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 |
|---|---|---|---|---|---|
| 2003/12/30 | 258 | 258 | 251 | 251 | 9,000 |
| 2003/12/29 | 259 | 259 | 250 | 258 | 16,000 |
| 2003/12/26 | 260 | 260 | 259 | 260 | 6,000 |
| 2003/12/25 | 268 | 268 | 268 | 268 | 12,000 |
| 2003/12/24 | 269 | 270 | 268 | 270 | 6,000 |
| 2003/12/22 | 263 | 269 | 263 | 265 | 18,000 |
| 2003/12/19 | 263 | 265 | 261 | 263 | 36,000 |
| 2003/12/18 | 269 | 270 | 266 | 266 | 12,000 |
| 2003/12/17 | 268 | 270 | 265 | 270 | 16,000 |
| 2003/12/16 | 269 | 269 | 267 | 268 | 14,000 |
| 2003/12/15 | 270 | 270 | 268 | 268 | 10,000 |
| 2003/12/12 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/12/11 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/12/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/08 | 270 | 270 | 270 | 270 | 8,000 |
| 2003/12/05 | 269 | 270 | 268 | 270 | 11,000 |
| 2003/12/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/12/02 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/12/01 | 279 | 279 | 270 | 270 | 12,000 |
| 2003/11/27 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/11/26 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/11/25 | 280 | 280 | 280 | 280 | 12,000 |
| 2003/11/21 | 265 | 280 | 265 | 275 | 29,000 |
| 2003/11/20 | 269 | 270 | 269 | 270 | 6,000 |
| 2003/11/19 | 275 | 275 | 270 | 270 | 3,000 |
| 2003/11/18 | 265 | 265 | 265 | 265 | 5,000 |
| 2003/11/17 | 275 | 275 | 270 | 270 | 14,000 |
| 2003/11/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/11/13 | 279 | 279 | 275 | 275 | 3,000 |
| 2003/11/12 | 276 | 280 | 275 | 280 | 9,000 |
| 2003/11/11 | 279 | 279 | 276 | 276 | 7,000 |
| 2003/11/10 | 278 | 280 | 278 | 280 | 6,000 |
| 2003/11/07 | 279 | 290 | 277 | 280 | 42,000 |
| 2003/11/06 | 279 | 280 | 278 | 280 | 6,000 |
| 2003/11/05 | 279 | 280 | 278 | 278 | 11,000 |
| 2003/11/04 | 278 | 279 | 278 | 279 | 17,000 |
| 2003/10/31 | 280 | 280 | 277 | 277 | 7,000 |
| 2003/10/30 | 279 | 280 | 277 | 280 | 15,000 |
| 2003/10/29 | 277 | 280 | 277 | 278 | 8,000 |
| 2003/10/28 | 279 | 282 | 279 | 282 | 12,000 |
| 2003/10/27 | 278 | 280 | 278 | 279 | 16,000 |
| 2003/10/24 | 279 | 279 | 278 | 278 | 19,000 |
| 2003/10/23 | 282 | 282 | 277 | 278 | 15,000 |
| 2003/10/22 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/10/21 | 282 | 282 | 281 | 282 | 6,000 |
| 2003/10/20 | 280 | 280 | 276 | 280 | 15,000 |
| 2003/10/17 | 279 | 280 | 279 | 280 | 11,000 |
| 2003/10/16 | 276 | 279 | 276 | 279 | 9,000 |
| 2003/10/15 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/10/14 | 277 | 278 | 276 | 278 | 6,000 |
| 2003/10/10 | 275 | 276 | 275 | 276 | 3,000 |
| 2003/10/09 | 279 | 279 | 275 | 275 | 3,000 |
| 2003/10/08 | 276 | 279 | 276 | 279 | 11,000 |
| 2003/10/07 | 276 | 276 | 276 | 276 | 2,000 |
| 2003/10/06 | 275 | 279 | 275 | 277 | 13,000 |
| 2003/10/03 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/10/02 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/10/01 | 274 | 274 | 274 | 274 | 2,000 |
| 2003/09/30 | 270 | 274 | 270 | 274 | 3,000 |
| 2003/09/29 | 275 | 275 | 270 | 270 | 12,000 |
| 2003/09/26 | 275 | 275 | 275 | 275 | 6,000 |
| 2003/09/25 | 289 | 289 | 270 | 275 | 30,000 |
| 2003/09/24 | 270 | 270 | 267 | 267 | 8,000 |
| 2003/09/22 | 270 | 270 | 269 | 269 | 12,000 |
| 2003/09/19 | 269 | 270 | 269 | 269 | 7,000 |
| 2003/09/18 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/09/17 | 269 | 271 | 269 | 271 | 16,000 |
| 2003/09/16 | 266 | 266 | 266 | 266 | 4,000 |
| 2003/09/12 | 266 | 267 | 265 | 266 | 14,000 |
| 2003/09/11 | 267 | 268 | 267 | 267 | 8,000 |
| 2003/09/10 | 267 | 270 | 267 | 270 | 15,000 |
| 2003/09/09 | 267 | 268 | 266 | 268 | 5,000 |
| 2003/09/08 | 265 | 265 | 264 | 265 | 4,000 |
| 2003/09/05 | 266 | 266 | 265 | 265 | 6,000 |
| 2003/09/04 | 265 | 266 | 263 | 266 | 10,000 |
| 2003/09/03 | 262 | 265 | 262 | 265 | 8,000 |
| 2003/09/02 | 263 | 265 | 263 | 265 | 6,000 |
| 2003/09/01 | 262 | 262 | 262 | 262 | 7,000 |
| 2003/08/29 | 262 | 262 | 262 | 262 | 3,000 |
| 2003/08/28 | 262 | 262 | 262 | 262 | 6,000 |
| 2003/08/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/08/26 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/08/25 | 262 | 263 | 260 | 263 | 24,000 |
| 2003/08/22 | 258 | 260 | 258 | 260 | 22,000 |
| 2003/08/21 | 260 | 260 | 257 | 259 | 6,000 |
| 2003/08/20 | 259 | 260 | 258 | 260 | 11,000 |
| 2003/08/19 | 261 | 261 | 258 | 260 | 10,000 |
| 2003/08/18 | 260 | 261 | 260 | 261 | 8,000 |
| 2003/08/15 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/08/14 | 260 | 262 | 256 | 262 | 19,000 |
| 2003/08/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/08/12 | 259 | 259 | 257 | 257 | 5,000 |
| 2003/08/11 | 258 | 258 | 255 | 255 | 6,000 |
| 2003/08/08 | 256 | 256 | 255 | 255 | 17,000 |
| 2003/08/07 | 260 | 260 | 260 | 260 | 8,000 |
| 2003/08/06 | 255 | 259 | 255 | 259 | 7,000 |
| 2003/08/05 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/08/01 | 258 | 258 | 258 | 258 | 16,000 |
| 2003/07/31 | 258 | 258 | 258 | 258 | 9,000 |
| 2003/07/30 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/07/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/28 | 258 | 260 | 258 | 260 | 8,000 |
| 2003/07/25 | 258 | 258 | 256 | 257 | 14,000 |
| 2003/07/24 | 258 | 258 | 256 | 258 | 20,000 |
| 2003/07/23 | 257 | 259 | 255 | 259 | 6,000 |
| 2003/07/22 | 259 | 260 | 257 | 257 | 5,000 |
| 2003/07/18 | 259 | 260 | 259 | 260 | 13,000 |
| 2003/07/17 | 260 | 260 | 258 | 260 | 6,000 |
| 2003/07/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/15 | 258 | 260 | 258 | 258 | 8,000 |
| 2003/07/14 | 258 | 260 | 258 | 258 | 3,000 |
| 2003/07/11 | 259 | 259 | 258 | 258 | 4,000 |
| 2003/07/10 | 257 | 260 | 255 | 260 | 18,000 |
| 2003/07/09 | 258 | 260 | 258 | 260 | 11,000 |
| 2003/07/08 | 261 | 261 | 257 | 257 | 56,000 |
| 2003/07/07 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/07/04 | 257 | 257 | 256 | 256 | 2,000 |
| 2003/07/03 | 262 | 262 | 259 | 260 | 17,000 |
| 2003/07/02 | 262 | 262 | 260 | 262 | 8,000 |
| 2003/07/01 | 257 | 263 | 257 | 263 | 13,000 |
| 2003/06/30 | 255 | 257 | 255 | 257 | 49,000 |
| 2003/06/27 | 256 | 256 | 253 | 256 | 32,000 |
| 2003/06/26 | 260 | 260 | 258 | 258 | 10,000 |
| 2003/06/25 | 270 | 270 | 265 | 265 | 23,000 |
| 2003/06/24 | 270 | 271 | 270 | 271 | 19,000 |
| 2003/06/23 | 270 | 272 | 268 | 272 | 9,000 |
| 2003/06/20 | 268 | 270 | 264 | 270 | 32,000 |
| 2003/06/19 | 272 | 273 | 270 | 270 | 25,000 |
| 2003/06/18 | 276 | 276 | 272 | 276 | 24,000 |
| 2003/06/17 | 273 | 276 | 273 | 275 | 8,000 |
| 2003/06/16 | 277 | 277 | 270 | 270 | 16,000 |
| 2003/06/13 | 276 | 277 | 276 | 277 | 10,000 |
| 2003/06/12 | 274 | 280 | 274 | 276 | 24,000 |
| 2003/06/11 | 266 | 275 | 265 | 275 | 61,000 |
| 2003/06/10 | 265 | 266 | 265 | 266 | 7,000 |
| 2003/06/09 | 263 | 265 | 263 | 265 | 12,000 |
| 2003/06/06 | 262 | 264 | 262 | 262 | 18,000 |
| 2003/06/05 | 262 | 262 | 261 | 261 | 8,000 |
| 2003/06/04 | 263 | 263 | 261 | 261 | 17,000 |
| 2003/06/03 | 261 | 262 | 261 | 262 | 6,000 |
| 2003/06/02 | 260 | 262 | 260 | 261 | 17,000 |
| 2003/05/30 | 260 | 262 | 260 | 262 | 6,000 |
| 2003/05/29 | 260 | 260 | 258 | 258 | 7,000 |
| 2003/05/28 | 260 | 260 | 260 | 260 | 15,000 |
| 2003/05/27 | 258 | 260 | 258 | 260 | 19,000 |
| 2003/05/26 | 259 | 260 | 258 | 259 | 21,000 |
| 2003/05/23 | 257 | 258 | 257 | 258 | 32,000 |
| 2003/05/22 | 257 | 257 | 256 | 257 | 14,000 |
| 2003/05/21 | 252 | 258 | 252 | 256 | 23,000 |
| 2003/05/20 | 254 | 255 | 253 | 255 | 13,000 |
| 2003/05/19 | 255 | 255 | 255 | 255 | 21,000 |
| 2003/05/16 | 254 | 254 | 251 | 253 | 22,000 |
| 2003/05/15 | 251 | 251 | 251 | 251 | 7,000 |
| 2003/05/14 | 255 | 255 | 253 | 253 | 7,000 |
| 2003/05/13 | 253 | 256 | 253 | 256 | 11,000 |
| 2003/05/12 | 251 | 253 | 251 | 253 | 6,000 |
| 2003/05/09 | 250 | 251 | 250 | 251 | 9,000 |
| 2003/05/08 | 250 | 251 | 250 | 250 | 8,000 |
| 2003/05/07 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/05/06 | 250 | 251 | 250 | 250 | 8,000 |
| 2003/05/02 | 250 | 250 | 250 | 250 | 8,000 |
| 2003/05/01 | 249 | 250 | 249 | 250 | 4,000 |
| 2003/04/30 | 251 | 251 | 249 | 250 | 16,000 |
| 2003/04/28 | 249 | 250 | 248 | 249 | 9,000 |
| 2003/04/25 | 256 | 256 | 245 | 249 | 43,000 |
| 2003/04/24 | 241 | 241 | 241 | 241 | 3,000 |
| 2003/04/23 | 242 | 242 | 239 | 240 | 9,000 |
| 2003/04/22 | 240 | 240 | 238 | 240 | 16,000 |
| 2003/04/21 | 242 | 244 | 241 | 242 | 11,000 |
| 2003/04/18 | 242 | 242 | 240 | 240 | 3,000 |
| 2003/04/17 | 240 | 240 | 240 | 240 | 10,000 |
| 2003/04/16 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/04/15 | 242 | 242 | 237 | 238 | 4,000 |
| 2003/04/14 | 242 | 242 | 242 | 242 | 7,000 |
| 2003/04/11 | 243 | 243 | 242 | 242 | 4,000 |
| 2003/04/10 | 240 | 242 | 240 | 242 | 11,000 |
| 2003/04/09 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/04/08 | 239 | 239 | 237 | 237 | 5,000 |
| 2003/04/07 | 236 | 239 | 236 | 239 | 18,000 |
| 2003/04/04 | 235 | 235 | 235 | 235 | 5,000 |
| 2003/04/03 | 237 | 237 | 235 | 235 | 3,000 |
| 2003/04/02 | 236 | 237 | 235 | 237 | 11,000 |
| 2003/04/01 | 233 | 235 | 233 | 235 | 14,000 |
| 2003/03/31 | 235 | 235 | 234 | 234 | 5,000 |
| 2003/03/28 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/03/26 | 235 | 235 | 232 | 235 | 6,000 |
| 2003/03/25 | 235 | 235 | 235 | 235 | 14,000 |
| 2003/03/24 | 234 | 235 | 232 | 234 | 9,000 |
| 2003/03/20 | 232 | 233 | 231 | 231 | 21,000 |
| 2003/03/19 | 232 | 232 | 232 | 232 | 7,000 |
| 2003/03/18 | 232 | 232 | 232 | 232 | 14,000 |
| 2003/03/17 | 233 | 233 | 233 | 233 | 5,000 |
| 2003/03/14 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/03/12 | 230 | 234 | 230 | 234 | 6,000 |
| 2003/03/11 | 230 | 231 | 230 | 231 | 5,000 |
| 2003/03/10 | 230 | 230 | 230 | 230 | 12,000 |
| 2003/03/07 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/03/06 | 233 | 233 | 231 | 231 | 6,000 |
| 2003/03/05 | 233 | 233 | 233 | 233 | 8,000 |
| 2003/03/04 | 232 | 233 | 232 | 233 | 12,000 |
| 2003/03/03 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/02/28 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/02/27 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/02/26 | 233 | 233 | 233 | 233 | 2,000 |
| 2003/02/25 | 233 | 233 | 233 | 233 | 13,000 |
| 2003/02/24 | 233 | 233 | 231 | 233 | 6,000 |
| 2003/02/21 | 231 | 233 | 230 | 233 | 17,000 |
| 2003/02/20 | 234 | 234 | 231 | 231 | 6,000 |
| 2003/02/19 | 231 | 234 | 231 | 234 | 8,000 |
| 2003/02/18 | 231 | 233 | 230 | 230 | 12,000 |
| 2003/02/17 | 231 | 232 | 230 | 230 | 11,000 |
| 2003/02/14 | 232 | 232 | 231 | 231 | 4,000 |
| 2003/02/13 | 231 | 232 | 231 | 232 | 7,000 |
| 2003/02/12 | 230 | 232 | 230 | 232 | 2,000 |
| 2003/02/10 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/02/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/02/06 | 231 | 231 | 230 | 230 | 11,000 |
| 2003/02/05 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/02/04 | 228 | 230 | 228 | 230 | 11,000 |
| 2003/02/03 | 230 | 231 | 230 | 231 | 3,000 |
| 2003/01/31 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/01/29 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/01/28 | 232 | 235 | 232 | 235 | 10,000 |
| 2003/01/27 | 232 | 232 | 228 | 232 | 8,000 |
| 2003/01/24 | 232 | 232 | 232 | 232 | 14,000 |
| 2003/01/23 | 232 | 232 | 230 | 232 | 8,000 |
| 2003/01/22 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/01/21 | 229 | 232 | 229 | 232 | 18,000 |
| 2003/01/20 | 231 | 231 | 229 | 229 | 16,000 |
| 2003/01/17 | 232 | 232 | 231 | 232 | 6,000 |
| 2003/01/16 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/01/15 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/01/14 | 233 | 233 | 232 | 232 | 4,000 |
| 2003/01/10 | 231 | 232 | 230 | 232 | 12,000 |
| 2003/01/09 | 233 | 233 | 230 | 230 | 5,000 |
| 2003/01/08 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/01/06 | 231 | 231 | 231 | 231 | 1,000 |