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 |
---|---|---|---|---|---|
2014/12/30 | 259 | 260 | 257 | 259 | 9,000 |
2014/12/29 | 263 | 263 | 257 | 259 | 26,000 |
2014/12/26 | 260 | 265 | 259 | 265 | 53,000 |
2014/12/25 | 266 | 268 | 264 | 267 | 38,000 |
2014/12/24 | 266 | 268 | 265 | 266 | 44,000 |
2014/12/22 | 263 | 267 | 263 | 265 | 13,000 |
2014/12/19 | 262 | 264 | 262 | 262 | 16,000 |
2014/12/18 | 263 | 264 | 263 | 263 | 6,000 |
2014/12/17 | 263 | 263 | 260 | 263 | 9,000 |
2014/12/16 | 262 | 264 | 262 | 264 | 6,000 |
2014/12/15 | 267 | 267 | 262 | 263 | 13,000 |
2014/12/12 | 263 | 263 | 262 | 263 | 25,000 |
2014/12/11 | 263 | 264 | 263 | 264 | 9,000 |
2014/12/10 | 264 | 264 | 261 | 263 | 37,000 |
2014/12/09 | 264 | 265 | 264 | 265 | 10,000 |
2014/12/08 | 267 | 267 | 266 | 266 | 4,000 |
2014/12/05 | 264 | 267 | 264 | 267 | 17,000 |
2014/12/04 | 264 | 265 | 263 | 263 | 16,000 |
2014/12/03 | 263 | 267 | 263 | 264 | 15,000 |
2014/12/02 | 264 | 264 | 261 | 264 | 12,000 |
2014/12/01 | 262 | 264 | 261 | 264 | 19,000 |
2014/11/28 | 260 | 261 | 260 | 260 | 10,000 |
2014/11/27 | 260 | 260 | 258 | 260 | 16,000 |
2014/11/26 | 260 | 260 | 258 | 260 | 23,000 |
2014/11/25 | 258 | 259 | 258 | 259 | 7,000 |
2014/11/21 | 256 | 258 | 256 | 258 | 11,000 |
2014/11/20 | 257 | 257 | 256 | 256 | 5,000 |
2014/11/19 | 257 | 257 | 257 | 257 | 3,000 |
2014/11/18 | 257 | 257 | 257 | 257 | 3,000 |
2014/11/17 | 255 | 257 | 254 | 257 | 11,000 |
2014/11/14 | 257 | 257 | 255 | 255 | 11,000 |
2014/11/13 | 257 | 258 | 257 | 257 | 13,000 |
2014/11/12 | 257 | 258 | 254 | 258 | 23,000 |
2014/11/11 | 258 | 258 | 258 | 258 | 4,000 |
2014/11/10 | 259 | 259 | 258 | 258 | 8,000 |
2014/11/07 | 257 | 260 | 257 | 259 | 23,000 |
2014/11/06 | 257 | 257 | 256 | 257 | 4,000 |
2014/11/05 | 257 | 257 | 257 | 257 | 3,000 |
2014/11/04 | 257 | 257 | 254 | 256 | 12,000 |
2014/10/31 | 256 | 256 | 256 | 256 | 4,000 |
2014/10/30 | 256 | 256 | 251 | 251 | 14,000 |
2014/10/29 | 256 | 256 | 255 | 255 | 5,000 |
2014/10/28 | 255 | 255 | 255 | 255 | 1,000 |
2014/10/27 | 256 | 256 | 256 | 256 | 5,000 |
2014/10/24 | 255 | 255 | 254 | 254 | 11,000 |
2014/10/23 | 254 | 254 | 254 | 254 | 2,000 |
2014/10/22 | 254 | 255 | 254 | 255 | 18,000 |
2014/10/21 | 255 | 255 | 254 | 254 | 3,000 |
2014/10/20 | 255 | 255 | 255 | 255 | 1,000 |
2014/10/17 | 253 | 253 | 252 | 252 | 3,000 |
2014/10/16 | 256 | 256 | 252 | 253 | 24,000 |
2014/10/15 | 256 | 257 | 256 | 257 | 4,000 |
2014/10/14 | 258 | 258 | 256 | 256 | 10,000 |
2014/10/10 | 259 | 259 | 257 | 258 | 11,000 |
2014/10/09 | 258 | 258 | 258 | 258 | 3,000 |
2014/10/08 | 258 | 258 | 257 | 258 | 6,000 |
2014/10/07 | 259 | 259 | 258 | 258 | 5,000 |
2014/10/06 | 258 | 258 | 257 | 258 | 5,000 |
2014/10/03 | 257 | 258 | 255 | 255 | 9,000 |
2014/10/02 | 257 | 259 | 257 | 259 | 14,000 |
2014/10/01 | 259 | 259 | 257 | 257 | 13,000 |
2014/09/30 | 259 | 259 | 258 | 258 | 5,000 |
2014/09/29 | 258 | 258 | 258 | 258 | 1,000 |
2014/09/26 | 258 | 258 | 257 | 257 | 8,000 |
2014/09/25 | 257 | 257 | 257 | 257 | 4,000 |
2014/09/24 | 256 | 257 | 256 | 257 | 14,000 |
2014/09/22 | 257 | 257 | 256 | 256 | 2,000 |
2014/09/19 | 258 | 258 | 257 | 257 | 3,000 |
2014/09/18 | 257 | 258 | 257 | 257 | 10,000 |
2014/09/17 | 255 | 255 | 255 | 255 | 15,000 |
2014/09/16 | 258 | 258 | 257 | 257 | 9,000 |
2014/09/12 | 258 | 258 | 257 | 257 | 2,000 |
2014/09/11 | 256 | 256 | 256 | 256 | 3,000 |
2014/09/10 | 258 | 258 | 256 | 256 | 12,000 |
2014/09/09 | 259 | 259 | 257 | 258 | 22,000 |
2014/09/08 | 258 | 258 | 257 | 257 | 8,000 |
2014/09/05 | 255 | 255 | 255 | 255 | 3,000 |
2014/09/04 | 255 | 255 | 255 | 255 | 6,000 |
2014/09/03 | 255 | 255 | 254 | 255 | 11,000 |
2014/09/02 | 255 | 255 | 253 | 253 | 8,000 |
2014/08/29 | 253 | 253 | 253 | 253 | 3,000 |
2014/08/28 | 255 | 255 | 253 | 253 | 3,000 |
2014/08/27 | 255 | 255 | 255 | 255 | 2,000 |
2014/08/26 | 255 | 255 | 251 | 251 | 8,000 |
2014/08/25 | 255 | 255 | 252 | 252 | 8,000 |
2014/08/22 | 253 | 255 | 253 | 253 | 7,000 |
2014/08/21 | 253 | 253 | 253 | 253 | 1,000 |
2014/08/20 | 255 | 255 | 253 | 253 | 2,000 |
2014/08/19 | 254 | 254 | 251 | 252 | 9,000 |
2014/08/18 | 252 | 252 | 252 | 252 | 2,000 |
2014/08/14 | 252 | 252 | 252 | 252 | 1,000 |
2014/08/13 | 250 | 252 | 250 | 252 | 7,000 |
2014/08/12 | 252 | 254 | 252 | 252 | 8,000 |
2014/08/11 | 254 | 255 | 254 | 255 | 8,000 |
2014/08/08 | 254 | 254 | 254 | 254 | 5,000 |
2014/08/07 | 254 | 254 | 251 | 251 | 5,000 |
2014/08/06 | 253 | 253 | 252 | 252 | 8,000 |
2014/08/05 | 256 | 256 | 253 | 253 | 5,000 |
2014/08/04 | 254 | 254 | 254 | 254 | 1,000 |
2014/08/01 | 253 | 254 | 253 | 254 | 9,000 |
2014/07/31 | 256 | 256 | 255 | 256 | 5,000 |
2014/07/28 | 257 | 259 | 257 | 259 | 11,000 |
2014/07/25 | 255 | 255 | 254 | 254 | 5,000 |
2014/07/24 | 254 | 254 | 254 | 254 | 3,000 |
2014/07/23 | 254 | 254 | 252 | 253 | 21,000 |
2014/07/22 | 260 | 265 | 250 | 256 | 84,000 |
2014/07/18 | 257 | 258 | 257 | 258 | 13,000 |
2014/07/17 | 256 | 257 | 256 | 256 | 7,000 |
2014/07/16 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/15 | 255 | 255 | 255 | 255 | 9,000 |
2014/07/11 | 253 | 254 | 253 | 254 | 3,000 |
2014/07/10 | 256 | 256 | 254 | 254 | 7,000 |
2014/07/09 | 253 | 255 | 252 | 254 | 6,000 |
2014/07/08 | 255 | 255 | 253 | 255 | 20,000 |
2014/07/07 | 253 | 254 | 253 | 254 | 12,000 |
2014/07/04 | 251 | 252 | 251 | 252 | 4,000 |
2014/07/03 | 252 | 252 | 251 | 251 | 4,000 |
2014/07/02 | 251 | 252 | 251 | 251 | 11,000 |
2014/07/01 | 252 | 252 | 249 | 251 | 23,000 |
2014/06/30 | 253 | 254 | 252 | 252 | 6,000 |
2014/06/27 | 255 | 255 | 252 | 252 | 8,000 |
2014/06/26 | 259 | 259 | 254 | 254 | 14,000 |
2014/06/25 | 265 | 266 | 262 | 262 | 16,000 |
2014/06/24 | 263 | 264 | 263 | 264 | 2,000 |
2014/06/23 | 259 | 264 | 259 | 264 | 8,000 |
2014/06/20 | 261 | 261 | 260 | 260 | 4,000 |
2014/06/19 | 260 | 260 | 260 | 260 | 5,000 |
2014/06/16 | 263 | 263 | 262 | 262 | 6,000 |
2014/06/13 | 259 | 265 | 259 | 264 | 7,000 |
2014/06/11 | 259 | 259 | 259 | 259 | 1,000 |
2014/06/10 | 260 | 260 | 259 | 259 | 5,000 |
2014/06/09 | 260 | 261 | 260 | 261 | 2,000 |
2014/06/06 | 258 | 259 | 258 | 259 | 3,000 |
2014/06/05 | 260 | 260 | 258 | 258 | 17,000 |
2014/06/04 | 260 | 260 | 257 | 257 | 11,000 |
2014/06/03 | 260 | 260 | 260 | 260 | 1,000 |
2014/06/02 | 254 | 260 | 254 | 260 | 7,000 |
2014/05/30 | 254 | 257 | 254 | 257 | 6,000 |
2014/05/29 | 257 | 257 | 255 | 255 | 2,000 |
2014/05/28 | 255 | 257 | 255 | 257 | 6,000 |
2014/05/27 | 253 | 254 | 253 | 254 | 4,000 |
2014/05/26 | 254 | 254 | 250 | 250 | 7,000 |
2014/05/23 | 250 | 251 | 250 | 251 | 5,000 |
2014/05/22 | 250 | 250 | 250 | 250 | 2,000 |
2014/05/21 | 250 | 250 | 248 | 250 | 3,000 |
2014/05/19 | 248 | 248 | 248 | 248 | 3,000 |
2014/05/13 | 247 | 247 | 247 | 247 | 6,000 |
2014/05/12 | 253 | 253 | 246 | 246 | 9,000 |
2014/05/09 | 251 | 251 | 251 | 251 | 5,000 |
2014/05/08 | 249 | 250 | 249 | 249 | 4,000 |
2014/05/02 | 247 | 248 | 247 | 248 | 16,000 |
2014/05/01 | 248 | 248 | 248 | 248 | 1,000 |
2014/04/30 | 248 | 248 | 247 | 247 | 11,000 |
2014/04/28 | 248 | 248 | 248 | 248 | 8,000 |
2014/04/25 | 248 | 248 | 248 | 248 | 6,000 |
2014/04/24 | 248 | 248 | 248 | 248 | 8,000 |
2014/04/23 | 250 | 250 | 250 | 250 | 3,000 |
2014/04/22 | 249 | 249 | 249 | 249 | 17,000 |
2014/04/21 | 248 | 249 | 248 | 249 | 2,000 |
2014/04/18 | 249 | 250 | 248 | 248 | 4,000 |
2014/04/17 | 255 | 255 | 247 | 247 | 6,000 |
2014/04/16 | 259 | 259 | 257 | 257 | 3,000 |
2014/04/15 | 259 | 259 | 254 | 254 | 4,000 |
2014/04/11 | 255 | 255 | 255 | 255 | 1,000 |
2014/04/10 | 256 | 256 | 256 | 256 | 4,000 |
2014/04/09 | 254 | 254 | 251 | 251 | 5,000 |
2014/04/08 | 257 | 257 | 255 | 255 | 4,000 |
2014/04/07 | 257 | 258 | 257 | 257 | 4,000 |
2014/04/04 | 257 | 257 | 257 | 257 | 2,000 |
2014/04/03 | 259 | 259 | 256 | 256 | 15,000 |
2014/04/02 | 256 | 256 | 255 | 255 | 6,000 |
2014/04/01 | 254 | 255 | 254 | 255 | 5,000 |
2014/03/31 | 254 | 254 | 254 | 254 | 2,000 |
2014/03/27 | 254 | 254 | 248 | 253 | 5,000 |
2014/03/26 | 251 | 253 | 251 | 253 | 5,000 |
2014/03/25 | 247 | 247 | 246 | 246 | 3,000 |
2014/03/24 | 237 | 242 | 237 | 240 | 4,000 |
2014/03/20 | 249 | 249 | 238 | 239 | 11,000 |
2014/03/19 | 251 | 251 | 251 | 251 | 1,000 |
2014/03/18 | 248 | 248 | 248 | 248 | 2,000 |
2014/03/17 | 249 | 250 | 245 | 245 | 14,000 |
2014/03/14 | 253 | 253 | 252 | 252 | 2,000 |
2014/03/12 | 253 | 253 | 253 | 253 | 2,000 |
2014/03/10 | 258 | 258 | 258 | 258 | 5,000 |
2014/03/07 | 252 | 252 | 252 | 252 | 3,000 |
2014/03/04 | 253 | 253 | 253 | 253 | 1,000 |
2014/03/03 | 253 | 256 | 252 | 256 | 5,000 |
2014/02/27 | 254 | 255 | 253 | 253 | 4,000 |
2014/02/26 | 256 | 256 | 254 | 254 | 4,000 |
2014/02/25 | 254 | 254 | 251 | 251 | 7,000 |
2014/02/24 | 255 | 255 | 255 | 255 | 1,000 |
2014/02/21 | 254 | 254 | 254 | 254 | 1,000 |
2014/02/20 | 251 | 254 | 251 | 254 | 3,000 |
2014/02/19 | 250 | 251 | 250 | 251 | 9,000 |
2014/02/18 | 254 | 255 | 253 | 255 | 10,000 |
2014/02/17 | 253 | 255 | 253 | 255 | 4,000 |
2014/02/14 | 257 | 257 | 251 | 254 | 5,000 |
2014/02/13 | 259 | 259 | 258 | 258 | 4,000 |
2014/02/10 | 263 | 263 | 263 | 263 | 4,000 |
2014/02/07 | 259 | 259 | 257 | 259 | 6,000 |
2014/02/06 | 253 | 257 | 253 | 254 | 11,000 |
2014/02/05 | 264 | 264 | 254 | 255 | 8,000 |
2014/02/04 | 256 | 260 | 255 | 257 | 12,000 |
2014/02/03 | 264 | 265 | 264 | 265 | 2,000 |
2014/01/31 | 260 | 260 | 260 | 260 | 1,000 |
2014/01/30 | 264 | 264 | 260 | 262 | 10,000 |
2014/01/28 | 261 | 264 | 261 | 264 | 6,000 |
2014/01/27 | 260 | 261 | 258 | 261 | 14,000 |
2014/01/24 | 266 | 266 | 261 | 262 | 21,000 |
2014/01/23 | 267 | 268 | 266 | 266 | 8,000 |
2014/01/22 | 266 | 266 | 266 | 266 | 4,000 |
2014/01/21 | 269 | 269 | 263 | 265 | 8,000 |
2014/01/20 | 262 | 265 | 262 | 265 | 13,000 |
2014/01/17 | 261 | 261 | 261 | 261 | 2,000 |
2014/01/16 | 259 | 262 | 259 | 260 | 16,000 |
2014/01/15 | 258 | 259 | 258 | 258 | 11,000 |
2014/01/14 | 257 | 257 | 257 | 257 | 4,000 |
2014/01/10 | 259 | 259 | 258 | 258 | 17,000 |
2014/01/09 | 258 | 258 | 257 | 258 | 7,000 |
2014/01/08 | 256 | 257 | 256 | 257 | 8,000 |
2014/01/07 | 255 | 255 | 255 | 255 | 9,000 |
2014/01/06 | 254 | 255 | 252 | 255 | 6,000 |