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 |
|---|---|---|---|---|---|
| 2008/12/26 | 235 | 235 | 233 | 233 | 2,000 |
| 2008/12/25 | 245 | 245 | 235 | 235 | 16,000 |
| 2008/12/24 | 249 | 255 | 249 | 253 | 9,000 |
| 2008/12/22 | 243 | 248 | 243 | 248 | 2,000 |
| 2008/12/19 | 241 | 243 | 241 | 243 | 3,000 |
| 2008/12/17 | 232 | 237 | 232 | 237 | 2,000 |
| 2008/12/15 | 238 | 239 | 237 | 237 | 3,000 |
| 2008/12/12 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/12/11 | 238 | 238 | 238 | 238 | 1,000 |
| 2008/12/10 | 235 | 238 | 235 | 238 | 3,000 |
| 2008/12/08 | 230 | 235 | 230 | 235 | 5,000 |
| 2008/12/05 | 231 | 240 | 231 | 235 | 11,000 |
| 2008/12/04 | 241 | 241 | 240 | 240 | 12,000 |
| 2008/12/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/11/26 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/11/25 | 267 | 267 | 255 | 255 | 17,000 |
| 2008/11/21 | 255 | 268 | 254 | 268 | 12,000 |
| 2008/11/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/11/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/11/04 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/10/31 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/10/30 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/10/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/28 | 240 | 240 | 240 | 240 | 6,000 |
| 2008/10/27 | 235 | 235 | 230 | 230 | 3,000 |
| 2008/10/24 | 255 | 255 | 245 | 245 | 18,000 |
| 2008/10/23 | 251 | 251 | 247 | 247 | 4,000 |
| 2008/10/22 | 252 | 254 | 250 | 250 | 13,000 |
| 2008/10/20 | 240 | 250 | 240 | 250 | 2,000 |
| 2008/10/17 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/10/16 | 248 | 253 | 248 | 253 | 10,000 |
| 2008/10/15 | 245 | 248 | 245 | 248 | 6,000 |
| 2008/10/14 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/10/10 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/10/09 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/10/08 | 230 | 230 | 220 | 224 | 9,000 |
| 2008/10/07 | 228 | 235 | 225 | 235 | 13,000 |
| 2008/10/06 | 250 | 250 | 248 | 248 | 2,000 |
| 2008/10/03 | 255 | 255 | 250 | 250 | 3,000 |
| 2008/10/01 | 265 | 265 | 265 | 265 | 4,000 |
| 2008/09/30 | 266 | 266 | 265 | 265 | 4,000 |
| 2008/09/25 | 307 | 307 | 280 | 280 | 29,000 |
| 2008/09/24 | 266 | 282 | 266 | 282 | 5,000 |
| 2008/09/22 | 260 | 266 | 260 | 266 | 2,000 |
| 2008/09/19 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/09/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/09/16 | 251 | 251 | 245 | 245 | 3,000 |
| 2008/09/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/09/11 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/09/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/03 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/08/25 | 279 | 279 | 279 | 279 | 16,000 |
| 2008/08/22 | 274 | 275 | 272 | 275 | 9,000 |
| 2008/08/21 | 270 | 274 | 270 | 274 | 6,000 |
| 2008/08/20 | 275 | 276 | 275 | 276 | 2,000 |
| 2008/08/19 | 255 | 274 | 255 | 274 | 2,000 |
| 2008/08/15 | 248 | 265 | 248 | 265 | 10,000 |
| 2008/08/14 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/08/13 | 257 | 257 | 256 | 256 | 2,000 |
| 2008/08/08 | 257 | 257 | 257 | 257 | 3,000 |
| 2008/08/07 | 259 | 263 | 258 | 263 | 9,000 |
| 2008/08/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/08/05 | 269 | 269 | 256 | 256 | 3,000 |
| 2008/08/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/07/29 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/07/28 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/07/25 | 292 | 292 | 273 | 273 | 15,000 |
| 2008/07/24 | 284 | 287 | 284 | 287 | 4,000 |
| 2008/07/23 | 267 | 280 | 267 | 280 | 5,000 |
| 2008/07/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/07/09 | 261 | 265 | 261 | 265 | 3,000 |
| 2008/07/08 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/07/07 | 257 | 261 | 257 | 261 | 4,000 |
| 2008/07/04 | 262 | 262 | 261 | 261 | 2,000 |
| 2008/06/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/06/27 | 265 | 268 | 265 | 268 | 2,000 |
| 2008/06/26 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/06/25 | 281 | 281 | 281 | 281 | 14,000 |
| 2008/06/24 | 282 | 284 | 281 | 281 | 5,000 |
| 2008/06/23 | 276 | 280 | 276 | 280 | 5,000 |
| 2008/06/19 | 276 | 276 | 275 | 275 | 3,000 |
| 2008/06/18 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/06/16 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/06/13 | 282 | 282 | 280 | 280 | 3,000 |
| 2008/06/10 | 281 | 286 | 281 | 286 | 3,000 |
| 2008/06/06 | 298 | 298 | 291 | 291 | 7,000 |
| 2008/06/05 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/05/29 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/05/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/23 | 293 | 294 | 291 | 294 | 18,000 |
| 2008/05/22 | 293 | 298 | 290 | 298 | 16,000 |
| 2008/05/21 | 292 | 293 | 292 | 293 | 2,000 |
| 2008/05/20 | 289 | 290 | 289 | 290 | 5,000 |
| 2008/05/19 | 288 | 288 | 287 | 287 | 2,000 |
| 2008/05/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/15 | 288 | 289 | 288 | 289 | 3,000 |
| 2008/05/14 | 280 | 285 | 280 | 285 | 4,000 |
| 2008/05/13 | 295 | 295 | 281 | 281 | 7,000 |
| 2008/05/09 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/05/08 | 285 | 285 | 285 | 285 | 6,000 |
| 2008/05/07 | 277 | 282 | 277 | 282 | 4,000 |
| 2008/04/30 | 273 | 275 | 273 | 275 | 3,000 |
| 2008/04/28 | 272 | 272 | 265 | 272 | 11,000 |
| 2008/04/25 | 289 | 289 | 272 | 272 | 30,000 |
| 2008/04/24 | 282 | 285 | 282 | 285 | 8,000 |
| 2008/04/23 | 283 | 283 | 283 | 283 | 1,000 |
| 2008/04/22 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/04/21 | 275 | 285 | 275 | 285 | 4,000 |
| 2008/04/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/04/16 | 270 | 270 | 267 | 270 | 6,000 |
| 2008/04/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/09 | 266 | 266 | 265 | 265 | 3,000 |
| 2008/04/08 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/07 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/04/04 | 265 | 265 | 265 | 265 | 5,000 |
| 2008/04/03 | 271 | 271 | 267 | 269 | 4,000 |
| 2008/04/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/04/01 | 269 | 269 | 261 | 261 | 3,000 |
| 2008/03/25 | 279 | 279 | 279 | 279 | 15,000 |
| 2008/03/24 | 275 | 285 | 275 | 285 | 8,000 |
| 2008/03/21 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/03/19 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/03/18 | 265 | 270 | 265 | 270 | 3,000 |
| 2008/03/17 | 261 | 261 | 261 | 261 | 2,000 |
| 2008/03/11 | 280 | 280 | 268 | 268 | 3,000 |
| 2008/03/10 | 282 | 282 | 280 | 280 | 3,000 |
| 2008/03/05 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/04 | 282 | 285 | 281 | 285 | 3,000 |
| 2008/03/03 | 285 | 285 | 279 | 279 | 13,000 |
| 2008/02/29 | 286 | 286 | 285 | 285 | 4,000 |
| 2008/02/27 | 290 | 290 | 290 | 290 | 9,000 |
| 2008/02/26 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/02/25 | 300 | 300 | 300 | 300 | 20,000 |
| 2008/02/22 | 296 | 299 | 296 | 298 | 6,000 |
| 2008/02/21 | 294 | 295 | 294 | 295 | 4,000 |
| 2008/02/20 | 294 | 294 | 292 | 292 | 2,000 |
| 2008/02/18 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/02/15 | 284 | 284 | 284 | 284 | 2,000 |
| 2008/02/14 | 285 | 285 | 283 | 283 | 3,000 |
| 2008/02/08 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/02/07 | 286 | 290 | 286 | 290 | 5,000 |
| 2008/02/06 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/02/04 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/01/31 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/01/30 | 285 | 285 | 285 | 285 | 4,000 |
| 2008/01/29 | 280 | 280 | 280 | 280 | 4,000 |
| 2008/01/25 | 319 | 319 | 319 | 319 | 13,000 |
| 2008/01/24 | 291 | 291 | 284 | 284 | 6,000 |
| 2008/01/23 | 281 | 284 | 281 | 282 | 6,000 |
| 2008/01/22 | 291 | 291 | 281 | 281 | 6,000 |
| 2008/01/21 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/01/17 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/01/16 | 290 | 290 | 285 | 285 | 6,000 |
| 2008/01/15 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/01/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/01/09 | 300 | 300 | 295 | 295 | 6,000 |
| 2008/01/08 | 290 | 300 | 290 | 300 | 7,000 |
| 2008/01/07 | 285 | 290 | 285 | 290 | 14,000 |
| 2008/01/04 | 315 | 315 | 315 | 315 | 1,000 |