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 |
---|---|---|---|---|---|
2005/12/30 | 528 | 531 | 528 | 531 | 2,000 |
2005/12/29 | 523 | 530 | 523 | 526 | 6,000 |
2005/12/28 | 520 | 520 | 520 | 520 | 7,000 |
2005/12/27 | 552 | 552 | 530 | 540 | 11,000 |
2005/12/26 | 565 | 565 | 555 | 557 | 19,000 |
2005/12/22 | 560 | 565 | 560 | 560 | 13,000 |
2005/12/21 | 560 | 560 | 553 | 555 | 13,000 |
2005/12/20 | 550 | 560 | 550 | 560 | 27,000 |
2005/12/19 | 585 | 585 | 553 | 560 | 17,000 |
2005/12/16 | 585 | 585 | 583 | 585 | 16,000 |
2005/12/15 | 580 | 584 | 579 | 583 | 35,000 |
2005/12/14 | 566 | 575 | 566 | 575 | 16,000 |
2005/12/13 | 574 | 579 | 570 | 576 | 32,000 |
2005/12/12 | 566 | 567 | 566 | 566 | 15,000 |
2005/12/09 | 562 | 579 | 561 | 579 | 24,000 |
2005/12/08 | 565 | 565 | 552 | 562 | 27,000 |
2005/12/07 | 573 | 579 | 570 | 571 | 19,000 |
2005/12/06 | 581 | 581 | 575 | 575 | 15,000 |
2005/12/05 | 587 | 587 | 580 | 583 | 26,000 |
2005/12/02 | 541 | 560 | 530 | 560 | 31,000 |
2005/12/01 | 554 | 565 | 545 | 555 | 35,000 |
2005/11/30 | 532 | 546 | 532 | 545 | 39,000 |
2005/11/29 | 521 | 529 | 520 | 529 | 30,000 |
2005/11/28 | 518 | 524 | 516 | 524 | 23,000 |
2005/11/25 | 520 | 520 | 516 | 520 | 23,000 |
2005/11/24 | 515 | 516 | 515 | 516 | 7,000 |
2005/11/22 | 514 | 516 | 514 | 516 | 6,000 |
2005/11/21 | 516 | 516 | 514 | 514 | 17,000 |
2005/11/18 | 514 | 519 | 514 | 519 | 10,000 |
2005/11/17 | 517 | 517 | 514 | 514 | 11,000 |
2005/11/16 | 519 | 519 | 515 | 515 | 15,000 |
2005/11/15 | 514 | 519 | 514 | 516 | 13,000 |
2005/11/14 | 513 | 516 | 513 | 515 | 16,000 |
2005/11/11 | 515 | 516 | 508 | 513 | 23,000 |
2005/11/10 | 507 | 510 | 506 | 506 | 16,000 |
2005/11/09 | 507 | 512 | 506 | 506 | 16,000 |
2005/11/08 | 507 | 514 | 507 | 507 | 33,000 |
2005/11/07 | 508 | 513 | 508 | 513 | 23,000 |
2005/11/04 | 519 | 519 | 507 | 513 | 69,000 |
2005/11/02 | 511 | 520 | 505 | 514 | 48,000 |
2005/11/01 | 507 | 512 | 506 | 506 | 30,000 |
2005/10/31 | 506 | 508 | 504 | 505 | 22,000 |
2005/10/28 | 512 | 512 | 504 | 504 | 11,000 |
2005/10/27 | 505 | 505 | 503 | 503 | 25,000 |
2005/10/26 | 503 | 510 | 503 | 503 | 16,000 |
2005/10/25 | 516 | 516 | 505 | 505 | 29,000 |
2005/10/24 | 506 | 510 | 506 | 510 | 10,000 |
2005/10/21 | 515 | 520 | 510 | 520 | 7,000 |
2005/10/20 | 528 | 528 | 528 | 528 | 1,000 |
2005/10/19 | 512 | 520 | 501 | 506 | 15,000 |
2005/10/18 | 540 | 543 | 526 | 526 | 54,000 |
2005/10/17 | 503 | 544 | 503 | 530 | 92,000 |
2005/10/14 | 501 | 501 | 497 | 497 | 35,000 |
2005/10/13 | 500 | 504 | 498 | 498 | 63,000 |
2005/10/12 | 504 | 504 | 499 | 503 | 30,000 |
2005/10/11 | 500 | 504 | 500 | 504 | 6,000 |
2005/10/07 | 506 | 506 | 499 | 499 | 13,000 |
2005/10/06 | 506 | 520 | 506 | 516 | 4,000 |
2005/10/05 | 529 | 530 | 516 | 516 | 23,000 |
2005/10/04 | 500 | 509 | 498 | 509 | 32,000 |
2005/10/03 | 499 | 500 | 497 | 497 | 12,000 |
2005/09/30 | 499 | 499 | 497 | 497 | 7,000 |
2005/09/29 | 498 | 498 | 495 | 495 | 17,000 |
2005/09/28 | 497 | 501 | 495 | 501 | 18,000 |
2005/09/27 | 499 | 501 | 497 | 497 | 20,000 |
2005/09/26 | 502 | 504 | 499 | 499 | 12,000 |
2005/09/22 | 505 | 505 | 501 | 502 | 19,000 |
2005/09/21 | 495 | 500 | 495 | 496 | 22,000 |
2005/09/20 | 497 | 500 | 497 | 500 | 23,000 |
2005/09/16 | 492 | 495 | 492 | 493 | 4,000 |
2005/09/15 | 494 | 494 | 492 | 492 | 41,000 |
2005/09/14 | 493 | 497 | 493 | 493 | 13,000 |
2005/09/13 | 495 | 495 | 493 | 493 | 27,000 |
2005/09/12 | 499 | 499 | 495 | 495 | 30,000 |
2005/09/09 | 498 | 500 | 495 | 495 | 27,000 |
2005/09/08 | 500 | 500 | 498 | 498 | 36,000 |
2005/09/07 | 500 | 501 | 497 | 500 | 31,000 |
2005/09/06 | 494 | 505 | 494 | 501 | 9,000 |
2005/09/05 | 499 | 500 | 498 | 500 | 12,000 |
2005/09/02 | 498 | 500 | 496 | 500 | 6,000 |
2005/09/01 | 499 | 499 | 498 | 498 | 4,000 |
2005/08/31 | 499 | 500 | 498 | 498 | 21,000 |
2005/08/30 | 495 | 498 | 495 | 498 | 4,000 |
2005/08/29 | 495 | 495 | 495 | 495 | 6,000 |
2005/08/26 | 496 | 496 | 495 | 495 | 4,000 |
2005/08/25 | 498 | 499 | 495 | 495 | 18,000 |
2005/08/24 | 496 | 499 | 495 | 498 | 15,000 |
2005/08/23 | 503 | 503 | 498 | 499 | 12,000 |
2005/08/22 | 518 | 518 | 486 | 500 | 52,000 |
2005/08/19 | 495 | 515 | 495 | 510 | 110,000 |
2005/08/18 | 495 | 495 | 495 | 495 | 1,000 |
2005/08/17 | 490 | 490 | 489 | 489 | 7,000 |
2005/08/16 | 490 | 490 | 487 | 487 | 15,000 |
2005/08/15 | 488 | 488 | 488 | 488 | 1,000 |
2005/08/12 | 492 | 495 | 490 | 490 | 49,000 |
2005/08/11 | 495 | 495 | 494 | 494 | 15,000 |
2005/08/10 | 492 | 492 | 492 | 492 | 1,000 |
2005/08/08 | 490 | 490 | 489 | 490 | 15,000 |
2005/08/05 | 489 | 490 | 489 | 490 | 8,000 |
2005/08/04 | 490 | 500 | 490 | 499 | 17,000 |
2005/08/03 | 497 | 497 | 490 | 490 | 15,000 |
2005/08/02 | 499 | 500 | 497 | 497 | 42,000 |
2005/08/01 | 491 | 499 | 491 | 499 | 17,000 |
2005/07/29 | 490 | 495 | 490 | 495 | 6,000 |
2005/07/28 | 490 | 495 | 490 | 495 | 28,000 |
2005/07/27 | 499 | 500 | 495 | 495 | 15,000 |
2005/07/26 | 489 | 500 | 489 | 499 | 24,000 |
2005/07/25 | 500 | 500 | 490 | 491 | 13,000 |
2005/07/22 | 496 | 497 | 495 | 497 | 8,000 |
2005/07/21 | 498 | 498 | 492 | 492 | 15,000 |
2005/07/20 | 491 | 522 | 490 | 498 | 80,000 |
2005/07/19 | 492 | 492 | 491 | 491 | 6,000 |
2005/07/15 | 490 | 495 | 490 | 493 | 11,000 |
2005/07/14 | 490 | 491 | 490 | 490 | 10,000 |
2005/07/13 | 488 | 500 | 488 | 500 | 46,000 |
2005/07/12 | 486 | 490 | 486 | 490 | 20,000 |
2005/07/11 | 492 | 492 | 490 | 491 | 15,000 |
2005/07/08 | 487 | 492 | 487 | 489 | 40,000 |
2005/07/07 | 491 | 491 | 491 | 491 | 4,000 |
2005/07/06 | 490 | 491 | 489 | 490 | 38,000 |
2005/07/05 | 482 | 493 | 482 | 493 | 29,000 |
2005/07/04 | 485 | 492 | 485 | 489 | 28,000 |
2005/07/01 | 489 | 490 | 488 | 488 | 9,000 |
2005/06/30 | 494 | 495 | 494 | 495 | 5,000 |
2005/06/29 | 488 | 490 | 488 | 488 | 9,000 |
2005/06/28 | 485 | 490 | 485 | 485 | 9,000 |
2005/06/27 | 497 | 497 | 490 | 496 | 13,000 |
2005/06/24 | 495 | 498 | 490 | 497 | 37,000 |
2005/06/23 | 489 | 497 | 489 | 493 | 16,000 |
2005/06/22 | 482 | 493 | 482 | 493 | 26,000 |
2005/06/21 | 490 | 492 | 485 | 492 | 24,000 |
2005/06/20 | 490 | 500 | 488 | 495 | 51,000 |
2005/06/17 | 487 | 492 | 487 | 489 | 28,000 |
2005/06/16 | 480 | 494 | 480 | 494 | 28,000 |
2005/06/15 | 470 | 480 | 470 | 480 | 20,000 |
2005/06/14 | 460 | 461 | 460 | 460 | 9,000 |
2005/06/13 | 464 | 465 | 461 | 461 | 9,000 |
2005/06/10 | 466 | 473 | 466 | 473 | 9,000 |
2005/06/09 | 478 | 478 | 478 | 478 | 2,000 |
2005/06/08 | 460 | 483 | 460 | 483 | 20,000 |
2005/06/07 | 463 | 463 | 463 | 463 | 2,000 |
2005/06/06 | 455 | 465 | 455 | 465 | 8,000 |
2005/06/03 | 457 | 460 | 455 | 455 | 14,000 |
2005/06/02 | 459 | 460 | 455 | 456 | 13,000 |
2005/06/01 | 460 | 464 | 454 | 459 | 9,000 |
2005/05/31 | 450 | 456 | 445 | 455 | 25,000 |
2005/05/30 | 445 | 452 | 445 | 452 | 8,000 |
2005/05/27 | 452 | 465 | 452 | 460 | 9,000 |
2005/05/26 | 460 | 460 | 455 | 455 | 4,000 |
2005/05/25 | 466 | 467 | 464 | 465 | 15,000 |
2005/05/24 | 469 | 469 | 464 | 465 | 7,000 |
2005/05/23 | 460 | 465 | 456 | 461 | 6,000 |
2005/05/20 | 452 | 456 | 450 | 455 | 12,000 |
2005/05/19 | 445 | 456 | 445 | 451 | 24,000 |
2005/05/18 | 460 | 460 | 440 | 445 | 96,000 |
2005/05/17 | 478 | 480 | 470 | 470 | 51,000 |
2005/05/16 | 490 | 490 | 480 | 483 | 33,000 |
2005/05/13 | 495 | 495 | 490 | 490 | 20,000 |
2005/05/12 | 496 | 502 | 496 | 500 | 10,000 |
2005/05/11 | 495 | 508 | 495 | 499 | 35,000 |
2005/05/10 | 490 | 498 | 490 | 498 | 14,000 |
2005/05/09 | 509 | 509 | 495 | 500 | 23,000 |
2005/05/06 | 500 | 515 | 498 | 515 | 42,000 |
2005/05/02 | 504 | 504 | 496 | 498 | 11,000 |
2005/04/28 | 508 | 508 | 500 | 508 | 21,000 |
2005/04/27 | 506 | 506 | 496 | 499 | 30,000 |
2005/04/26 | 515 | 515 | 508 | 510 | 23,000 |
2005/04/25 | 540 | 540 | 520 | 521 | 57,000 |
2005/04/22 | 510 | 535 | 510 | 530 | 91,000 |
2005/04/21 | 497 | 509 | 495 | 503 | 55,000 |
2005/04/20 | 488 | 514 | 488 | 507 | 90,000 |
2005/04/19 | 490 | 500 | 490 | 491 | 88,000 |
2005/04/18 | 495 | 510 | 495 | 495 | 204,000 |
2005/04/15 | 645 | 650 | 541 | 555 | 995,000 |
2005/04/14 | 505 | 598 | 503 | 585 | 382,000 |
2005/04/13 | 487 | 515 | 487 | 510 | 152,000 |
2005/04/12 | 480 | 489 | 475 | 485 | 111,000 |
2005/04/11 | 481 | 485 | 475 | 480 | 98,000 |
2005/04/08 | 490 | 492 | 485 | 486 | 86,000 |
2005/04/07 | 486 | 500 | 486 | 495 | 230,000 |
2005/04/06 | 480 | 496 | 480 | 490 | 189,000 |
2005/04/05 | 460 | 480 | 456 | 480 | 145,000 |
2005/04/04 | 450 | 465 | 441 | 459 | 148,000 |
2005/04/01 | 430 | 439 | 430 | 439 | 111,000 |
2005/03/31 | 412 | 425 | 412 | 425 | 36,000 |
2005/03/30 | 417 | 419 | 410 | 415 | 41,000 |
2005/03/29 | 420 | 430 | 417 | 417 | 49,000 |
2005/03/28 | 415 | 420 | 413 | 417 | 28,000 |
2005/03/25 | 439 | 439 | 401 | 421 | 111,000 |
2005/03/24 | 425 | 444 | 421 | 440 | 152,000 |
2005/03/23 | 420 | 425 | 416 | 425 | 91,000 |
2005/03/22 | 408 | 420 | 406 | 417 | 126,000 |
2005/03/18 | 405 | 426 | 400 | 413 | 208,000 |
2005/03/17 | 372 | 430 | 370 | 415 | 358,000 |
2005/03/16 | 361 | 372 | 361 | 367 | 77,000 |
2005/03/15 | 350 | 361 | 350 | 351 | 65,000 |
2005/03/14 | 347 | 350 | 342 | 350 | 50,000 |
2005/03/11 | 351 | 351 | 350 | 350 | 10,000 |
2005/03/10 | 350 | 351 | 350 | 350 | 3,000 |
2005/03/09 | 351 | 351 | 349 | 350 | 12,000 |
2005/03/08 | 347 | 350 | 347 | 350 | 4,000 |
2005/03/07 | 353 | 353 | 350 | 350 | 9,000 |
2005/03/04 | 348 | 350 | 348 | 350 | 18,000 |
2005/03/03 | 347 | 347 | 346 | 346 | 5,000 |
2005/03/02 | 351 | 351 | 342 | 345 | 13,000 |
2005/03/01 | 348 | 350 | 348 | 350 | 56,000 |
2005/02/28 | 343 | 347 | 342 | 345 | 7,000 |
2005/02/25 | 344 | 345 | 342 | 343 | 50,000 |
2005/02/24 | 336 | 342 | 336 | 342 | 33,000 |
2005/02/23 | 334 | 335 | 333 | 333 | 20,000 |
2005/02/22 | 333 | 336 | 333 | 335 | 32,000 |
2005/02/21 | 328 | 333 | 327 | 333 | 28,000 |
2005/02/18 | 330 | 330 | 330 | 330 | 8,000 |
2005/02/17 | 330 | 330 | 326 | 329 | 10,000 |
2005/02/16 | 331 | 331 | 330 | 330 | 9,000 |
2005/02/15 | 331 | 331 | 331 | 331 | 1,000 |
2005/02/14 | 331 | 334 | 331 | 334 | 9,000 |
2005/02/10 | 333 | 334 | 328 | 334 | 26,000 |
2005/02/09 | 328 | 330 | 328 | 328 | 8,000 |
2005/02/08 | 328 | 328 | 328 | 328 | 5,000 |
2005/02/07 | 319 | 325 | 319 | 322 | 41,000 |
2005/02/04 | 320 | 325 | 320 | 322 | 32,000 |
2005/02/03 | 322 | 325 | 320 | 325 | 30,000 |
2005/02/02 | 328 | 328 | 320 | 324 | 36,000 |
2005/02/01 | 325 | 330 | 325 | 325 | 25,000 |
2005/01/31 | 326 | 327 | 318 | 318 | 14,000 |
2005/01/28 | 326 | 326 | 320 | 320 | 7,000 |
2005/01/27 | 330 | 330 | 326 | 327 | 18,000 |
2005/01/26 | 329 | 335 | 326 | 328 | 43,000 |
2005/01/25 | 336 | 336 | 326 | 326 | 19,000 |
2005/01/24 | 323 | 326 | 323 | 326 | 15,000 |
2005/01/21 | 330 | 330 | 321 | 321 | 4,000 |
2005/01/20 | 330 | 330 | 328 | 328 | 5,000 |
2005/01/19 | 330 | 336 | 330 | 336 | 18,000 |
2005/01/18 | 330 | 335 | 330 | 335 | 5,000 |
2005/01/17 | 335 | 336 | 335 | 336 | 6,000 |
2005/01/14 | 330 | 335 | 330 | 335 | 44,000 |
2005/01/13 | 328 | 332 | 328 | 332 | 15,000 |
2005/01/12 | 325 | 332 | 325 | 332 | 31,000 |
2005/01/11 | 324 | 324 | 324 | 324 | 1,000 |
2005/01/07 | 324 | 325 | 324 | 325 | 20,000 |
2005/01/06 | 313 | 324 | 313 | 324 | 42,000 |
2005/01/05 | 320 | 320 | 320 | 320 | 11,000 |