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 |
|---|---|---|---|---|---|
| 2002/12/27 | 233 | 233 | 230 | 230 | 5,000 |
| 2002/12/26 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/12/25 | 235 | 235 | 233 | 233 | 14,000 |
| 2002/12/24 | 237 | 237 | 234 | 236 | 61,000 |
| 2002/12/20 | 238 | 238 | 237 | 238 | 28,000 |
| 2002/12/19 | 238 | 238 | 237 | 238 | 16,000 |
| 2002/12/18 | 240 | 240 | 237 | 237 | 26,000 |
| 2002/12/17 | 238 | 239 | 238 | 239 | 4,000 |
| 2002/12/16 | 238 | 240 | 237 | 240 | 28,000 |
| 2002/12/13 | 238 | 239 | 237 | 239 | 4,000 |
| 2002/12/12 | 238 | 238 | 237 | 238 | 4,000 |
| 2002/12/11 | 236 | 236 | 235 | 236 | 8,000 |
| 2002/12/10 | 238 | 238 | 236 | 236 | 13,000 |
| 2002/12/09 | 238 | 238 | 237 | 238 | 11,000 |
| 2002/12/06 | 237 | 238 | 237 | 238 | 2,000 |
| 2002/12/05 | 238 | 238 | 238 | 238 | 1,000 |
| 2002/12/04 | 238 | 238 | 238 | 238 | 2,000 |
| 2002/12/03 | 239 | 239 | 239 | 239 | 4,000 |
| 2002/12/02 | 236 | 238 | 233 | 238 | 16,000 |
| 2002/11/29 | 237 | 237 | 235 | 236 | 5,000 |
| 2002/11/28 | 238 | 238 | 236 | 237 | 8,000 |
| 2002/11/27 | 236 | 236 | 235 | 235 | 12,000 |
| 2002/11/26 | 232 | 235 | 232 | 235 | 4,000 |
| 2002/11/25 | 236 | 236 | 230 | 230 | 17,000 |
| 2002/11/22 | 229 | 235 | 229 | 231 | 9,000 |
| 2002/11/21 | 232 | 233 | 228 | 228 | 8,000 |
| 2002/11/20 | 227 | 232 | 227 | 231 | 4,000 |
| 2002/11/19 | 233 | 233 | 230 | 232 | 21,000 |
| 2002/11/18 | 235 | 235 | 232 | 232 | 7,000 |
| 2002/11/15 | 235 | 235 | 234 | 235 | 6,000 |
| 2002/11/14 | 235 | 237 | 235 | 235 | 10,000 |
| 2002/11/13 | 235 | 235 | 235 | 235 | 9,000 |
| 2002/11/12 | 236 | 237 | 235 | 235 | 15,000 |
| 2002/11/11 | 237 | 237 | 237 | 237 | 2,000 |
| 2002/11/08 | 236 | 237 | 236 | 237 | 3,000 |
| 2002/11/07 | 237 | 237 | 236 | 236 | 8,000 |
| 2002/11/06 | 238 | 238 | 237 | 237 | 2,000 |
| 2002/11/05 | 235 | 235 | 235 | 235 | 12,000 |
| 2002/11/01 | 239 | 239 | 239 | 239 | 2,000 |
| 2002/10/31 | 239 | 239 | 238 | 238 | 5,000 |
| 2002/10/30 | 237 | 237 | 237 | 237 | 1,000 |
| 2002/10/29 | 237 | 237 | 237 | 237 | 2,000 |
| 2002/10/28 | 235 | 235 | 233 | 233 | 4,000 |
| 2002/10/25 | 237 | 237 | 234 | 234 | 15,000 |
| 2002/10/24 | 235 | 236 | 235 | 236 | 2,000 |
| 2002/10/23 | 236 | 236 | 235 | 235 | 7,000 |
| 2002/10/22 | 236 | 236 | 235 | 235 | 5,000 |
| 2002/10/21 | 236 | 240 | 236 | 239 | 5,000 |
| 2002/10/18 | 235 | 240 | 235 | 240 | 12,000 |
| 2002/10/17 | 237 | 237 | 236 | 236 | 5,000 |
| 2002/10/16 | 236 | 237 | 236 | 237 | 2,000 |
| 2002/10/15 | 237 | 237 | 232 | 234 | 6,000 |
| 2002/10/11 | 232 | 235 | 232 | 235 | 16,000 |
| 2002/10/10 | 232 | 232 | 231 | 231 | 9,000 |
| 2002/10/09 | 232 | 235 | 232 | 232 | 8,000 |
| 2002/10/08 | 237 | 237 | 236 | 237 | 16,000 |
| 2002/10/07 | 237 | 238 | 236 | 237 | 21,000 |
| 2002/10/04 | 237 | 237 | 237 | 237 | 7,000 |
| 2002/10/03 | 238 | 238 | 237 | 237 | 8,000 |
| 2002/09/30 | 242 | 242 | 236 | 237 | 13,000 |
| 2002/09/27 | 244 | 244 | 240 | 240 | 12,000 |
| 2002/09/26 | 237 | 237 | 235 | 235 | 9,000 |
| 2002/09/25 | 244 | 244 | 237 | 237 | 49,000 |
| 2002/09/24 | 237 | 238 | 237 | 238 | 4,000 |
| 2002/09/20 | 239 | 239 | 238 | 238 | 22,000 |
| 2002/09/19 | 235 | 239 | 235 | 239 | 29,000 |
| 2002/09/18 | 231 | 231 | 231 | 231 | 9,000 |
| 2002/09/17 | 231 | 234 | 230 | 230 | 16,000 |
| 2002/09/13 | 231 | 233 | 231 | 231 | 26,000 |
| 2002/09/12 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/09/11 | 234 | 234 | 231 | 231 | 12,000 |
| 2002/09/10 | 230 | 231 | 229 | 231 | 13,000 |
| 2002/09/06 | 235 | 235 | 231 | 232 | 10,000 |
| 2002/09/05 | 236 | 237 | 235 | 236 | 26,000 |
| 2002/09/04 | 237 | 237 | 236 | 236 | 16,000 |
| 2002/09/03 | 238 | 239 | 236 | 236 | 7,000 |
| 2002/09/02 | 238 | 239 | 238 | 239 | 2,000 |
| 2002/08/30 | 237 | 239 | 237 | 239 | 2,000 |
| 2002/08/29 | 236 | 236 | 236 | 236 | 3,000 |
| 2002/08/28 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/08/27 | 236 | 238 | 236 | 238 | 2,000 |
| 2002/08/26 | 236 | 239 | 236 | 236 | 3,000 |
| 2002/08/23 | 240 | 240 | 240 | 240 | 13,000 |
| 2002/08/22 | 235 | 236 | 235 | 236 | 9,000 |
| 2002/08/21 | 235 | 235 | 235 | 235 | 2,000 |
| 2002/08/20 | 237 | 237 | 235 | 235 | 5,000 |
| 2002/08/19 | 237 | 237 | 237 | 237 | 3,000 |
| 2002/08/16 | 236 | 237 | 236 | 236 | 6,000 |
| 2002/08/15 | 237 | 237 | 233 | 237 | 7,000 |
| 2002/08/14 | 237 | 237 | 237 | 237 | 1,000 |
| 2002/08/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/08/12 | 233 | 233 | 233 | 233 | 3,000 |
| 2002/08/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/08/08 | 232 | 232 | 232 | 232 | 1,000 |
| 2002/08/07 | 235 | 235 | 235 | 235 | 6,000 |
| 2002/08/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/08/02 | 238 | 238 | 235 | 235 | 8,000 |
| 2002/08/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/07/31 | 239 | 239 | 236 | 236 | 3,000 |
| 2002/07/30 | 239 | 239 | 239 | 239 | 5,000 |
| 2002/07/29 | 236 | 239 | 236 | 239 | 22,000 |
| 2002/07/25 | 240 | 240 | 235 | 235 | 16,000 |
| 2002/07/23 | 235 | 235 | 235 | 235 | 10,000 |
| 2002/07/22 | 235 | 236 | 235 | 235 | 4,000 |
| 2002/07/19 | 237 | 237 | 237 | 237 | 2,000 |
| 2002/07/18 | 240 | 240 | 237 | 238 | 15,000 |
| 2002/07/16 | 233 | 233 | 232 | 232 | 6,000 |
| 2002/07/15 | 235 | 235 | 234 | 234 | 4,000 |
| 2002/07/12 | 237 | 237 | 235 | 235 | 8,000 |
| 2002/07/11 | 236 | 237 | 236 | 237 | 5,000 |
| 2002/07/09 | 236 | 236 | 236 | 236 | 2,000 |
| 2002/07/08 | 237 | 237 | 237 | 237 | 1,000 |
| 2002/07/05 | 234 | 238 | 234 | 238 | 8,000 |
| 2002/07/04 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/07/03 | 235 | 235 | 233 | 233 | 3,000 |
| 2002/07/02 | 235 | 235 | 235 | 235 | 4,000 |
| 2002/07/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/06/28 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/06/27 | 235 | 235 | 228 | 235 | 4,000 |
| 2002/06/26 | 235 | 235 | 227 | 227 | 6,000 |
| 2002/06/25 | 239 | 239 | 235 | 235 | 18,000 |
| 2002/06/24 | 242 | 243 | 241 | 243 | 17,000 |
| 2002/06/21 | 242 | 242 | 240 | 240 | 16,000 |
| 2002/06/20 | 241 | 242 | 240 | 242 | 11,000 |
| 2002/06/19 | 242 | 242 | 242 | 242 | 3,000 |
| 2002/06/18 | 242 | 242 | 240 | 242 | 14,000 |
| 2002/06/17 | 241 | 244 | 241 | 244 | 4,000 |
| 2002/06/14 | 244 | 244 | 240 | 240 | 23,000 |
| 2002/06/13 | 244 | 244 | 244 | 244 | 2,000 |
| 2002/06/12 | 244 | 244 | 244 | 244 | 4,000 |
| 2002/06/11 | 245 | 246 | 244 | 244 | 11,000 |
| 2002/06/10 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/06/07 | 243 | 244 | 243 | 244 | 14,000 |
| 2002/06/06 | 245 | 245 | 243 | 243 | 9,000 |
| 2002/06/05 | 244 | 245 | 243 | 244 | 11,000 |
| 2002/06/04 | 244 | 245 | 244 | 245 | 9,000 |
| 2002/06/03 | 245 | 245 | 244 | 244 | 12,000 |
| 2002/05/31 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/05/30 | 244 | 245 | 242 | 243 | 13,000 |
| 2002/05/29 | 244 | 244 | 242 | 243 | 6,000 |
| 2002/05/27 | 244 | 245 | 242 | 245 | 13,000 |
| 2002/05/24 | 248 | 248 | 245 | 245 | 29,000 |
| 2002/05/23 | 242 | 245 | 242 | 245 | 30,000 |
| 2002/05/22 | 238 | 242 | 238 | 240 | 24,000 |
| 2002/05/21 | 237 | 240 | 237 | 238 | 15,000 |
| 2002/05/20 | 235 | 237 | 235 | 236 | 8,000 |
| 2002/05/17 | 235 | 236 | 234 | 236 | 13,000 |
| 2002/05/16 | 234 | 234 | 234 | 234 | 2,000 |
| 2002/05/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/05/14 | 234 | 234 | 234 | 234 | 2,000 |
| 2002/05/13 | 234 | 234 | 232 | 232 | 5,000 |
| 2002/05/10 | 235 | 235 | 233 | 234 | 9,000 |
| 2002/05/09 | 234 | 235 | 234 | 235 | 4,000 |
| 2002/05/08 | 232 | 234 | 232 | 234 | 4,000 |
| 2002/05/07 | 232 | 232 | 232 | 232 | 4,000 |
| 2002/05/02 | 232 | 232 | 232 | 232 | 2,000 |
| 2002/05/01 | 232 | 234 | 232 | 232 | 4,000 |
| 2002/04/30 | 234 | 234 | 232 | 232 | 2,000 |
| 2002/04/26 | 235 | 235 | 235 | 235 | 3,000 |
| 2002/04/25 | 236 | 240 | 236 | 240 | 40,000 |
| 2002/04/24 | 232 | 233 | 232 | 232 | 8,000 |
| 2002/04/23 | 233 | 233 | 230 | 230 | 5,000 |
| 2002/04/22 | 230 | 232 | 230 | 232 | 3,000 |
| 2002/04/19 | 230 | 232 | 230 | 232 | 13,000 |
| 2002/04/18 | 230 | 232 | 230 | 232 | 15,000 |
| 2002/04/17 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/04/16 | 231 | 231 | 228 | 228 | 8,000 |
| 2002/04/15 | 230 | 230 | 229 | 229 | 2,000 |
| 2002/04/12 | 229 | 230 | 228 | 230 | 6,000 |
| 2002/04/11 | 233 | 233 | 232 | 232 | 2,000 |
| 2002/04/10 | 229 | 233 | 229 | 233 | 16,000 |
| 2002/04/09 | 230 | 230 | 228 | 228 | 9,000 |
| 2002/04/08 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/04/05 | 230 | 231 | 229 | 231 | 23,000 |
| 2002/04/03 | 229 | 229 | 229 | 229 | 5,000 |
| 2002/04/02 | 226 | 229 | 225 | 229 | 5,000 |
| 2002/04/01 | 227 | 229 | 226 | 226 | 16,000 |
| 2002/03/25 | 230 | 230 | 220 | 230 | 64,000 |
| 2002/03/22 | 224 | 229 | 208 | 208 | 170,000 |
| 2002/03/20 | 227 | 227 | 225 | 225 | 51,000 |
| 2002/03/19 | 226 | 229 | 226 | 229 | 29,000 |
| 2002/03/18 | 228 | 228 | 226 | 226 | 24,000 |
| 2002/03/15 | 226 | 228 | 225 | 228 | 27,000 |
| 2002/03/14 | 229 | 229 | 226 | 226 | 29,000 |
| 2002/03/13 | 232 | 232 | 228 | 228 | 25,000 |
| 2002/03/12 | 233 | 233 | 233 | 233 | 2,000 |
| 2002/03/11 | 230 | 232 | 230 | 232 | 8,000 |
| 2002/03/08 | 231 | 233 | 230 | 230 | 14,000 |
| 2002/03/07 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/03/06 | 230 | 230 | 230 | 230 | 4,000 |
| 2002/03/05 | 230 | 231 | 230 | 230 | 4,000 |
| 2002/03/04 | 230 | 233 | 230 | 233 | 12,000 |
| 2002/03/01 | 232 | 232 | 230 | 230 | 2,000 |
| 2002/02/28 | 228 | 232 | 228 | 232 | 7,000 |
| 2002/02/27 | 228 | 228 | 228 | 228 | 4,000 |
| 2002/02/26 | 230 | 230 | 228 | 228 | 5,000 |
| 2002/02/25 | 232 | 232 | 228 | 228 | 18,000 |
| 2002/02/22 | 230 | 230 | 230 | 230 | 4,000 |
| 2002/02/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/02/20 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/02/19 | 230 | 230 | 226 | 226 | 8,000 |
| 2002/02/18 | 226 | 230 | 226 | 230 | 2,000 |
| 2002/02/15 | 229 | 230 | 229 | 230 | 24,000 |
| 2002/02/14 | 230 | 230 | 229 | 229 | 8,000 |
| 2002/02/13 | 228 | 228 | 228 | 228 | 2,000 |
| 2002/02/08 | 228 | 228 | 225 | 225 | 5,000 |
| 2002/02/07 | 228 | 228 | 228 | 228 | 2,000 |
| 2002/02/06 | 228 | 228 | 228 | 228 | 3,000 |
| 2002/02/05 | 225 | 228 | 225 | 228 | 9,000 |
| 2002/02/04 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/02/01 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/01/30 | 231 | 231 | 228 | 228 | 3,000 |
| 2002/01/29 | 231 | 231 | 231 | 231 | 1,000 |
| 2002/01/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/01/25 | 233 | 233 | 232 | 232 | 13,000 |
| 2002/01/24 | 231 | 231 | 231 | 231 | 2,000 |
| 2002/01/23 | 230 | 232 | 228 | 232 | 9,000 |
| 2002/01/22 | 232 | 237 | 231 | 235 | 35,000 |
| 2002/01/21 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/01/18 | 221 | 222 | 220 | 222 | 11,000 |
| 2002/01/17 | 221 | 221 | 221 | 221 | 3,000 |
| 2002/01/16 | 221 | 225 | 221 | 221 | 6,000 |
| 2002/01/15 | 222 | 222 | 220 | 221 | 10,000 |
| 2002/01/11 | 221 | 222 | 221 | 222 | 2,000 |
| 2002/01/10 | 223 | 223 | 221 | 221 | 16,000 |
| 2002/01/09 | 222 | 222 | 222 | 222 | 2,000 |
| 2002/01/07 | 222 | 229 | 222 | 228 | 3,000 |
| 2002/01/04 | 221 | 221 | 221 | 221 | 1,000 |