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 |
---|---|---|---|---|---|
2015/12/30 | 199 | 205 | 199 | 205 | 10,000 |
2015/12/29 | 195 | 202 | 195 | 198 | 19,000 |
2015/12/28 | 208 | 208 | 199 | 200 | 11,000 |
2015/12/25 | 210 | 210 | 206 | 207 | 26,000 |
2015/12/24 | 211 | 211 | 206 | 209 | 19,000 |
2015/12/22 | 211 | 211 | 204 | 210 | 25,000 |
2015/12/21 | 209 | 210 | 205 | 210 | 68,000 |
2015/12/18 | 210 | 211 | 210 | 210 | 29,000 |
2015/12/17 | 212 | 212 | 210 | 210 | 20,000 |
2015/12/16 | 211 | 211 | 210 | 210 | 27,000 |
2015/12/15 | 212 | 212 | 210 | 210 | 13,000 |
2015/12/14 | 212 | 212 | 210 | 210 | 9,000 |
2015/12/11 | 211 | 211 | 211 | 211 | 2,000 |
2015/12/10 | 210 | 210 | 210 | 210 | 17,000 |
2015/12/09 | 209 | 209 | 208 | 209 | 12,000 |
2015/12/08 | 209 | 209 | 209 | 209 | 2,000 |
2015/12/07 | 210 | 210 | 209 | 209 | 2,000 |
2015/12/04 | 211 | 211 | 208 | 208 | 3,000 |
2015/12/03 | 210 | 210 | 208 | 209 | 9,000 |
2015/12/02 | 210 | 210 | 209 | 210 | 12,000 |
2015/12/01 | 212 | 212 | 211 | 211 | 6,000 |
2015/11/30 | 212 | 212 | 210 | 210 | 8,000 |
2015/11/27 | 211 | 212 | 209 | 212 | 8,000 |
2015/11/26 | 209 | 212 | 209 | 209 | 11,000 |
2015/11/25 | 207 | 209 | 207 | 207 | 8,000 |
2015/11/24 | 208 | 208 | 207 | 208 | 13,000 |
2015/11/20 | 207 | 208 | 206 | 207 | 19,000 |
2015/11/19 | 207 | 207 | 205 | 207 | 4,000 |
2015/11/18 | 206 | 206 | 205 | 206 | 5,000 |
2015/11/17 | 206 | 206 | 204 | 204 | 3,000 |
2015/11/16 | 206 | 206 | 206 | 206 | 6,000 |
2015/11/13 | 206 | 206 | 204 | 206 | 21,000 |
2015/11/12 | 207 | 207 | 206 | 206 | 10,000 |
2015/11/11 | 209 | 209 | 207 | 208 | 8,000 |
2015/11/10 | 209 | 209 | 209 | 209 | 7,000 |
2015/11/09 | 209 | 209 | 207 | 209 | 12,000 |
2015/11/05 | 209 | 209 | 209 | 209 | 1,000 |
2015/11/04 | 209 | 209 | 209 | 209 | 1,000 |
2015/11/02 | 208 | 209 | 208 | 209 | 4,000 |
2015/10/30 | 210 | 210 | 204 | 205 | 12,000 |
2015/10/29 | 210 | 210 | 210 | 210 | 1,000 |
2015/10/28 | 212 | 212 | 207 | 210 | 24,000 |
2015/10/27 | 211 | 211 | 211 | 211 | 3,000 |
2015/10/26 | 210 | 210 | 209 | 209 | 4,000 |
2015/10/23 | 210 | 210 | 207 | 207 | 24,000 |
2015/10/22 | 205 | 206 | 205 | 206 | 3,000 |
2015/10/21 | 208 | 208 | 204 | 204 | 2,000 |
2015/10/20 | 207 | 207 | 207 | 207 | 1,000 |
2015/10/19 | 206 | 206 | 206 | 206 | 2,000 |
2015/10/16 | 204 | 205 | 204 | 204 | 3,000 |
2015/10/15 | 204 | 206 | 200 | 202 | 30,000 |
2015/10/14 | 207 | 207 | 205 | 205 | 7,000 |
2015/10/13 | 209 | 209 | 207 | 207 | 4,000 |
2015/10/09 | 210 | 210 | 210 | 210 | 8,000 |
2015/10/08 | 210 | 210 | 210 | 210 | 4,000 |
2015/10/07 | 210 | 210 | 209 | 209 | 2,000 |
2015/10/06 | 210 | 210 | 210 | 210 | 1,000 |
2015/10/05 | 210 | 210 | 210 | 210 | 5,000 |
2015/10/01 | 207 | 210 | 207 | 210 | 5,000 |
2015/09/30 | 203 | 205 | 203 | 205 | 3,000 |
2015/09/29 | 210 | 210 | 189 | 202 | 16,000 |
2015/09/28 | 215 | 215 | 211 | 211 | 3,000 |
2015/09/25 | 210 | 210 | 210 | 210 | 4,000 |
2015/09/24 | 215 | 215 | 208 | 208 | 7,000 |
2015/09/18 | 215 | 215 | 215 | 215 | 2,000 |
2015/09/17 | 211 | 212 | 211 | 212 | 7,000 |
2015/09/16 | 214 | 214 | 214 | 214 | 1,000 |
2015/09/15 | 211 | 211 | 211 | 211 | 1,000 |
2015/09/14 | 211 | 211 | 211 | 211 | 1,000 |
2015/09/11 | 215 | 215 | 214 | 214 | 6,000 |
2015/09/10 | 224 | 224 | 214 | 214 | 7,000 |
2015/09/09 | 225 | 225 | 216 | 224 | 21,000 |
2015/09/08 | 215 | 218 | 211 | 212 | 11,000 |
2015/09/07 | 209 | 209 | 209 | 209 | 1,000 |
2015/09/04 | 207 | 207 | 207 | 207 | 3,000 |
2015/09/03 | 210 | 210 | 207 | 207 | 5,000 |
2015/09/02 | 210 | 210 | 204 | 204 | 24,000 |
2015/09/01 | 210 | 210 | 210 | 210 | 5,000 |
2015/08/31 | 214 | 214 | 214 | 214 | 2,000 |
2015/08/28 | 211 | 216 | 211 | 216 | 2,000 |
2015/08/27 | 215 | 215 | 208 | 212 | 12,000 |
2015/08/26 | 226 | 226 | 210 | 210 | 19,000 |
2015/08/25 | 210 | 213 | 205 | 210 | 36,000 |
2015/08/24 | 221 | 229 | 198 | 204 | 56,000 |
2015/08/21 | 225 | 225 | 225 | 225 | 1,000 |
2015/08/20 | 226 | 229 | 224 | 224 | 16,000 |
2015/08/19 | 230 | 231 | 227 | 227 | 3,000 |
2015/08/18 | 227 | 232 | 227 | 232 | 3,000 |
2015/08/17 | 229 | 230 | 228 | 229 | 8,000 |
2015/08/14 | 230 | 230 | 226 | 227 | 16,000 |
2015/08/13 | 225 | 235 | 223 | 235 | 26,000 |
2015/08/12 | 227 | 232 | 224 | 225 | 22,000 |
2015/08/11 | 233 | 233 | 228 | 228 | 38,000 |
2015/08/10 | 240 | 240 | 233 | 233 | 19,000 |
2015/08/07 | 238 | 238 | 238 | 238 | 3,000 |
2015/08/06 | 240 | 241 | 240 | 241 | 10,000 |
2015/08/05 | 240 | 240 | 240 | 240 | 10,000 |
2015/08/04 | 240 | 240 | 237 | 240 | 25,000 |
2015/08/03 | 239 | 240 | 238 | 238 | 14,000 |
2015/07/31 | 239 | 239 | 239 | 239 | 9,000 |
2015/07/30 | 240 | 240 | 240 | 240 | 5,000 |
2015/07/29 | 244 | 244 | 237 | 244 | 25,000 |
2015/07/28 | 245 | 245 | 245 | 245 | 3,000 |
2015/07/27 | 244 | 248 | 242 | 245 | 14,000 |
2015/07/24 | 248 | 248 | 244 | 244 | 13,000 |
2015/07/23 | 246 | 247 | 245 | 245 | 22,000 |
2015/07/22 | 247 | 251 | 246 | 247 | 46,000 |
2015/07/21 | 254 | 256 | 247 | 247 | 34,000 |
2015/07/17 | 258 | 258 | 255 | 256 | 6,000 |
2015/07/16 | 258 | 258 | 254 | 258 | 4,000 |
2015/07/15 | 258 | 258 | 255 | 258 | 8,000 |
2015/07/14 | 255 | 259 | 255 | 256 | 12,000 |
2015/07/10 | 257 | 257 | 254 | 254 | 6,000 |
2015/07/09 | 251 | 257 | 250 | 257 | 14,000 |
2015/07/08 | 257 | 260 | 252 | 256 | 41,000 |
2015/07/07 | 257 | 257 | 257 | 257 | 1,000 |
2015/07/03 | 259 | 259 | 254 | 256 | 17,000 |
2015/07/02 | 258 | 258 | 258 | 258 | 1,000 |
2015/07/01 | 260 | 260 | 260 | 260 | 3,000 |
2015/06/30 | 258 | 258 | 258 | 258 | 10,000 |
2015/06/29 | 260 | 260 | 256 | 257 | 15,000 |
2015/06/26 | 264 | 264 | 261 | 261 | 13,000 |
2015/06/25 | 266 | 266 | 265 | 265 | 4,000 |
2015/06/24 | 264 | 269 | 264 | 265 | 29,000 |
2015/06/23 | 267 | 268 | 266 | 267 | 17,000 |
2015/06/22 | 263 | 267 | 263 | 267 | 46,000 |
2015/06/19 | 261 | 262 | 260 | 262 | 10,000 |
2015/06/18 | 262 | 263 | 261 | 262 | 11,000 |
2015/06/17 | 264 | 264 | 264 | 264 | 8,000 |
2015/06/16 | 263 | 264 | 261 | 262 | 12,000 |
2015/06/15 | 263 | 264 | 262 | 264 | 12,000 |
2015/06/12 | 262 | 265 | 260 | 263 | 20,000 |
2015/06/11 | 263 | 263 | 262 | 262 | 4,000 |
2015/06/10 | 260 | 264 | 260 | 264 | 16,000 |
2015/06/09 | 261 | 263 | 260 | 260 | 58,000 |
2015/06/08 | 265 | 265 | 264 | 264 | 18,000 |
2015/06/05 | 265 | 268 | 263 | 266 | 86,000 |
2015/06/04 | 265 | 267 | 265 | 266 | 41,000 |
2015/06/03 | 261 | 266 | 260 | 266 | 74,000 |
2015/06/02 | 258 | 262 | 258 | 262 | 18,000 |
2015/06/01 | 255 | 258 | 255 | 258 | 20,000 |
2015/05/29 | 260 | 260 | 259 | 259 | 2,000 |
2015/05/28 | 259 | 261 | 258 | 259 | 33,000 |
2015/05/27 | 258 | 258 | 258 | 258 | 6,000 |
2015/05/26 | 260 | 260 | 258 | 258 | 10,000 |
2015/05/25 | 258 | 259 | 258 | 259 | 16,000 |
2015/05/22 | 257 | 257 | 257 | 257 | 2,000 |
2015/05/21 | 257 | 257 | 257 | 257 | 3,000 |
2015/05/20 | 259 | 259 | 257 | 257 | 3,000 |
2015/05/19 | 257 | 257 | 256 | 256 | 3,000 |
2015/05/18 | 259 | 259 | 259 | 259 | 5,000 |
2015/05/15 | 258 | 259 | 256 | 256 | 7,000 |
2015/05/14 | 257 | 259 | 257 | 258 | 7,000 |
2015/05/13 | 257 | 258 | 257 | 258 | 6,000 |
2015/05/12 | 259 | 259 | 257 | 257 | 4,000 |
2015/05/08 | 259 | 259 | 259 | 259 | 5,000 |
2015/05/07 | 256 | 257 | 256 | 256 | 9,000 |
2015/05/01 | 260 | 260 | 256 | 256 | 14,000 |
2015/04/30 | 259 | 259 | 259 | 259 | 4,000 |
2015/04/28 | 260 | 261 | 259 | 259 | 5,000 |
2015/04/27 | 261 | 262 | 261 | 262 | 10,000 |
2015/04/24 | 260 | 261 | 259 | 259 | 6,000 |
2015/04/23 | 259 | 259 | 257 | 259 | 12,000 |
2015/04/22 | 257 | 258 | 257 | 258 | 5,000 |
2015/04/21 | 257 | 259 | 256 | 256 | 13,000 |
2015/04/20 | 258 | 258 | 256 | 257 | 10,000 |
2015/04/17 | 259 | 259 | 256 | 256 | 21,000 |
2015/04/16 | 259 | 259 | 256 | 259 | 15,000 |
2015/04/15 | 261 | 262 | 260 | 260 | 14,000 |
2015/04/14 | 269 | 272 | 260 | 262 | 400,000 |
2015/04/13 | 269 | 270 | 265 | 270 | 64,000 |
2015/04/10 | 267 | 270 | 265 | 268 | 55,000 |
2015/04/09 | 266 | 270 | 262 | 265 | 86,000 |
2015/04/08 | 264 | 273 | 264 | 267 | 189,000 |
2015/04/07 | 266 | 266 | 262 | 264 | 79,000 |
2015/04/06 | 256 | 265 | 256 | 265 | 123,000 |
2015/04/03 | 256 | 256 | 251 | 254 | 30,000 |
2015/04/02 | 253 | 256 | 253 | 256 | 10,000 |
2015/04/01 | 255 | 255 | 251 | 252 | 13,000 |
2015/03/31 | 255 | 257 | 255 | 257 | 22,000 |
2015/03/30 | 253 | 254 | 253 | 254 | 10,000 |
2015/03/27 | 254 | 254 | 252 | 253 | 10,000 |
2015/03/26 | 254 | 256 | 254 | 254 | 3,000 |
2015/03/25 | 253 | 256 | 253 | 254 | 14,000 |
2015/03/24 | 256 | 256 | 254 | 254 | 2,000 |
2015/03/20 | 254 | 257 | 254 | 256 | 4,000 |
2015/03/19 | 253 | 255 | 250 | 253 | 46,000 |
2015/03/18 | 259 | 259 | 256 | 258 | 7,000 |
2015/03/17 | 259 | 259 | 259 | 259 | 3,000 |
2015/03/16 | 257 | 259 | 257 | 259 | 10,000 |
2015/03/13 | 257 | 258 | 256 | 258 | 9,000 |
2015/03/12 | 259 | 259 | 257 | 257 | 2,000 |
2015/03/11 | 257 | 257 | 257 | 257 | 1,000 |
2015/03/10 | 260 | 260 | 257 | 257 | 9,000 |
2015/03/09 | 256 | 260 | 253 | 259 | 47,000 |
2015/03/06 | 257 | 257 | 256 | 256 | 12,000 |
2015/03/05 | 257 | 257 | 256 | 256 | 12,000 |
2015/03/04 | 257 | 257 | 256 | 256 | 10,000 |
2015/03/03 | 256 | 256 | 256 | 256 | 3,000 |
2015/03/02 | 256 | 258 | 255 | 256 | 17,000 |
2015/02/27 | 256 | 256 | 256 | 256 | 2,000 |
2015/02/26 | 255 | 257 | 255 | 257 | 17,000 |
2015/02/25 | 254 | 255 | 253 | 253 | 7,000 |
2015/02/24 | 250 | 255 | 250 | 254 | 29,000 |
2015/02/23 | 255 | 256 | 255 | 256 | 4,000 |
2015/02/20 | 255 | 255 | 250 | 255 | 18,000 |
2015/02/19 | 255 | 255 | 253 | 253 | 13,000 |
2015/02/18 | 255 | 255 | 253 | 253 | 5,000 |
2015/02/17 | 251 | 255 | 251 | 253 | 7,000 |
2015/02/16 | 252 | 253 | 250 | 250 | 19,000 |
2015/02/13 | 253 | 253 | 253 | 253 | 1,000 |
2015/02/12 | 256 | 256 | 256 | 256 | 2,000 |
2015/02/10 | 256 | 257 | 256 | 256 | 10,000 |
2015/02/09 | 253 | 256 | 253 | 254 | 6,000 |
2015/02/06 | 253 | 253 | 253 | 253 | 1,000 |
2015/02/05 | 253 | 253 | 253 | 253 | 3,000 |
2015/02/04 | 255 | 257 | 255 | 257 | 4,000 |
2015/02/03 | 252 | 252 | 252 | 252 | 2,000 |
2015/02/02 | 254 | 254 | 252 | 254 | 14,000 |
2015/01/30 | 255 | 255 | 255 | 255 | 22,000 |
2015/01/29 | 256 | 256 | 255 | 255 | 4,000 |
2015/01/28 | 257 | 257 | 257 | 257 | 10,000 |
2015/01/27 | 256 | 257 | 256 | 257 | 4,000 |
2015/01/26 | 259 | 259 | 256 | 256 | 4,000 |
2015/01/23 | 259 | 259 | 256 | 256 | 9,000 |
2015/01/22 | 255 | 256 | 255 | 256 | 10,000 |
2015/01/21 | 255 | 256 | 255 | 256 | 4,000 |
2015/01/20 | 256 | 257 | 256 | 257 | 2,000 |
2015/01/19 | 256 | 257 | 256 | 257 | 8,000 |
2015/01/16 | 257 | 258 | 257 | 258 | 3,000 |
2015/01/15 | 257 | 257 | 257 | 257 | 3,000 |
2015/01/14 | 257 | 259 | 257 | 257 | 6,000 |
2015/01/13 | 257 | 257 | 257 | 257 | 1,000 |
2015/01/09 | 260 | 260 | 258 | 258 | 7,000 |
2015/01/08 | 258 | 259 | 258 | 259 | 3,000 |
2015/01/07 | 258 | 258 | 257 | 257 | 3,000 |
2015/01/06 | 257 | 260 | 257 | 259 | 9,000 |
2015/01/05 | 259 | 259 | 257 | 259 | 12,000 |