000 |
| 2001/02/05 | 203 | 205 | 203 | 205 | 24,000 |
| 2001/02/02 | 202 | 202 | 201 | 202 | 10,000 |
| 2001/02/01 | 202 | 202 | 202 | 202 | 5,000 |
| 2001/01/31 | 202 | 203 | 202 | 202 | 16,000 |
| 2001/01/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2001/01/29 | 202 | 202 | 202 | 202 | 7,000 |
| 2001/01/26 | 203 | 203 | 203 | 203 | 2,000 |
| 2001/01/25 | 203 | 203 | 203 | 203 | 26,000 |
| 2001/01/24 | 202 | 202 | 202 | 202 | 5,000 |
| 2001/01/23 | 201 | 201 | 200 | 201 | 6,000 |
| 2001/01/22 | 202 | 203 | 201 | 201 | 22,000 |
| 2001/01/19 | 200 | 203 | 199 | 202 | 9,000 |
| 2001/01/18 | 199 | 199 | 198 | 199 | 12,000 |
| 2001/01/16 | 198 | 198 | 198 | 198 | 17,000 |
| 2001/01/15 | 198 | 198 | 198 | 198 | 4,000 |
| 2001/01/12 | 198 | 198 | 198 | 198 | 5,000 |
| 2001/01/11 | 200 | 200 | 200 | 200 | 17,000 |
| 2001/01/10 | 200 | 201 | 200 | 201 | 4,000 |
| 2001/01/09 | 201 | 201 | 200 | 200 | 14,000 |
| 2001/01/05 | 202 | 202 | 201 | 201 | 3,000 |
| 2001/01/04 | 201 | 203 | 201 | 201 | 5,000 |