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 |
|---|---|---|---|---|---|
| 2006/12/28 | 391 | 399 | 391 | 399 | 5,000 |
| 2006/12/27 | 394 | 394 | 394 | 394 | 3,000 |
| 2006/12/26 | 399 | 399 | 391 | 396 | 10,000 |
| 2006/12/25 | 417 | 417 | 408 | 409 | 14,000 |
| 2006/12/22 | 409 | 417 | 407 | 415 | 21,000 |
| 2006/12/21 | 405 | 410 | 405 | 409 | 16,000 |
| 2006/12/20 | 412 | 412 | 405 | 407 | 22,000 |
| 2006/12/19 | 401 | 422 | 400 | 412 | 77,000 |
| 2006/12/18 | 405 | 405 | 403 | 403 | 4,000 |
| 2006/12/15 | 406 | 409 | 406 | 409 | 6,000 |
| 2006/12/14 | 398 | 410 | 398 | 410 | 16,000 |
| 2006/12/13 | 396 | 403 | 396 | 403 | 14,000 |
| 2006/12/12 | 397 | 400 | 393 | 400 | 5,000 |
| 2006/12/11 | 390 | 397 | 390 | 397 | 4,000 |
| 2006/12/08 | 390 | 392 | 390 | 390 | 12,000 |
| 2006/12/07 | 390 | 390 | 390 | 390 | 10,000 |
| 2006/12/06 | 385 | 390 | 384 | 390 | 24,000 |
| 2006/12/05 | 385 | 385 | 385 | 385 | 4,000 |
| 2006/12/04 | 385 | 386 | 385 | 385 | 11,000 |
| 2006/12/01 | 384 | 385 | 383 | 385 | 25,000 |
| 2006/11/30 | 384 | 384 | 382 | 384 | 6,000 |
| 2006/11/29 | 382 | 384 | 382 | 384 | 4,000 |
| 2006/11/28 | 380 | 382 | 380 | 382 | 5,000 |
| 2006/11/24 | 385 | 386 | 385 | 386 | 11,000 |
| 2006/11/22 | 383 | 384 | 383 | 384 | 5,000 |
| 2006/11/21 | 383 | 383 | 383 | 383 | 2,000 |
| 2006/11/20 | 385 | 385 | 384 | 384 | 12,000 |
| 2006/11/17 | 388 | 388 | 385 | 385 | 11,000 |
| 2006/11/16 | 385 | 389 | 385 | 389 | 9,000 |
| 2006/11/15 | 386 | 389 | 386 | 389 | 5,000 |
| 2006/11/14 | 386 | 389 | 386 | 389 | 8,000 |
| 2006/11/13 | 388 | 388 | 387 | 388 | 6,000 |
| 2006/11/10 | 391 | 391 | 388 | 388 | 3,000 |
| 2006/11/09 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/11/08 | 394 | 394 | 392 | 392 | 9,000 |
| 2006/11/07 | 392 | 396 | 392 | 396 | 5,000 |
| 2006/11/06 | 391 | 392 | 390 | 392 | 10,000 |
| 2006/11/02 | 387 | 389 | 387 | 389 | 7,000 |
| 2006/11/01 | 387 | 388 | 387 | 387 | 8,000 |
| 2006/10/31 | 386 | 387 | 386 | 387 | 10,000 |
| 2006/10/30 | 391 | 391 | 387 | 387 | 7,000 |
| 2006/10/27 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/10/26 | 397 | 397 | 392 | 394 | 4,000 |
| 2006/10/25 | 401 | 401 | 387 | 398 | 28,000 |
| 2006/10/24 | 399 | 403 | 392 | 403 | 11,000 |
| 2006/10/23 | 400 | 400 | 390 | 400 | 22,000 |
| 2006/10/20 | 405 | 405 | 400 | 400 | 5,000 |
| 2006/10/19 | 403 | 405 | 402 | 405 | 8,000 |
| 2006/10/18 | 404 | 404 | 404 | 404 | 3,000 |
| 2006/10/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/10/16 | 400 | 410 | 400 | 410 | 10,000 |
| 2006/10/13 | 389 | 390 | 389 | 390 | 4,000 |
| 2006/10/12 | 390 | 390 | 385 | 390 | 9,000 |
| 2006/10/11 | 395 | 395 | 390 | 390 | 4,000 |
| 2006/10/10 | 399 | 399 | 399 | 399 | 4,000 |
| 2006/10/06 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/10/05 | 405 | 405 | 401 | 403 | 5,000 |
| 2006/10/04 | 406 | 406 | 405 | 405 | 2,000 |
| 2006/10/03 | 409 | 409 | 405 | 406 | 6,000 |
| 2006/10/02 | 405 | 410 | 405 | 410 | 4,000 |
| 2006/09/29 | 400 | 405 | 400 | 405 | 4,000 |
| 2006/09/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/09/27 | 395 | 400 | 395 | 400 | 2,000 |
| 2006/09/26 | 390 | 395 | 390 | 395 | 2,000 |
| 2006/09/25 | 410 | 410 | 395 | 395 | 18,000 |
| 2006/09/22 | 392 | 395 | 392 | 395 | 4,000 |
| 2006/09/21 | 393 | 398 | 393 | 395 | 5,000 |
| 2006/09/19 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/09/15 | 396 | 400 | 396 | 400 | 3,000 |
| 2006/09/14 | 402 | 402 | 395 | 395 | 7,000 |
| 2006/09/13 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/09/12 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/09/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/09/07 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/09/06 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/09/05 | 411 | 415 | 410 | 410 | 9,000 |
| 2006/09/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/08/29 | 411 | 411 | 411 | 411 | 1,000 |
| 2006/08/28 | 422 | 422 | 422 | 422 | 1,000 |
| 2006/08/25 | 425 | 425 | 420 | 420 | 14,000 |
| 2006/08/24 | 419 | 420 | 416 | 420 | 6,000 |
| 2006/08/23 | 414 | 415 | 414 | 415 | 7,000 |
| 2006/08/22 | 408 | 411 | 408 | 411 | 8,000 |
| 2006/08/21 | 408 | 408 | 408 | 408 | 3,000 |
| 2006/08/18 | 402 | 402 | 402 | 402 | 2,000 |
| 2006/08/17 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/08/16 | 395 | 397 | 392 | 397 | 4,000 |
| 2006/08/15 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/14 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/08/11 | 386 | 386 | 380 | 380 | 30,000 |
| 2006/08/10 | 385 | 387 | 385 | 387 | 6,000 |
| 2006/08/09 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/08/08 | 388 | 388 | 388 | 388 | 4,000 |
| 2006/08/07 | 395 | 395 | 388 | 388 | 2,000 |
| 2006/08/04 | 390 | 390 | 386 | 387 | 8,000 |
| 2006/08/03 | 386 | 388 | 386 | 388 | 6,000 |
| 2006/08/02 | 390 | 390 | 385 | 385 | 9,000 |
| 2006/08/01 | 400 | 400 | 390 | 390 | 24,000 |
| 2006/07/31 | 397 | 400 | 397 | 400 | 2,000 |
| 2006/07/28 | 397 | 397 | 395 | 397 | 5,000 |
| 2006/07/27 | 405 | 405 | 397 | 397 | 4,000 |
| 2006/07/26 | 403 | 403 | 400 | 400 | 12,000 |
| 2006/07/25 | 400 | 400 | 400 | 400 | 14,000 |
| 2006/07/24 | 390 | 395 | 390 | 395 | 6,000 |
| 2006/07/21 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/07/20 | 396 | 400 | 391 | 400 | 6,000 |
| 2006/07/19 | 392 | 392 | 376 | 381 | 11,000 |
| 2006/07/18 | 425 | 425 | 412 | 412 | 8,000 |
| 2006/07/14 | 425 | 425 | 425 | 425 | 2,000 |
| 2006/07/13 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/07/12 | 435 | 435 | 425 | 425 | 7,000 |
| 2006/07/11 | 436 | 436 | 435 | 435 | 4,000 |
| 2006/07/10 | 440 | 440 | 439 | 439 | 2,000 |
| 2006/07/07 | 440 | 445 | 440 | 445 | 5,000 |
| 2006/07/06 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/07/05 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/07/03 | 443 | 443 | 442 | 442 | 9,000 |
| 2006/06/29 | 442 | 442 | 442 | 442 | 3,000 |
| 2006/06/27 | 452 | 452 | 452 | 452 | 1,000 |
| 2006/06/26 | 445 | 448 | 445 | 448 | 10,000 |
| 2006/06/23 | 460 | 460 | 450 | 450 | 11,000 |
| 2006/06/22 | 452 | 455 | 450 | 450 | 10,000 |
| 2006/06/21 | 451 | 452 | 451 | 452 | 2,000 |
| 2006/06/20 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/06/19 | 460 | 460 | 459 | 459 | 4,000 |
| 2006/06/16 | 443 | 448 | 443 | 448 | 6,000 |
| 2006/06/15 | 440 | 441 | 440 | 441 | 4,000 |
| 2006/06/14 | 430 | 440 | 430 | 440 | 7,000 |
| 2006/06/13 | 450 | 450 | 440 | 440 | 9,000 |
| 2006/06/12 | 455 | 456 | 450 | 455 | 22,000 |
| 2006/06/09 | 445 | 454 | 442 | 454 | 12,000 |
| 2006/06/08 | 447 | 450 | 445 | 450 | 6,000 |
| 2006/06/07 | 449 | 459 | 449 | 450 | 12,000 |
| 2006/06/06 | 460 | 460 | 446 | 448 | 28,000 |
| 2006/06/05 | 455 | 459 | 453 | 459 | 20,000 |
| 2006/06/02 | 467 | 470 | 445 | 460 | 54,000 |
| 2006/05/30 | 486 | 487 | 486 | 486 | 8,000 |
| 2006/05/26 | 478 | 489 | 478 | 489 | 13,000 |
| 2006/05/25 | 494 | 494 | 484 | 487 | 42,000 |
| 2006/05/24 | 489 | 495 | 486 | 495 | 59,000 |
| 2006/05/23 | 489 | 489 | 475 | 486 | 13,000 |
| 2006/05/22 | 483 | 490 | 483 | 490 | 7,000 |
| 2006/05/19 | 468 | 468 | 468 | 468 | 2,000 |
| 2006/05/18 | 467 | 467 | 467 | 467 | 2,000 |
| 2006/05/17 | 484 | 484 | 476 | 476 | 3,000 |
| 2006/05/16 | 490 | 490 | 480 | 480 | 11,000 |
| 2006/05/15 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/05/12 | 473 | 480 | 473 | 480 | 4,000 |
| 2006/05/11 | 484 | 484 | 480 | 480 | 15,000 |
| 2006/05/10 | 484 | 485 | 483 | 483 | 7,000 |
| 2006/05/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/05/08 | 486 | 486 | 485 | 485 | 2,000 |
| 2006/05/01 | 483 | 487 | 480 | 487 | 3,000 |
| 2006/04/28 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/04/27 | 485 | 495 | 483 | 483 | 13,000 |
| 2006/04/26 | 492 | 492 | 485 | 485 | 9,000 |
| 2006/04/25 | 494 | 494 | 488 | 488 | 21,000 |
| 2006/04/24 | 488 | 494 | 488 | 489 | 11,000 |
| 2006/04/20 | 486 | 486 | 486 | 486 | 3,000 |
| 2006/04/19 | 490 | 490 | 490 | 490 | 6,000 |
| 2006/04/18 | 490 | 490 | 485 | 489 | 14,000 |
| 2006/04/17 | 492 | 492 | 488 | 488 | 13,000 |
| 2006/04/14 | 487 | 487 | 485 | 485 | 6,000 |
| 2006/04/13 | 485 | 485 | 485 | 485 | 4,000 |
| 2006/04/12 | 486 | 486 | 481 | 481 | 7,000 |
| 2006/04/11 | 485 | 490 | 480 | 485 | 23,000 |
| 2006/04/10 | 489 | 489 | 486 | 486 | 2,000 |
| 2006/04/07 | 491 | 491 | 488 | 490 | 12,000 |
| 2006/04/06 | 490 | 490 | 490 | 490 | 4,000 |
| 2006/04/05 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/04/04 | 492 | 492 | 490 | 490 | 6,000 |
| 2006/04/03 | 493 | 493 | 491 | 491 | 14,000 |
| 2006/03/31 | 489 | 490 | 489 | 490 | 11,000 |
| 2006/03/30 | 489 | 490 | 487 | 488 | 8,000 |
| 2006/03/29 | 486 | 488 | 482 | 488 | 10,000 |
| 2006/03/28 | 485 | 488 | 483 | 483 | 5,000 |
| 2006/03/27 | 486 | 486 | 486 | 486 | 2,000 |
| 2006/03/24 | 487 | 487 | 486 | 486 | 10,000 |
| 2006/03/23 | 476 | 485 | 476 | 482 | 17,000 |
| 2006/03/22 | 478 | 480 | 475 | 475 | 11,000 |
| 2006/03/20 | 480 | 480 | 472 | 473 | 15,000 |
| 2006/03/17 | 480 | 483 | 480 | 483 | 3,000 |
| 2006/03/16 | 480 | 480 | 472 | 472 | 5,000 |
| 2006/03/15 | 476 | 480 | 471 | 471 | 14,000 |
| 2006/03/14 | 475 | 475 | 475 | 475 | 4,000 |
| 2006/03/13 | 469 | 474 | 469 | 474 | 8,000 |
| 2006/03/10 | 469 | 479 | 468 | 479 | 6,000 |
| 2006/03/09 | 465 | 467 | 465 | 467 | 2,000 |
| 2006/03/08 | 470 | 470 | 460 | 460 | 17,000 |
| 2006/03/07 | 484 | 484 | 480 | 480 | 5,000 |
| 2006/03/02 | 493 | 495 | 490 | 490 | 8,000 |
| 2006/03/01 | 490 | 490 | 486 | 489 | 6,000 |
| 2006/02/28 | 485 | 490 | 485 | 490 | 5,000 |
| 2006/02/27 | 500 | 506 | 496 | 499 | 11,000 |
| 2006/02/24 | 512 | 512 | 498 | 499 | 21,000 |
| 2006/02/23 | 504 | 511 | 504 | 511 | 8,000 |
| 2006/02/22 | 510 | 510 | 499 | 499 | 7,000 |
| 2006/02/21 | 480 | 510 | 480 | 510 | 6,000 |
| 2006/02/20 | 511 | 512 | 500 | 505 | 7,000 |
| 2006/02/17 | 522 | 522 | 512 | 515 | 9,000 |
| 2006/02/16 | 522 | 523 | 522 | 523 | 5,000 |
| 2006/02/15 | 515 | 520 | 510 | 520 | 9,000 |
| 2006/02/14 | 514 | 515 | 505 | 515 | 3,000 |
| 2006/02/13 | 524 | 524 | 521 | 524 | 5,000 |
| 2006/02/10 | 525 | 526 | 524 | 526 | 14,000 |
| 2006/02/09 | 526 | 526 | 517 | 525 | 12,000 |
| 2006/02/08 | 525 | 525 | 519 | 519 | 12,000 |
| 2006/02/07 | 525 | 525 | 516 | 525 | 7,000 |
| 2006/02/06 | 520 | 526 | 519 | 526 | 18,000 |
| 2006/02/03 | 517 | 520 | 517 | 519 | 20,000 |
| 2006/02/02 | 527 | 532 | 525 | 527 | 24,000 |
| 2006/02/01 | 535 | 535 | 527 | 535 | 14,000 |
| 2006/01/31 | 535 | 538 | 528 | 537 | 21,000 |
| 2006/01/30 | 530 | 535 | 530 | 530 | 20,000 |
| 2006/01/27 | 522 | 526 | 522 | 526 | 3,000 |
| 2006/01/26 | 536 | 538 | 530 | 538 | 7,000 |
| 2006/01/25 | 538 | 538 | 513 | 530 | 17,000 |
| 2006/01/24 | 524 | 524 | 524 | 524 | 3,000 |
| 2006/01/23 | 550 | 550 | 510 | 534 | 12,000 |
| 2006/01/20 | 540 | 550 | 540 | 545 | 14,000 |
| 2006/01/19 | 500 | 525 | 500 | 525 | 15,000 |
| 2006/01/18 | 525 | 530 | 490 | 510 | 26,000 |
| 2006/01/17 | 559 | 559 | 548 | 555 | 20,000 |
| 2006/01/16 | 561 | 561 | 557 | 559 | 7,000 |
| 2006/01/13 | 560 | 560 | 550 | 558 | 9,000 |
| 2006/01/12 | 560 | 560 | 542 | 560 | 10,000 |
| 2006/01/11 | 561 | 561 | 555 | 560 | 13,000 |
| 2006/01/10 | 554 | 559 | 546 | 559 | 10,000 |
| 2006/01/06 | 540 | 555 | 540 | 555 | 10,000 |
| 2006/01/05 | 540 | 540 | 530 | 530 | 16,000 |
| 2006/01/04 | 536 | 540 | 536 | 540 | 2,000 |