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 |
---|---|---|---|---|---|
2007/12/28 | 320 | 320 | 320 | 320 | 8,000 |
2007/12/27 | 322 | 322 | 322 | 322 | 1,000 |
2007/12/25 | 327 | 327 | 321 | 321 | 15,000 |
2007/12/21 | 325 | 326 | 321 | 321 | 5,000 |
2007/12/20 | 325 | 326 | 325 | 325 | 14,000 |
2007/12/19 | 325 | 325 | 320 | 320 | 16,000 |
2007/12/18 | 325 | 325 | 323 | 323 | 4,000 |
2007/12/17 | 326 | 328 | 324 | 324 | 5,000 |
2007/12/14 | 325 | 325 | 325 | 325 | 2,000 |
2007/12/13 | 331 | 331 | 328 | 328 | 8,000 |
2007/12/12 | 329 | 329 | 329 | 329 | 4,000 |
2007/12/10 | 330 | 340 | 330 | 340 | 2,000 |
2007/12/07 | 329 | 329 | 329 | 329 | 1,000 |
2007/12/06 | 329 | 329 | 327 | 327 | 5,000 |
2007/12/04 | 328 | 329 | 328 | 329 | 2,000 |
2007/11/30 | 330 | 330 | 330 | 330 | 1,000 |
2007/11/29 | 323 | 323 | 323 | 323 | 1,000 |
2007/11/22 | 345 | 347 | 327 | 327 | 17,000 |
2007/11/21 | 328 | 340 | 326 | 340 | 6,000 |
2007/11/20 | 328 | 330 | 328 | 330 | 4,000 |
2007/11/15 | 333 | 333 | 332 | 332 | 2,000 |
2007/11/14 | 338 | 338 | 338 | 338 | 2,000 |
2007/11/09 | 333 | 333 | 333 | 333 | 2,000 |
2007/11/08 | 335 | 335 | 333 | 333 | 8,000 |
2007/11/07 | 339 | 340 | 339 | 340 | 5,000 |
2007/11/06 | 335 | 335 | 335 | 335 | 31,000 |
2007/11/05 | 340 | 340 | 340 | 340 | 5,000 |
2007/11/02 | 340 | 340 | 340 | 340 | 1,000 |
2007/11/01 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/30 | 340 | 340 | 340 | 340 | 3,000 |
2007/10/29 | 340 | 340 | 340 | 340 | 1,000 |
2007/10/26 | 340 | 340 | 340 | 340 | 1,000 |
2007/10/25 | 356 | 356 | 356 | 356 | 13,000 |
2007/10/24 | 345 | 346 | 341 | 346 | 6,000 |
2007/10/23 | 343 | 343 | 340 | 340 | 12,000 |
2007/10/22 | 340 | 341 | 340 | 341 | 4,000 |
2007/10/19 | 351 | 351 | 345 | 345 | 3,000 |
2007/10/18 | 346 | 346 | 346 | 346 | 1,000 |
2007/10/17 | 347 | 347 | 347 | 347 | 1,000 |
2007/10/16 | 346 | 346 | 346 | 346 | 2,000 |
2007/10/15 | 351 | 351 | 351 | 351 | 7,000 |
2007/10/12 | 350 | 350 | 350 | 350 | 2,000 |
2007/10/10 | 351 | 351 | 351 | 351 | 3,000 |
2007/10/09 | 348 | 350 | 348 | 350 | 5,000 |
2007/10/05 | 350 | 350 | 350 | 350 | 12,000 |
2007/10/04 | 345 | 345 | 345 | 345 | 1,000 |
2007/10/03 | 342 | 350 | 342 | 350 | 5,000 |
2007/09/28 | 338 | 338 | 338 | 338 | 1,000 |
2007/09/27 | 340 | 340 | 335 | 335 | 2,000 |
2007/09/26 | 338 | 338 | 338 | 338 | 1,000 |
2007/09/25 | 355 | 355 | 334 | 334 | 23,000 |
2007/09/21 | 332 | 337 | 332 | 336 | 3,000 |
2007/09/19 | 344 | 344 | 335 | 335 | 2,000 |
2007/09/18 | 340 | 340 | 330 | 330 | 16,000 |
2007/09/14 | 340 | 340 | 340 | 340 | 6,000 |
2007/09/13 | 330 | 340 | 330 | 340 | 13,000 |
2007/09/12 | 340 | 340 | 330 | 330 | 6,000 |
2007/09/11 | 340 | 340 | 340 | 340 | 8,000 |
2007/09/10 | 330 | 340 | 330 | 340 | 12,000 |
2007/09/07 | 340 | 340 | 340 | 340 | 1,000 |
2007/09/06 | 340 | 341 | 340 | 341 | 9,000 |
2007/09/05 | 341 | 341 | 340 | 340 | 3,000 |
2007/09/04 | 340 | 340 | 340 | 340 | 6,000 |
2007/09/03 | 343 | 343 | 343 | 343 | 1,000 |
2007/08/31 | 338 | 338 | 338 | 338 | 5,000 |
2007/08/29 | 340 | 340 | 340 | 340 | 2,000 |
2007/08/28 | 342 | 345 | 342 | 345 | 4,000 |
2007/08/27 | 343 | 343 | 343 | 343 | 1,000 |
2007/08/24 | 345 | 345 | 334 | 334 | 16,000 |
2007/08/23 | 332 | 345 | 332 | 340 | 9,000 |
2007/08/22 | 330 | 330 | 325 | 326 | 9,000 |
2007/08/21 | 330 | 330 | 330 | 330 | 2,000 |
2007/08/20 | 316 | 325 | 315 | 325 | 24,000 |
2007/08/17 | 322 | 323 | 320 | 320 | 14,000 |
2007/08/16 | 321 | 322 | 321 | 322 | 5,000 |
2007/08/15 | 322 | 322 | 322 | 322 | 2,000 |
2007/08/14 | 325 | 325 | 320 | 325 | 13,000 |
2007/08/13 | 331 | 331 | 325 | 325 | 5,000 |
2007/08/10 | 326 | 331 | 326 | 331 | 8,000 |
2007/08/09 | 325 | 326 | 325 | 326 | 3,000 |
2007/08/08 | 331 | 331 | 330 | 330 | 6,000 |
2007/08/07 | 335 | 335 | 335 | 335 | 5,000 |
2007/08/06 | 335 | 335 | 335 | 335 | 5,000 |
2007/08/02 | 326 | 343 | 326 | 343 | 18,000 |
2007/08/01 | 330 | 330 | 320 | 325 | 39,000 |
2007/07/31 | 343 | 344 | 331 | 336 | 48,000 |
2007/07/30 | 344 | 344 | 344 | 344 | 1,000 |
2007/07/27 | 345 | 345 | 335 | 345 | 7,000 |
2007/07/26 | 348 | 348 | 346 | 347 | 7,000 |
2007/07/25 | 351 | 351 | 347 | 347 | 42,000 |
2007/07/24 | 358 | 360 | 353 | 356 | 56,000 |
2007/07/23 | 356 | 359 | 356 | 357 | 5,000 |
2007/07/20 | 365 | 365 | 360 | 360 | 10,000 |
2007/07/19 | 367 | 369 | 360 | 360 | 14,000 |
2007/07/18 | 373 | 373 | 365 | 367 | 23,000 |
2007/07/17 | 375 | 375 | 375 | 375 | 4,000 |
2007/07/13 | 375 | 377 | 374 | 377 | 4,000 |
2007/07/12 | 373 | 377 | 373 | 377 | 14,000 |
2007/07/11 | 376 | 377 | 376 | 377 | 8,000 |
2007/07/10 | 377 | 378 | 375 | 378 | 4,000 |
2007/07/09 | 379 | 379 | 379 | 379 | 3,000 |
2007/07/06 | 378 | 379 | 377 | 379 | 6,000 |
2007/07/05 | 382 | 386 | 379 | 379 | 6,000 |
2007/07/04 | 381 | 381 | 381 | 381 | 1,000 |
2007/07/03 | 380 | 381 | 380 | 381 | 3,000 |
2007/07/02 | 380 | 380 | 380 | 380 | 1,000 |
2007/06/29 | 378 | 382 | 378 | 382 | 2,000 |
2007/06/28 | 378 | 378 | 377 | 377 | 2,000 |
2007/06/27 | 384 | 385 | 384 | 385 | 3,000 |
2007/06/26 | 383 | 385 | 382 | 385 | 5,000 |
2007/06/25 | 385 | 388 | 385 | 388 | 15,000 |
2007/06/22 | 387 | 390 | 387 | 389 | 9,000 |
2007/06/21 | 385 | 385 | 385 | 385 | 1,000 |
2007/06/20 | 385 | 386 | 385 | 386 | 2,000 |
2007/06/19 | 384 | 389 | 384 | 385 | 10,000 |
2007/06/18 | 383 | 384 | 383 | 384 | 8,000 |
2007/06/15 | 386 | 390 | 386 | 388 | 10,000 |
2007/06/14 | 384 | 386 | 384 | 386 | 5,000 |
2007/06/13 | 381 | 385 | 381 | 385 | 2,000 |
2007/06/12 | 383 | 386 | 383 | 386 | 3,000 |
2007/06/11 | 382 | 386 | 382 | 386 | 3,000 |
2007/06/08 | 385 | 385 | 385 | 385 | 11,000 |
2007/06/07 | 383 | 386 | 383 | 386 | 7,000 |
2007/06/06 | 382 | 384 | 381 | 384 | 7,000 |
2007/06/05 | 384 | 384 | 384 | 384 | 1,000 |
2007/06/04 | 384 | 384 | 384 | 384 | 1,000 |
2007/06/01 | 384 | 384 | 384 | 384 | 1,000 |
2007/05/31 | 385 | 386 | 385 | 386 | 6,000 |
2007/05/30 | 384 | 386 | 384 | 386 | 3,000 |
2007/05/29 | 384 | 384 | 384 | 384 | 2,000 |
2007/05/28 | 382 | 385 | 381 | 385 | 15,000 |
2007/05/25 | 390 | 390 | 385 | 385 | 22,000 |
2007/05/24 | 383 | 389 | 383 | 389 | 5,000 |
2007/05/23 | 382 | 387 | 382 | 383 | 5,000 |
2007/05/22 | 381 | 387 | 381 | 387 | 4,000 |
2007/05/21 | 384 | 384 | 384 | 384 | 3,000 |
2007/05/18 | 386 | 386 | 385 | 385 | 8,000 |
2007/05/17 | 386 | 386 | 386 | 386 | 1,000 |
2007/05/16 | 385 | 385 | 385 | 385 | 2,000 |
2007/05/15 | 386 | 386 | 385 | 385 | 4,000 |
2007/05/14 | 388 | 388 | 386 | 386 | 5,000 |
2007/05/11 | 386 | 386 | 386 | 386 | 2,000 |
2007/05/10 | 387 | 391 | 386 | 386 | 3,000 |
2007/05/09 | 387 | 387 | 387 | 387 | 1,000 |
2007/05/08 | 388 | 388 | 386 | 386 | 3,000 |
2007/05/07 | 389 | 389 | 385 | 385 | 13,000 |
2007/05/02 | 395 | 399 | 395 | 399 | 6,000 |
2007/05/01 | 392 | 392 | 392 | 392 | 1,000 |
2007/04/27 | 398 | 399 | 398 | 399 | 2,000 |
2007/04/25 | 399 | 399 | 399 | 399 | 19,000 |
2007/04/24 | 389 | 394 | 389 | 394 | 10,000 |
2007/04/23 | 389 | 389 | 389 | 389 | 1,000 |
2007/04/20 | 386 | 389 | 385 | 389 | 3,000 |
2007/04/19 | 390 | 390 | 390 | 390 | 1,000 |
2007/04/18 | 389 | 389 | 389 | 389 | 2,000 |
2007/04/17 | 385 | 387 | 385 | 385 | 6,000 |
2007/04/16 | 387 | 390 | 385 | 385 | 7,000 |
2007/04/13 | 387 | 390 | 385 | 390 | 5,000 |
2007/04/11 | 387 | 388 | 387 | 388 | 3,000 |
2007/04/10 | 387 | 387 | 387 | 387 | 4,000 |
2007/04/09 | 387 | 390 | 387 | 387 | 7,000 |
2007/04/06 | 390 | 390 | 387 | 387 | 4,000 |
2007/04/04 | 390 | 395 | 390 | 395 | 2,000 |
2007/04/03 | 392 | 392 | 390 | 390 | 16,000 |
2007/03/29 | 396 | 399 | 396 | 399 | 2,000 |
2007/03/28 | 396 | 399 | 396 | 399 | 4,000 |
2007/03/27 | 390 | 396 | 390 | 396 | 4,000 |
2007/03/26 | 396 | 396 | 396 | 396 | 1,000 |
2007/03/23 | 400 | 400 | 400 | 400 | 11,000 |
2007/03/22 | 395 | 395 | 395 | 395 | 3,000 |
2007/03/19 | 397 | 397 | 392 | 392 | 4,000 |
2007/03/16 | 390 | 392 | 388 | 392 | 4,000 |
2007/03/15 | 391 | 391 | 390 | 390 | 2,000 |
2007/03/14 | 393 | 393 | 388 | 392 | 9,000 |
2007/03/13 | 393 | 395 | 393 | 395 | 3,000 |
2007/03/12 | 400 | 402 | 397 | 397 | 4,000 |
2007/03/09 | 395 | 395 | 390 | 395 | 8,000 |
2007/03/08 | 391 | 395 | 391 | 395 | 3,000 |
2007/03/07 | 402 | 402 | 396 | 396 | 4,000 |
2007/03/06 | 386 | 392 | 386 | 392 | 8,000 |
2007/03/05 | 395 | 395 | 387 | 387 | 11,000 |
2007/03/02 | 395 | 400 | 395 | 400 | 4,000 |
2007/03/01 | 395 | 400 | 395 | 395 | 4,000 |
2007/02/28 | 395 | 400 | 390 | 400 | 21,000 |
2007/02/27 | 406 | 407 | 406 | 407 | 6,000 |
2007/02/26 | 405 | 406 | 402 | 402 | 17,000 |
2007/02/23 | 400 | 405 | 400 | 405 | 19,000 |
2007/02/22 | 400 | 405 | 398 | 405 | 28,000 |
2007/02/21 | 400 | 401 | 398 | 401 | 10,000 |
2007/02/20 | 398 | 398 | 398 | 398 | 5,000 |
2007/02/19 | 399 | 403 | 398 | 403 | 13,000 |
2007/02/16 | 401 | 401 | 400 | 401 | 4,000 |
2007/02/14 | 398 | 398 | 398 | 398 | 1,000 |
2007/02/13 | 398 | 398 | 398 | 398 | 1,000 |
2007/02/09 | 401 | 401 | 400 | 400 | 9,000 |
2007/02/08 | 394 | 396 | 394 | 396 | 4,000 |
2007/02/07 | 395 | 395 | 393 | 394 | 9,000 |
2007/02/06 | 395 | 395 | 390 | 394 | 10,000 |
2007/02/05 | 395 | 395 | 395 | 395 | 3,000 |
2007/02/02 | 395 | 395 | 395 | 395 | 4,000 |
2007/02/01 | 397 | 397 | 397 | 397 | 1,000 |
2007/01/31 | 391 | 394 | 391 | 394 | 2,000 |
2007/01/30 | 392 | 392 | 390 | 390 | 8,000 |
2007/01/29 | 394 | 396 | 394 | 396 | 8,000 |
2007/01/26 | 402 | 402 | 395 | 395 | 3,000 |
2007/01/25 | 399 | 399 | 395 | 397 | 15,000 |
2007/01/24 | 398 | 402 | 392 | 397 | 19,000 |
2007/01/23 | 403 | 403 | 397 | 398 | 14,000 |
2007/01/22 | 400 | 402 | 395 | 402 | 18,000 |
2007/01/18 | 397 | 399 | 397 | 399 | 5,000 |
2007/01/17 | 400 | 400 | 396 | 399 | 4,000 |
2007/01/16 | 400 | 400 | 400 | 400 | 4,000 |
2007/01/15 | 396 | 398 | 396 | 398 | 3,000 |
2007/01/11 | 400 | 401 | 390 | 400 | 8,000 |
2007/01/10 | 401 | 401 | 400 | 400 | 2,000 |
2007/01/09 | 403 | 404 | 403 | 404 | 10,000 |
2007/01/05 | 399 | 404 | 399 | 404 | 6,000 |
2007/01/04 | 399 | 399 | 399 | 399 | 1,000 |