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 |
---|---|---|---|---|---|
2017/12/29 | 211 | 211 | 208 | 208 | 3,000 |
2017/12/28 | 210 | 212 | 205 | 212 | 52,000 |
2017/12/27 | 208 | 208 | 205 | 207 | 19,000 |
2017/12/26 | 206 | 208 | 203 | 208 | 26,000 |
2017/12/25 | 204 | 204 | 202 | 202 | 12,000 |
2017/12/22 | 206 | 206 | 204 | 204 | 8,000 |
2017/12/21 | 205 | 205 | 202 | 205 | 29,000 |
2017/12/20 | 205 | 205 | 204 | 205 | 6,000 |
2017/12/19 | 208 | 208 | 205 | 207 | 13,000 |
2017/12/18 | 209 | 209 | 208 | 209 | 5,000 |
2017/12/15 | 209 | 209 | 208 | 209 | 5,000 |
2017/12/14 | 208 | 208 | 208 | 208 | 3,000 |
2017/12/13 | 210 | 210 | 208 | 209 | 24,000 |
2017/12/12 | 208 | 214 | 208 | 211 | 76,000 |
2017/12/11 | 209 | 209 | 208 | 208 | 8,000 |
2017/12/08 | 210 | 210 | 209 | 209 | 9,000 |
2017/12/07 | 207 | 209 | 207 | 209 | 9,000 |
2017/12/06 | 208 | 209 | 208 | 208 | 10,000 |
2017/12/05 | 208 | 208 | 207 | 207 | 4,000 |
2017/12/04 | 208 | 209 | 205 | 208 | 11,000 |
2017/12/01 | 206 | 206 | 206 | 206 | 18,000 |
2017/11/30 | 206 | 206 | 204 | 204 | 2,000 |
2017/11/29 | 202 | 206 | 202 | 206 | 9,000 |
2017/11/28 | 202 | 203 | 202 | 203 | 3,000 |
2017/11/27 | 205 | 205 | 205 | 205 | 14,000 |
2017/11/24 | 205 | 205 | 202 | 202 | 8,000 |
2017/11/22 | 204 | 204 | 204 | 204 | 8,000 |
2017/11/21 | 202 | 204 | 202 | 204 | 7,000 |
2017/11/20 | 201 | 201 | 201 | 201 | 2,000 |
2017/11/17 | 205 | 205 | 202 | 202 | 5,000 |
2017/11/16 | 202 | 204 | 202 | 204 | 4,000 |
2017/11/15 | 205 | 208 | 200 | 208 | 34,000 |
2017/11/14 | 207 | 209 | 206 | 208 | 8,000 |
2017/11/13 | 207 | 207 | 205 | 205 | 4,000 |
2017/11/10 | 209 | 212 | 204 | 204 | 49,000 |
2017/11/09 | 210 | 212 | 208 | 210 | 40,000 |
2017/11/08 | 207 | 210 | 207 | 210 | 15,000 |
2017/11/07 | 206 | 207 | 206 | 207 | 14,000 |
2017/11/06 | 207 | 207 | 206 | 206 | 10,000 |
2017/11/02 | 208 | 208 | 206 | 207 | 6,000 |
2017/11/01 | 209 | 209 | 206 | 208 | 13,000 |
2017/10/31 | 209 | 209 | 209 | 209 | 1,000 |
2017/10/30 | 210 | 211 | 207 | 209 | 26,000 |
2017/10/26 | 209 | 210 | 209 | 210 | 15,000 |
2017/10/25 | 210 | 210 | 206 | 209 | 35,000 |
2017/10/24 | 209 | 210 | 206 | 206 | 20,000 |
2017/10/23 | 202 | 214 | 202 | 210 | 108,000 |
2017/10/20 | 202 | 202 | 200 | 201 | 11,000 |
2017/10/19 | 204 | 205 | 202 | 205 | 17,000 |
2017/10/18 | 202 | 203 | 202 | 202 | 4,000 |
2017/10/17 | 203 | 203 | 203 | 203 | 4,000 |
2017/10/16 | 206 | 206 | 203 | 205 | 23,000 |
2017/10/13 | 211 | 211 | 210 | 210 | 8,000 |
2017/10/12 | 210 | 212 | 208 | 211 | 30,000 |
2017/10/11 | 205 | 212 | 205 | 210 | 45,000 |
2017/10/10 | 207 | 207 | 202 | 205 | 27,000 |
2017/10/06 | 204 | 207 | 203 | 206 | 38,000 |
2017/10/05 | 204 | 206 | 203 | 203 | 38,000 |
2017/10/04 | 202 | 205 | 202 | 203 | 20,000 |
2017/10/03 | 199 | 204 | 199 | 204 | 23,000 |
2017/10/02 | 198 | 201 | 195 | 199 | 31,000 |
2017/09/29 | 200 | 200 | 198 | 198 | 4,000 |
2017/09/28 | 200 | 202 | 199 | 200 | 27,000 |
2017/09/27 | 198 | 200 | 198 | 199 | 15,000 |
2017/09/26 | 199 | 199 | 197 | 198 | 18,000 |
2017/09/25 | 197 | 198 | 196 | 198 | 26,000 |
2017/09/22 | 198 | 198 | 198 | 198 | 8,000 |
2017/09/21 | 199 | 200 | 198 | 198 | 19,000 |
2017/09/20 | 198 | 199 | 196 | 199 | 8,000 |
2017/09/19 | 199 | 202 | 198 | 198 | 127,000 |
2017/09/15 | 193 | 195 | 193 | 195 | 22,000 |
2017/09/14 | 193 | 196 | 193 | 196 | 8,000 |
2017/09/13 | 195 | 195 | 194 | 194 | 4,000 |
2017/09/12 | 195 | 196 | 195 | 195 | 15,000 |
2017/09/11 | 196 | 196 | 192 | 194 | 19,000 |
2017/09/08 | 193 | 195 | 193 | 195 | 19,000 |
2017/09/07 | 193 | 195 | 193 | 195 | 105,000 |
2017/09/06 | 193 | 193 | 191 | 192 | 3,000 |
2017/09/05 | 195 | 195 | 192 | 193 | 19,000 |
2017/09/04 | 197 | 197 | 194 | 194 | 17,000 |
2017/09/01 | 196 | 198 | 196 | 198 | 4,000 |
2017/08/31 | 196 | 196 | 194 | 196 | 70,000 |
2017/08/28 | 200 | 200 | 200 | 200 | 3,000 |
2017/08/25 | 198 | 198 | 198 | 198 | 2,000 |
2017/08/24 | 195 | 198 | 195 | 198 | 4,000 |
2017/08/23 | 194 | 198 | 194 | 196 | 4,000 |
2017/08/22 | 194 | 194 | 194 | 194 | 3,000 |
2017/08/21 | 196 | 196 | 196 | 196 | 1,000 |
2017/08/18 | 200 | 200 | 196 | 197 | 8,000 |
2017/08/17 | 197 | 202 | 196 | 197 | 19,000 |
2017/08/16 | 196 | 199 | 196 | 199 | 15,000 |
2017/08/15 | 196 | 196 | 192 | 196 | 6,000 |
2017/08/14 | 192 | 196 | 192 | 196 | 4,000 |
2017/08/10 | 194 | 195 | 192 | 192 | 17,000 |
2017/08/09 | 191 | 194 | 189 | 194 | 32,000 |
2017/08/08 | 201 | 205 | 193 | 193 | 77,000 |
2017/08/07 | 198 | 201 | 198 | 200 | 28,000 |
2017/08/04 | 197 | 198 | 195 | 198 | 20,000 |
2017/08/03 | 193 | 198 | 192 | 198 | 18,000 |
2017/08/02 | 192 | 194 | 190 | 192 | 10,000 |
2017/08/01 | 195 | 195 | 189 | 192 | 56,000 |
2017/07/31 | 195 | 204 | 194 | 199 | 54,000 |
2017/07/28 | 199 | 199 | 194 | 195 | 25,000 |
2017/07/27 | 200 | 202 | 196 | 199 | 47,000 |
2017/07/26 | 195 | 199 | 195 | 195 | 27,000 |
2017/07/25 | 191 | 194 | 191 | 194 | 17,000 |
2017/07/24 | 190 | 191 | 190 | 191 | 21,000 |
2017/07/21 | 190 | 193 | 190 | 190 | 46,000 |
2017/07/20 | 190 | 195 | 190 | 192 | 27,000 |
2017/07/19 | 193 | 193 | 190 | 190 | 54,000 |
2017/07/18 | 195 | 225 | 191 | 194 | 351,000 |
2017/07/14 | 190 | 196 | 190 | 194 | 37,000 |
2017/07/13 | 189 | 189 | 188 | 189 | 19,000 |
2017/07/12 | 188 | 189 | 188 | 189 | 9,000 |
2017/07/11 | 187 | 188 | 187 | 188 | 13,000 |
2017/07/10 | 187 | 188 | 187 | 188 | 28,000 |
2017/07/07 | 188 | 188 | 185 | 187 | 52,000 |
2017/07/06 | 187 | 187 | 186 | 186 | 13,000 |
2017/07/05 | 187 | 189 | 187 | 189 | 14,000 |
2017/07/04 | 187 | 188 | 187 | 187 | 14,000 |
2017/07/03 | 187 | 187 | 186 | 186 | 14,000 |
2017/06/30 | 186 | 188 | 186 | 188 | 7,000 |
2017/06/29 | 188 | 190 | 187 | 187 | 54,000 |
2017/06/28 | 188 | 190 | 188 | 189 | 28,000 |
2017/06/27 | 192 | 193 | 191 | 193 | 29,000 |
2017/06/26 | 192 | 194 | 191 | 194 | 24,000 |
2017/06/23 | 192 | 193 | 192 | 193 | 16,000 |
2017/06/22 | 192 | 193 | 192 | 192 | 24,000 |
2017/06/21 | 192 | 198 | 191 | 192 | 50,000 |
2017/06/20 | 192 | 193 | 192 | 192 | 10,000 |
2017/06/19 | 191 | 193 | 191 | 193 | 21,000 |
2017/06/16 | 191 | 192 | 191 | 191 | 18,000 |
2017/06/15 | 191 | 192 | 191 | 192 | 9,000 |
2017/06/14 | 191 | 194 | 191 | 192 | 34,000 |
2017/06/13 | 191 | 192 | 191 | 192 | 8,000 |
2017/06/12 | 192 | 194 | 192 | 194 | 8,000 |
2017/06/09 | 192 | 192 | 192 | 192 | 11,000 |
2017/06/08 | 191 | 193 | 191 | 193 | 7,000 |
2017/06/07 | 190 | 192 | 190 | 192 | 11,000 |
2017/06/06 | 191 | 193 | 191 | 191 | 15,000 |
2017/06/05 | 192 | 194 | 192 | 194 | 16,000 |
2017/06/02 | 192 | 193 | 192 | 192 | 10,000 |
2017/06/01 | 191 | 193 | 191 | 193 | 15,000 |
2017/05/31 | 190 | 194 | 190 | 194 | 15,000 |
2017/05/30 | 190 | 192 | 190 | 192 | 15,000 |
2017/05/29 | 190 | 192 | 190 | 192 | 9,000 |
2017/05/26 | 190 | 191 | 190 | 191 | 8,000 |
2017/05/25 | 190 | 191 | 190 | 191 | 6,000 |
2017/05/24 | 189 | 190 | 189 | 190 | 8,000 |
2017/05/23 | 186 | 190 | 185 | 189 | 21,000 |
2017/05/22 | 188 | 190 | 188 | 190 | 7,000 |
2017/05/19 | 186 | 192 | 186 | 190 | 12,000 |
2017/05/18 | 188 | 189 | 186 | 188 | 26,000 |
2017/05/17 | 190 | 192 | 190 | 192 | 18,000 |
2017/05/16 | 189 | 192 | 189 | 192 | 10,000 |
2017/05/15 | 191 | 191 | 189 | 190 | 12,000 |
2017/05/12 | 190 | 192 | 190 | 192 | 7,000 |
2017/05/11 | 189 | 194 | 189 | 192 | 21,000 |
2017/05/10 | 192 | 192 | 191 | 191 | 22,000 |
2017/05/09 | 192 | 195 | 192 | 195 | 10,000 |
2017/05/08 | 192 | 194 | 192 | 193 | 12,000 |
2017/05/02 | 188 | 192 | 188 | 192 | 17,000 |
2017/05/01 | 188 | 191 | 188 | 191 | 11,000 |
2017/04/28 | 189 | 192 | 189 | 192 | 10,000 |
2017/04/27 | 188 | 189 | 188 | 189 | 13,000 |
2017/04/26 | 193 | 193 | 193 | 193 | 3,000 |
2017/04/25 | 191 | 192 | 189 | 192 | 8,000 |
2017/04/24 | 188 | 191 | 188 | 190 | 13,000 |
2017/04/21 | 188 | 188 | 187 | 188 | 5,000 |
2017/04/20 | 183 | 185 | 183 | 184 | 13,000 |
2017/04/19 | 184 | 184 | 183 | 183 | 10,000 |
2017/04/18 | 188 | 188 | 183 | 184 | 43,000 |
2017/04/17 | 183 | 186 | 182 | 183 | 29,000 |
2017/04/14 | 190 | 190 | 185 | 188 | 23,000 |
2017/04/13 | 187 | 189 | 185 | 188 | 21,000 |
2017/04/12 | 191 | 191 | 187 | 187 | 11,000 |
2017/04/11 | 191 | 191 | 186 | 191 | 47,000 |
2017/04/10 | 190 | 193 | 190 | 191 | 23,000 |
2017/04/07 | 193 | 195 | 190 | 191 | 37,000 |
2017/04/06 | 198 | 198 | 191 | 192 | 42,000 |
2017/04/05 | 204 | 204 | 195 | 197 | 72,000 |
2017/04/04 | 200 | 280 | 197 | 200 | 709,000 |
2017/04/03 | 197 | 200 | 195 | 200 | 36,000 |
2017/03/31 | 200 | 200 | 200 | 200 | 2,000 |
2017/03/30 | 198 | 198 | 198 | 198 | 1,000 |
2017/03/29 | 197 | 197 | 197 | 197 | 1,000 |
2017/03/28 | 195 | 197 | 191 | 196 | 34,000 |
2017/03/27 | 194 | 198 | 194 | 198 | 12,000 |
2017/03/24 | 195 | 198 | 195 | 198 | 8,000 |
2017/03/23 | 197 | 197 | 194 | 195 | 14,000 |
2017/03/22 | 199 | 199 | 196 | 196 | 10,000 |
2017/03/21 | 203 | 203 | 196 | 199 | 30,000 |
2017/03/17 | 204 | 204 | 204 | 204 | 3,000 |
2017/03/16 | 205 | 205 | 204 | 204 | 3,000 |
2017/03/14 | 203 | 208 | 203 | 208 | 8,000 |
2017/03/13 | 204 | 205 | 204 | 205 | 8,000 |
2017/03/10 | 211 | 212 | 204 | 207 | 46,000 |
2017/03/09 | 203 | 207 | 203 | 206 | 36,000 |
2017/03/08 | 202 | 202 | 200 | 200 | 15,000 |
2017/03/07 | 201 | 201 | 199 | 199 | 5,000 |
2017/03/06 | 201 | 201 | 201 | 201 | 2,000 |
2017/03/03 | 200 | 200 | 200 | 200 | 4,000 |
2017/03/02 | 200 | 200 | 200 | 200 | 8,000 |
2017/03/01 | 199 | 199 | 198 | 198 | 9,000 |
2017/02/27 | 202 | 202 | 200 | 200 | 13,000 |
2017/02/24 | 200 | 200 | 200 | 200 | 7,000 |
2017/02/23 | 199 | 199 | 199 | 199 | 1,000 |
2017/02/22 | 200 | 200 | 199 | 199 | 2,000 |
2017/02/21 | 200 | 201 | 200 | 200 | 13,000 |
2017/02/20 | 200 | 200 | 198 | 200 | 17,000 |
2017/02/17 | 202 | 202 | 200 | 200 | 3,000 |
2017/02/16 | 200 | 201 | 198 | 200 | 31,000 |
2017/02/15 | 197 | 199 | 197 | 199 | 36,000 |
2017/02/14 | 199 | 204 | 192 | 197 | 67,000 |
2017/02/13 | 198 | 198 | 197 | 198 | 8,000 |
2017/02/10 | 199 | 199 | 195 | 198 | 30,000 |
2017/02/09 | 197 | 198 | 197 | 198 | 5,000 |
2017/02/08 | 197 | 198 | 195 | 197 | 13,000 |
2017/02/07 | 197 | 197 | 197 | 197 | 2,000 |
2017/02/06 | 196 | 196 | 196 | 196 | 3,000 |
2017/02/03 | 197 | 198 | 196 | 196 | 6,000 |
2017/02/01 | 196 | 196 | 196 | 196 | 2,000 |
2017/01/31 | 196 | 196 | 196 | 196 | 6,000 |
2017/01/30 | 197 | 197 | 196 | 196 | 11,000 |
2017/01/27 | 196 | 199 | 196 | 197 | 12,000 |
2017/01/26 | 197 | 197 | 193 | 195 | 21,000 |
2017/01/25 | 195 | 195 | 194 | 195 | 9,000 |
2017/01/24 | 197 | 197 | 194 | 195 | 14,000 |
2017/01/23 | 193 | 205 | 192 | 198 | 90,000 |
2017/01/20 | 194 | 194 | 193 | 193 | 3,000 |
2017/01/19 | 192 | 192 | 192 | 192 | 4,000 |
2017/01/18 | 192 | 193 | 192 | 193 | 3,000 |
2017/01/17 | 193 | 193 | 192 | 192 | 4,000 |
2017/01/16 | 193 | 196 | 193 | 193 | 10,000 |
2017/01/13 | 193 | 194 | 191 | 193 | 34,000 |
2017/01/12 | 194 | 194 | 194 | 194 | 5,000 |
2017/01/11 | 193 | 195 | 193 | 195 | 6,000 |
2017/01/10 | 195 | 195 | 194 | 195 | 11,000 |
2017/01/06 | 193 | 194 | 192 | 194 | 13,000 |
2017/01/05 | 197 | 197 | 193 | 194 | 15,000 |
2017/01/04 | 193 | 193 | 192 | 192 | 14,000 |