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 |
|---|---|---|---|---|---|
| 2009/12/30 | 195 | 195 | 194 | 194 | 2,000 |
| 2009/12/29 | 193 | 194 | 193 | 194 | 2,000 |
| 2009/12/28 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/12/25 | 201 | 203 | 199 | 199 | 20,000 |
| 2009/12/24 | 208 | 209 | 207 | 208 | 13,000 |
| 2009/12/22 | 200 | 206 | 200 | 206 | 3,000 |
| 2009/12/21 | 198 | 199 | 198 | 199 | 2,000 |
| 2009/12/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/12/17 | 198 | 198 | 198 | 198 | 4,000 |
| 2009/12/16 | 199 | 199 | 199 | 199 | 2,000 |
| 2009/12/15 | 202 | 202 | 200 | 200 | 2,000 |
| 2009/12/14 | 200 | 203 | 200 | 203 | 11,000 |
| 2009/12/11 | 204 | 204 | 203 | 203 | 2,000 |
| 2009/12/10 | 207 | 207 | 203 | 203 | 8,000 |
| 2009/12/09 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/12/08 | 203 | 203 | 203 | 203 | 4,000 |
| 2009/12/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/12/04 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/12/03 | 200 | 204 | 200 | 204 | 2,000 |
| 2009/12/02 | 200 | 200 | 200 | 200 | 10,000 |
| 2009/11/30 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/11/27 | 201 | 201 | 200 | 200 | 4,000 |
| 2009/11/26 | 206 | 206 | 198 | 200 | 31,000 |
| 2009/11/25 | 206 | 206 | 206 | 206 | 10,000 |
| 2009/11/24 | 216 | 216 | 214 | 214 | 4,000 |
| 2009/11/20 | 213 | 213 | 212 | 212 | 2,000 |
| 2009/11/19 | 213 | 213 | 211 | 211 | 2,000 |
| 2009/11/18 | 212 | 212 | 210 | 210 | 6,000 |
| 2009/11/17 | 222 | 222 | 217 | 217 | 7,000 |
| 2009/11/16 | 224 | 224 | 222 | 222 | 2,000 |
| 2009/11/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/11/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/11/10 | 236 | 236 | 236 | 236 | 7,000 |
| 2009/11/09 | 237 | 238 | 235 | 235 | 5,000 |
| 2009/11/05 | 235 | 235 | 231 | 231 | 4,000 |
| 2009/10/27 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/10/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/10/23 | 236 | 236 | 231 | 231 | 9,000 |
| 2009/10/22 | 243 | 243 | 241 | 241 | 4,000 |
| 2009/10/21 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/10/20 | 241 | 241 | 236 | 236 | 2,000 |
| 2009/10/19 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/10/13 | 233 | 235 | 230 | 230 | 7,000 |
| 2009/10/09 | 240 | 240 | 225 | 225 | 10,000 |
| 2009/10/08 | 240 | 242 | 240 | 242 | 2,000 |
| 2009/09/30 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/09/29 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/09/25 | 240 | 240 | 240 | 240 | 13,000 |
| 2009/09/24 | 240 | 240 | 235 | 240 | 8,000 |
| 2009/09/18 | 235 | 235 | 230 | 230 | 4,000 |
| 2009/09/17 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/09/16 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/09/15 | 230 | 230 | 225 | 225 | 4,000 |
| 2009/09/10 | 244 | 244 | 244 | 244 | 17,000 |
| 2009/09/09 | 228 | 228 | 224 | 224 | 7,000 |
| 2009/09/07 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/09/04 | 219 | 219 | 217 | 217 | 5,000 |
| 2009/08/28 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/26 | 217 | 217 | 217 | 217 | 2,000 |
| 2009/08/25 | 219 | 219 | 218 | 218 | 11,000 |
| 2009/08/24 | 217 | 224 | 217 | 224 | 11,000 |
| 2009/08/21 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/08/19 | 218 | 218 | 217 | 217 | 4,000 |
| 2009/08/18 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/08/11 | 214 | 218 | 214 | 218 | 14,000 |
| 2009/08/10 | 222 | 222 | 219 | 219 | 11,000 |
| 2009/08/07 | 215 | 217 | 215 | 217 | 3,000 |
| 2009/08/05 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/08/03 | 211 | 211 | 210 | 210 | 2,000 |
| 2009/07/31 | 212 | 214 | 211 | 214 | 5,000 |
| 2009/07/28 | 213 | 214 | 213 | 214 | 3,000 |
| 2009/07/24 | 213 | 213 | 212 | 212 | 12,000 |
| 2009/07/23 | 215 | 215 | 213 | 215 | 12,000 |
| 2009/07/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/17 | 209 | 211 | 209 | 211 | 4,000 |
| 2009/07/16 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/07/15 | 211 | 213 | 210 | 212 | 28,000 |
| 2009/07/14 | 228 | 228 | 223 | 223 | 2,000 |
| 2009/07/10 | 229 | 229 | 229 | 229 | 8,000 |
| 2009/07/09 | 222 | 224 | 222 | 224 | 2,000 |
| 2009/07/08 | 227 | 227 | 226 | 226 | 2,000 |
| 2009/07/03 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/07/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/07/01 | 230 | 230 | 227 | 227 | 2,000 |
| 2009/06/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/26 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/06/25 | 222 | 230 | 222 | 230 | 13,000 |
| 2009/06/24 | 238 | 241 | 236 | 241 | 10,000 |
| 2009/06/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/06/19 | 236 | 237 | 236 | 237 | 6,000 |
| 2009/06/18 | 235 | 236 | 232 | 236 | 5,000 |
| 2009/06/15 | 228 | 230 | 228 | 230 | 15,000 |
| 2009/06/12 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/06/11 | 237 | 237 | 230 | 230 | 13,000 |
| 2009/06/10 | 249 | 249 | 233 | 235 | 10,000 |
| 2009/06/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/05 | 232 | 232 | 227 | 227 | 2,000 |
| 2009/05/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/05/25 | 232 | 237 | 232 | 232 | 13,000 |
| 2009/05/22 | 238 | 240 | 237 | 240 | 11,000 |
| 2009/05/20 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/05/18 | 222 | 223 | 222 | 223 | 4,000 |
| 2009/05/15 | 232 | 232 | 228 | 228 | 2,000 |
| 2009/05/11 | 230 | 235 | 230 | 235 | 5,000 |
| 2009/05/08 | 250 | 250 | 245 | 245 | 8,000 |
| 2009/05/07 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/04/24 | 240 | 240 | 235 | 235 | 16,000 |
| 2009/04/23 | 240 | 246 | 240 | 243 | 10,000 |
| 2009/04/21 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/04/20 | 235 | 238 | 235 | 238 | 4,000 |
| 2009/04/17 | 251 | 252 | 250 | 250 | 3,000 |
| 2009/04/16 | 240 | 240 | 237 | 237 | 2,000 |
| 2009/04/15 | 238 | 238 | 229 | 229 | 3,000 |
| 2009/04/14 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/04/13 | 239 | 239 | 238 | 238 | 2,000 |
| 2009/04/10 | 277 | 277 | 277 | 277 | 15,000 |
| 2009/04/09 | 216 | 217 | 216 | 217 | 3,000 |
| 2009/04/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/04/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/03/31 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/03/25 | 215 | 216 | 215 | 216 | 10,000 |
| 2009/03/24 | 219 | 219 | 217 | 217 | 2,000 |
| 2009/03/23 | 215 | 215 | 208 | 208 | 4,000 |
| 2009/03/19 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/03/18 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/03/16 | 207 | 207 | 207 | 207 | 3,000 |
| 2009/03/13 | 208 | 208 | 208 | 208 | 6,000 |
| 2009/03/10 | 208 | 208 | 207 | 207 | 2,000 |
| 2009/03/05 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/03/02 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/02/27 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/02/25 | 212 | 212 | 207 | 208 | 22,000 |
| 2009/02/24 | 210 | 218 | 210 | 218 | 9,000 |
| 2009/02/23 | 221 | 221 | 218 | 218 | 7,000 |
| 2009/02/20 | 220 | 220 | 219 | 220 | 3,000 |
| 2009/02/19 | 218 | 218 | 218 | 218 | 3,000 |
| 2009/02/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/16 | 225 | 225 | 221 | 221 | 8,000 |
| 2009/02/13 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/02/10 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/02/09 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/02/05 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/02/04 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/02/03 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/02/02 | 230 | 230 | 223 | 223 | 13,000 |
| 2009/01/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/01/23 | 250 | 250 | 250 | 250 | 17,000 |
| 2009/01/22 | 245 | 259 | 245 | 259 | 9,000 |
| 2009/01/21 | 241 | 242 | 241 | 242 | 2,000 |
| 2009/01/20 | 237 | 240 | 237 | 240 | 2,000 |
| 2009/01/19 | 233 | 233 | 232 | 232 | 2,000 |
| 2009/01/16 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/01/15 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/01/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/01/08 | 235 | 235 | 235 | 235 | 4,000 |
| 2009/01/05 | 233 | 233 | 233 | 233 | 2,000 |