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 |
---|---|---|---|---|---|
2013/12/30 | 252 | 254 | 251 | 254 | 49,000 |
2013/12/27 | 256 | 256 | 253 | 255 | 5,000 |
2013/12/26 | 248 | 253 | 248 | 253 | 18,000 |
2013/12/25 | 258 | 259 | 257 | 259 | 21,000 |
2013/12/24 | 258 | 258 | 258 | 258 | 9,000 |
2013/12/20 | 259 | 259 | 258 | 258 | 12,000 |
2013/12/19 | 259 | 259 | 258 | 259 | 9,000 |
2013/12/18 | 259 | 260 | 258 | 258 | 15,000 |
2013/12/17 | 260 | 260 | 260 | 260 | 8,000 |
2013/12/16 | 260 | 260 | 257 | 257 | 12,000 |
2013/12/13 | 259 | 259 | 259 | 259 | 6,000 |
2013/12/12 | 259 | 260 | 258 | 259 | 4,000 |
2013/12/10 | 258 | 259 | 257 | 259 | 8,000 |
2013/12/09 | 258 | 260 | 257 | 258 | 11,000 |
2013/12/06 | 258 | 258 | 258 | 258 | 1,000 |
2013/12/05 | 260 | 260 | 258 | 259 | 8,000 |
2013/12/04 | 257 | 259 | 257 | 259 | 14,000 |
2013/12/03 | 260 | 261 | 260 | 261 | 3,000 |
2013/12/02 | 258 | 261 | 258 | 259 | 17,000 |
2013/11/29 | 255 | 256 | 255 | 256 | 8,000 |
2013/11/28 | 255 | 255 | 255 | 255 | 3,000 |
2013/11/27 | 258 | 258 | 253 | 254 | 19,000 |
2013/11/26 | 253 | 253 | 253 | 253 | 2,000 |
2013/11/25 | 253 | 253 | 251 | 251 | 15,000 |
2013/11/22 | 250 | 252 | 250 | 252 | 24,000 |
2013/11/21 | 250 | 250 | 248 | 248 | 17,000 |
2013/11/20 | 250 | 250 | 249 | 250 | 30,000 |
2013/11/19 | 250 | 255 | 250 | 250 | 36,000 |
2013/11/18 | 250 | 251 | 250 | 250 | 27,000 |
2013/11/15 | 250 | 250 | 250 | 250 | 9,000 |
2013/11/14 | 250 | 251 | 250 | 250 | 21,000 |
2013/11/13 | 250 | 250 | 250 | 250 | 1,000 |
2013/11/12 | 251 | 251 | 241 | 245 | 19,000 |
2013/11/11 | 251 | 252 | 249 | 251 | 21,000 |
2013/11/08 | 254 | 254 | 252 | 252 | 20,000 |
2013/11/07 | 254 | 256 | 254 | 255 | 10,000 |
2013/11/06 | 253 | 255 | 252 | 255 | 18,000 |
2013/11/05 | 262 | 262 | 259 | 259 | 15,000 |
2013/11/01 | 263 | 263 | 262 | 262 | 4,000 |
2013/10/31 | 262 | 262 | 262 | 262 | 5,000 |
2013/10/30 | 263 | 263 | 262 | 262 | 11,000 |
2013/10/29 | 263 | 264 | 262 | 263 | 13,000 |
2013/10/28 | 265 | 265 | 264 | 264 | 5,000 |
2013/10/25 | 267 | 267 | 265 | 267 | 23,000 |
2013/10/24 | 268 | 268 | 267 | 267 | 2,000 |
2013/10/23 | 268 | 268 | 268 | 268 | 3,000 |
2013/10/22 | 265 | 265 | 265 | 265 | 1,000 |
2013/10/21 | 265 | 265 | 265 | 265 | 1,000 |
2013/10/18 | 258 | 267 | 258 | 267 | 3,000 |
2013/10/17 | 265 | 265 | 265 | 265 | 10,000 |
2013/10/15 | 266 | 268 | 266 | 268 | 10,000 |
2013/10/11 | 263 | 266 | 263 | 265 | 11,000 |
2013/10/10 | 264 | 264 | 261 | 262 | 14,000 |
2013/10/09 | 264 | 264 | 264 | 264 | 2,000 |
2013/10/07 | 262 | 262 | 262 | 262 | 3,000 |
2013/10/03 | 262 | 262 | 262 | 262 | 8,000 |
2013/10/02 | 265 | 265 | 262 | 262 | 13,000 |
2013/10/01 | 268 | 268 | 267 | 268 | 3,000 |
2013/09/26 | 268 | 268 | 268 | 268 | 4,000 |
2013/09/25 | 267 | 268 | 267 | 267 | 7,000 |
2013/09/24 | 266 | 266 | 266 | 266 | 2,000 |
2013/09/20 | 267 | 267 | 266 | 266 | 7,000 |
2013/09/19 | 265 | 266 | 265 | 265 | 3,000 |
2013/09/18 | 264 | 264 | 264 | 264 | 1,000 |
2013/09/17 | 258 | 262 | 258 | 262 | 6,000 |
2013/09/12 | 264 | 264 | 264 | 264 | 2,000 |
2013/09/11 | 268 | 268 | 264 | 264 | 3,000 |
2013/09/10 | 269 | 269 | 269 | 269 | 5,000 |
2013/09/09 | 266 | 266 | 263 | 266 | 17,000 |
2013/09/06 | 264 | 264 | 258 | 258 | 9,000 |
2013/09/04 | 256 | 257 | 256 | 257 | 2,000 |
2013/09/03 | 256 | 257 | 256 | 257 | 5,000 |
2013/09/02 | 257 | 257 | 256 | 256 | 2,000 |
2013/08/29 | 259 | 259 | 258 | 258 | 3,000 |
2013/08/28 | 258 | 258 | 258 | 258 | 3,000 |
2013/08/27 | 259 | 259 | 259 | 259 | 1,000 |
2013/08/26 | 259 | 259 | 258 | 258 | 3,000 |
2013/08/23 | 259 | 259 | 259 | 259 | 1,000 |
2013/08/21 | 257 | 257 | 257 | 257 | 1,000 |
2013/08/20 | 258 | 262 | 258 | 258 | 6,000 |
2013/08/19 | 258 | 258 | 258 | 258 | 1,000 |
2013/08/16 | 259 | 259 | 259 | 259 | 2,000 |
2013/08/15 | 260 | 260 | 260 | 260 | 4,000 |
2013/08/13 | 273 | 273 | 262 | 268 | 6,000 |
2013/08/12 | 256 | 293 | 256 | 293 | 23,000 |
2013/08/09 | 258 | 259 | 255 | 255 | 8,000 |
2013/08/08 | 254 | 259 | 254 | 257 | 5,000 |
2013/08/07 | 251 | 253 | 251 | 253 | 4,000 |
2013/08/06 | 252 | 252 | 252 | 252 | 1,000 |
2013/08/05 | 249 | 254 | 249 | 254 | 6,000 |
2013/08/02 | 250 | 257 | 249 | 257 | 3,000 |
2013/07/30 | 248 | 252 | 248 | 252 | 2,000 |
2013/07/29 | 248 | 248 | 245 | 245 | 12,000 |
2013/07/26 | 259 | 259 | 248 | 248 | 21,000 |
2013/07/25 | 258 | 258 | 253 | 255 | 35,000 |
2013/07/24 | 263 | 263 | 261 | 262 | 4,000 |
2013/07/23 | 262 | 263 | 262 | 263 | 3,000 |
2013/07/22 | 263 | 263 | 263 | 263 | 2,000 |
2013/07/19 | 262 | 262 | 262 | 262 | 2,000 |
2013/07/18 | 264 | 264 | 263 | 263 | 5,000 |
2013/07/17 | 262 | 263 | 262 | 263 | 4,000 |
2013/07/16 | 264 | 264 | 263 | 263 | 3,000 |
2013/07/12 | 267 | 267 | 262 | 263 | 5,000 |
2013/07/11 | 261 | 261 | 261 | 261 | 1,000 |
2013/07/10 | 262 | 262 | 260 | 260 | 7,000 |
2013/07/09 | 259 | 263 | 259 | 263 | 6,000 |
2013/07/08 | 259 | 261 | 258 | 261 | 7,000 |
2013/07/05 | 258 | 259 | 258 | 258 | 8,000 |
2013/07/04 | 261 | 261 | 258 | 258 | 4,000 |
2013/07/03 | 262 | 265 | 262 | 265 | 4,000 |
2013/07/02 | 263 | 263 | 263 | 263 | 2,000 |
2013/07/01 | 270 | 270 | 263 | 263 | 2,000 |
2013/06/28 | 263 | 263 | 263 | 263 | 2,000 |
2013/06/27 | 262 | 262 | 256 | 256 | 3,000 |
2013/06/26 | 268 | 268 | 264 | 264 | 4,000 |
2013/06/25 | 268 | 268 | 265 | 265 | 4,000 |
2013/06/24 | 264 | 264 | 264 | 264 | 2,000 |
2013/06/21 | 265 | 266 | 264 | 266 | 5,000 |
2013/06/19 | 265 | 265 | 265 | 265 | 1,000 |
2013/06/18 | 265 | 266 | 262 | 262 | 5,000 |
2013/06/17 | 267 | 267 | 265 | 265 | 5,000 |
2013/06/13 | 262 | 262 | 262 | 262 | 1,000 |
2013/06/11 | 264 | 264 | 263 | 263 | 4,000 |
2013/06/10 | 268 | 268 | 262 | 262 | 11,000 |
2013/06/07 | 261 | 261 | 258 | 260 | 13,000 |
2013/06/06 | 261 | 261 | 261 | 261 | 1,000 |
2013/06/05 | 267 | 267 | 266 | 266 | 4,000 |
2013/06/04 | 260 | 266 | 260 | 266 | 13,000 |
2013/06/03 | 274 | 274 | 273 | 273 | 4,000 |
2013/05/31 | 276 | 276 | 274 | 274 | 5,000 |
2013/05/30 | 275 | 275 | 274 | 274 | 4,000 |
2013/05/29 | 271 | 282 | 271 | 282 | 17,000 |
2013/05/28 | 283 | 284 | 280 | 283 | 9,000 |
2013/05/27 | 295 | 295 | 282 | 291 | 8,000 |
2013/05/24 | 288 | 295 | 287 | 287 | 12,000 |
2013/05/23 | 300 | 300 | 291 | 291 | 30,000 |
2013/05/22 | 300 | 300 | 297 | 297 | 13,000 |
2013/05/21 | 300 | 300 | 298 | 298 | 3,000 |
2013/05/20 | 298 | 300 | 294 | 300 | 16,000 |
2013/05/17 | 296 | 296 | 289 | 289 | 2,000 |
2013/05/16 | 302 | 302 | 286 | 288 | 13,000 |
2013/05/15 | 300 | 300 | 290 | 295 | 9,000 |
2013/05/14 | 295 | 297 | 295 | 297 | 7,000 |
2013/05/13 | 301 | 301 | 296 | 296 | 13,000 |
2013/05/10 | 301 | 301 | 299 | 299 | 10,000 |
2013/05/09 | 295 | 298 | 294 | 298 | 26,000 |
2013/05/08 | 298 | 298 | 293 | 297 | 17,000 |
2013/05/07 | 288 | 306 | 283 | 306 | 22,000 |
2013/05/02 | 283 | 287 | 283 | 287 | 18,000 |
2013/05/01 | 281 | 283 | 280 | 282 | 9,000 |
2013/04/30 | 281 | 281 | 281 | 281 | 7,000 |
2013/04/26 | 279 | 281 | 277 | 281 | 23,000 |
2013/04/25 | 278 | 278 | 274 | 278 | 24,000 |
2013/04/24 | 275 | 279 | 275 | 278 | 20,000 |
2013/04/23 | 274 | 275 | 274 | 275 | 6,000 |
2013/04/22 | 271 | 277 | 271 | 274 | 23,000 |
2013/04/19 | 270 | 271 | 266 | 271 | 8,000 |
2013/04/18 | 272 | 272 | 265 | 269 | 11,000 |
2013/04/17 | 273 | 273 | 260 | 272 | 21,000 |
2013/04/16 | 273 | 274 | 272 | 272 | 16,000 |
2013/04/15 | 276 | 276 | 274 | 274 | 4,000 |
2013/04/12 | 274 | 275 | 274 | 275 | 3,000 |
2013/04/11 | 277 | 277 | 274 | 274 | 26,000 |
2013/04/10 | 274 | 274 | 274 | 274 | 12,000 |
2013/04/09 | 273 | 277 | 273 | 276 | 14,000 |
2013/04/08 | 275 | 276 | 273 | 276 | 11,000 |
2013/04/05 | 274 | 278 | 269 | 274 | 14,000 |
2013/04/04 | 255 | 264 | 255 | 264 | 24,000 |
2013/04/03 | 278 | 278 | 266 | 269 | 16,000 |
2013/04/02 | 258 | 260 | 252 | 260 | 17,000 |
2013/04/01 | 278 | 278 | 252 | 259 | 19,000 |
2013/03/29 | 289 | 290 | 279 | 279 | 20,000 |
2013/03/28 | 280 | 288 | 280 | 286 | 8,000 |
2013/03/27 | 278 | 289 | 278 | 285 | 7,000 |
2013/03/26 | 287 | 288 | 276 | 286 | 13,000 |
2013/03/25 | 266 | 289 | 266 | 288 | 26,000 |
2013/03/22 | 266 | 266 | 264 | 266 | 10,000 |
2013/03/21 | 261 | 262 | 260 | 260 | 5,000 |
2013/03/19 | 259 | 259 | 259 | 259 | 11,000 |
2013/03/18 | 266 | 266 | 260 | 260 | 7,000 |
2013/03/15 | 267 | 267 | 263 | 263 | 4,000 |
2013/03/14 | 257 | 270 | 257 | 259 | 24,000 |
2013/03/13 | 255 | 255 | 255 | 255 | 4,000 |
2013/03/12 | 252 | 253 | 252 | 253 | 3,000 |
2013/03/11 | 249 | 258 | 249 | 258 | 8,000 |
2013/03/08 | 249 | 249 | 246 | 248 | 10,000 |
2013/03/07 | 249 | 249 | 245 | 249 | 9,000 |
2013/03/06 | 242 | 243 | 242 | 243 | 7,000 |
2013/03/05 | 244 | 244 | 242 | 242 | 7,000 |
2013/03/04 | 240 | 245 | 239 | 240 | 13,000 |
2013/03/01 | 238 | 239 | 237 | 239 | 7,000 |
2013/02/28 | 240 | 240 | 238 | 238 | 3,000 |
2013/02/27 | 232 | 238 | 232 | 238 | 8,000 |
2013/02/26 | 237 | 237 | 236 | 236 | 6,000 |
2013/02/25 | 234 | 240 | 234 | 235 | 15,000 |
2013/02/22 | 235 | 238 | 234 | 238 | 8,000 |
2013/02/21 | 234 | 234 | 233 | 233 | 2,000 |
2013/02/20 | 238 | 238 | 235 | 235 | 10,000 |
2013/02/19 | 231 | 231 | 231 | 231 | 1,000 |
2013/02/18 | 230 | 235 | 224 | 231 | 12,000 |
2013/02/15 | 228 | 228 | 226 | 226 | 13,000 |
2013/02/14 | 234 | 234 | 226 | 228 | 4,000 |
2013/02/13 | 237 | 237 | 225 | 228 | 20,000 |
2013/02/12 | 240 | 240 | 238 | 238 | 3,000 |
2013/02/08 | 250 | 250 | 242 | 243 | 19,000 |
2013/02/07 | 244 | 244 | 240 | 244 | 8,000 |
2013/02/06 | 239 | 240 | 234 | 236 | 4,000 |
2013/02/05 | 239 | 239 | 237 | 237 | 4,000 |
2013/02/04 | 237 | 240 | 237 | 240 | 9,000 |
2013/02/01 | 237 | 239 | 237 | 239 | 2,000 |
2013/01/31 | 230 | 238 | 230 | 232 | 5,000 |
2013/01/30 | 238 | 238 | 230 | 230 | 5,000 |
2013/01/29 | 232 | 232 | 232 | 232 | 1,000 |
2013/01/28 | 238 | 238 | 234 | 234 | 8,000 |
2013/01/25 | 235 | 235 | 230 | 230 | 7,000 |
2013/01/24 | 234 | 234 | 234 | 234 | 2,000 |
2013/01/23 | 232 | 232 | 232 | 232 | 2,000 |
2013/01/22 | 231 | 237 | 231 | 237 | 2,000 |
2013/01/21 | 232 | 232 | 232 | 232 | 1,000 |
2013/01/18 | 232 | 232 | 232 | 232 | 1,000 |
2013/01/17 | 228 | 228 | 228 | 228 | 1,000 |
2013/01/15 | 227 | 236 | 226 | 228 | 9,000 |
2013/01/10 | 234 | 234 | 224 | 228 | 21,000 |
2013/01/09 | 224 | 228 | 223 | 226 | 15,000 |
2013/01/08 | 223 | 224 | 222 | 224 | 9,000 |
2013/01/07 | 221 | 223 | 220 | 223 | 11,000 |
2013/01/04 | 220 | 221 | 220 | 221 | 4,000 |