8040 (株)東京ソワール の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 758 | 769 | 748 | 769 | 3,700 | 769 |
| 2024-11-20 | 756 | 764 | 756 | 758 | 700 | 758 |
| 2024-11-19 | 764 | 764 | 755 | 756 | 1,700 | 756 |
| 2024-11-18 | 749 | 753 | 749 | 749 | 900 | 749 |
| 2024-11-15 | 755 | 770 | 748 | 748 | 1,400 | 748 |
| 2024-11-14 | 753 | 754 | 741 | 751 | 3,500 | 751 |
| 2024-11-13 | 770 | 770 | 766 | 766 | 1,200 | 766 |
| 2024-11-12 | 766 | 785 | 766 | 766 | 1,500 | 766 |
| 2024-11-11 | 765 | 773 | 765 | 766 | 600 | 766 |
| 2024-11-08 | 764 | 776 | 763 | 766 | 1,900 | 766 |
| 2024-11-07 | 759 | 762 | 756 | 761 | 2,100 | 761 |
| 2024-11-06 | 751 | 759 | 751 | 759 | 300 | 759 |
| 2024-11-05 | 756 | 764 | 753 | 753 | 1,300 | 753 |
| 2024-11-01 | 753 | 753 | 751 | 753 | 500 | 753 |
| 2024-10-31 | 754 | 756 | 750 | 756 | 600 | 756 |
| 2024-10-30 | 760 | 760 | 753 | 753 | 300 | 753 |
| 2024-10-29 | 756 | 762 | 756 | 762 | 1,400 | 762 |
| 2024-10-28 | 764 | 764 | 749 | 753 | 2,400 | 753 |
| 2024-10-25 | 743 | 769 | 738 | 769 | 4,000 | 769 |
| 2024-10-24 | 742 | 753 | 738 | 741 | 1,700 | 741 |
| 2024-10-23 | 753 | 753 | 746 | 746 | 5,100 | 746 |
| 2024-10-22 | 755 | 759 | 752 | 753 | 1,800 | 753 |
| 2024-10-21 | 755 | 756 | 754 | 756 | 1,300 | 756 |
| 2024-10-18 | 756 | 756 | 754 | 754 | 1,600 | 754 |
| 2024-10-17 | 760 | 760 | 756 | 759 | 500 | 759 |
| 2024-10-16 | 754 | 760 | 754 | 760 | 800 | 760 |
| 2024-10-15 | 754 | 759 | 753 | 758 | 4,000 | 758 |
| 2024-10-11 | 762 | 762 | 754 | 754 | 5,700 | 754 |
| 2024-10-10 | 764 | 765 | 760 | 761 | 2,900 | 761 |
| 2024-10-09 | 766 | 766 | 760 | 761 | 2,500 | 761 |
| 2024-10-08 | 766 | 766 | 761 | 764 | 4,000 | 764 |
| 2024-10-07 | 774 | 774 | 766 | 766 | 6,600 | 766 |
| 2024-10-04 | 786 | 786 | 768 | 774 | 9,400 | 774 |
| 2024-10-03 | 773 | 779 | 770 | 779 | 3,700 | 779 |
| 2024-10-02 | 773 | 774 | 773 | 773 | 1,800 | 773 |
| 2024-10-01 | 785 | 785 | 768 | 773 | 2,100 | 773 |
| 2024-09-30 | 765 | 781 | 761 | 780 | 1,000 | 780 |
| 2024-09-27 | 765 | 772 | 765 | 765 | 2,000 | 765 |
| 2024-09-26 | 770 | 771 | 765 | 765 | 900 | 765 |
| 2024-09-25 | 762 | 776 | 762 | 763 | 1,200 | 763 |
| 2024-09-24 | 766 | 767 | 762 | 762 | 3,200 | 762 |
| 2024-09-20 | 763 | 766 | 763 | 766 | 400 | 766 |
| 2024-09-19 | 757 | 766 | 757 | 763 | 2,400 | 763 |
| 2024-09-18 | 765 | 765 | 764 | 764 | 200 | 764 |
| 2024-09-17 | 761 | 783 | 761 | 762 | 900 | 762 |
| 2024-09-13 | 765 | 774 | 758 | 758 | 2,700 | 758 |
| 2024-09-12 | 767 | 768 | 763 | 763 | 400 | 763 |
| 2024-09-11 | 766 | 766 | 761 | 761 | 1,200 | 761 |
| 2024-09-10 | 760 | 771 | 760 | 766 | 2,800 | 766 |
| 2024-09-09 | 770 | 770 | 766 | 767 | 1,700 | 767 |
| 2024-09-06 | 783 | 785 | 773 | 774 | 700 | 774 |
| 2024-09-05 | 782 | 782 | 770 | 772 | 700 | 772 |
| 2024-09-04 | 785 | 786 | 768 | 768 | 5,200 | 768 |
| 2024-09-03 | 785 | 787 | 784 | 785 | 2,000 | 785 |
| 2024-09-02 | 795 | 795 | 785 | 785 | 2,400 | 785 |
| 2024-08-30 | 798 | 798 | 784 | 795 | 1,200 | 795 |
| 2024-08-29 | 784 | 800 | 783 | 793 | 2,100 | 793 |
| 2024-08-28 | 799 | 799 | 784 | 784 | 2,600 | 784 |
| 2024-08-27 | 790 | 799 | 790 | 799 | 500 | 799 |
| 2024-08-26 | 800 | 800 | 788 | 788 | 1,400 | 788 |
| 2024-08-23 | 784 | 792 | 784 | 792 | 1,900 | 792 |
| 2024-08-22 | 787 | 798 | 784 | 784 | 1,000 | 784 |
| 2024-08-21 | 768 | 787 | 768 | 787 | 1,100 | 787 |
| 2024-08-20 | 785 | 785 | 772 | 775 | 1,000 | 775 |
| 2024-08-19 | 772 | 785 | 771 | 773 | 5,600 | 773 |
| 2024-08-16 | 780 | 780 | 763 | 772 | 4,100 | 772 |
| 2024-08-15 | 767 | 767 | 755 | 765 | 3,500 | 765 |
| 2024-08-14 | 767 | 774 | 754 | 762 | 4,200 | 762 |
| 2024-08-13 | 768 | 779 | 752 | 767 | 7,200 | 767 |
| 2024-08-09 | 798 | 798 | 753 | 766 | 3,000 | 766 |
| 2024-08-08 | 750 | 790 | 749 | 783 | 3,500 | 783 |
| 2024-08-07 | 754 | 756 | 726 | 756 | 3,800 | 756 |
| 2024-08-06 | 716 | 755 | 702 | 739 | 11,100 | 739 |
| 2024-08-05 | 824 | 824 | 720 | 720 | 11,400 | 720 |
| 2024-08-02 | 860 | 860 | 815 | 823 | 7,500 | 823 |
| 2024-08-01 | 877 | 877 | 860 | 875 | 5,700 | 875 |
| 2024-07-31 | 877 | 883 | 875 | 875 | 700 | 875 |
| 2024-07-30 | 880 | 888 | 874 | 877 | 4,100 | 877 |
| 2024-07-29 | 876 | 883 | 876 | 883 | 900 | 883 |
| 2024-07-26 | 881 | 883 | 873 | 875 | 2,000 | 875 |
| 2024-07-25 | 885 | 889 | 873 | 873 | 2,700 | 873 |
| 2024-07-24 | 888 | 888 | 876 | 888 | 1,800 | 888 |
| 2024-07-23 | 882 | 883 | 880 | 883 | 900 | 883 |
| 2024-07-22 | 880 | 884 | 873 | 882 | 3,000 | 882 |
| 2024-07-19 | 881 | 885 | 878 | 879 | 2,100 | 879 |
| 2024-07-18 | 883 | 884 | 883 | 883 | 300 | 883 |
| 2024-07-17 | 881 | 887 | 881 | 881 | 1,100 | 881 |
| 2024-07-16 | 883 | 885 | 877 | 880 | 5,200 | 880 |
| 2024-07-12 | 882 | 882 | 875 | 878 | 1,600 | 878 |
| 2024-07-11 | 880 | 885 | 879 | 884 | 1,600 | 884 |
| 2024-07-10 | 881 | 882 | 878 | 878 | 3,800 | 878 |
| 2024-07-09 | 878 | 885 | 878 | 878 | 3,000 | 878 |
| 2024-07-08 | 882 | 884 | 879 | 884 | 5,700 | 884 |
| 2024-07-05 | 880 | 882 | 880 | 882 | 3,800 | 882 |
| 2024-07-04 | 881 | 881 | 875 | 879 | 2,200 | 879 |
| 2024-07-03 | 877 | 881 | 877 | 881 | 500 | 881 |
| 2024-07-02 | 882 | 882 | 875 | 877 | 2,500 | 877 |
| 2024-07-01 | 875 | 880 | 873 | 880 | 3,500 | 880 |
| 2024-06-28 | 876 | 881 | 875 | 875 | 1,000 | 875 |
| 2024-06-27 | 872 | 881 | 869 | 881 | 1,900 | 881 |
| 2024-06-26 | 880 | 883 | 873 | 882 | 2,500 | 882 |
| 2024-06-25 | 881 | 881 | 875 | 880 | 1,800 | 880 |
| 2024-06-24 | 881 | 882 | 877 | 877 | 900 | 877 |
| 2024-06-21 | 882 | 882 | 880 | 881 | 1,400 | 881 |
| 2024-06-20 | 882 | 882 | 881 | 881 | 300 | 881 |
| 2024-06-19 | 879 | 882 | 879 | 882 | 600 | 882 |
| 2024-06-18 | 883 | 883 | 872 | 882 | 1,300 | 882 |
| 2024-06-17 | 883 | 883 | 880 | 883 | 700 | 883 |
| 2024-06-14 | 880 | 880 | 876 | 876 | 900 | 876 |
| 2024-06-13 | 883 | 883 | 879 | 880 | 500 | 880 |
| 2024-06-12 | 875 | 883 | 875 | 883 | 200 | 883 |
| 2024-06-11 | 875 | 884 | 875 | 875 | 400 | 875 |
| 2024-06-10 | 874 | 880 | 873 | 874 | 1,600 | 874 |
| 2024-06-07 | 870 | 881 | 870 | 880 | 5,300 | 880 |
| 2024-06-06 | 880 | 881 | 880 | 880 | 900 | 880 |
| 2024-06-05 | 880 | 880 | 868 | 869 | 1,700 | 869 |
| 2024-06-04 | 881 | 881 | 880 | 880 | 600 | 880 |
| 2024-06-03 | 873 | 881 | 872 | 879 | 1,500 | 879 |
| 2024-05-31 | 870 | 880 | 870 | 873 | 500 | 873 |
| 2024-05-30 | 871 | 878 | 869 | 869 | 500 | 869 |
| 2024-05-29 | 864 | 872 | 864 | 872 | 700 | 872 |
| 2024-05-28 | 880 | 881 | 864 | 864 | 1,000 | 864 |
| 2024-05-27 | 880 | 880 | 867 | 868 | 1,300 | 868 |
| 2024-05-24 | 875 | 881 | 875 | 881 | 1,100 | 881 |
| 2024-05-23 | 877 | 877 | 864 | 875 | 600 | 875 |
| 2024-05-22 | 867 | 869 | 866 | 869 | 600 | 869 |
| 2024-05-21 | 879 | 879 | 857 | 865 | 6,900 | 865 |
| 2024-05-20 | 876 | 882 | 866 | 879 | 1,700 | 879 |
| 2024-05-17 | 887 | 887 | 872 | 872 | 3,200 | 872 |
| 2024-05-16 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2024-05-15 | 886 | 889 | 878 | 878 | 900 | 878 |
| 2024-05-14 | 883 | 889 | 880 | 881 | 4,900 | 881 |
| 2024-05-13 | 889 | 894 | 885 | 893 | 1,900 | 893 |
| 2024-05-10 | 894 | 894 | 889 | 889 | 1,000 | 889 |
| 2024-05-09 | 891 | 892 | 886 | 892 | 600 | 892 |
| 2024-05-08 | 889 | 893 | 888 | 888 | 800 | 888 |
| 2024-05-07 | 894 | 897 | 887 | 888 | 1,600 | 888 |
| 2024-05-02 | 896 | 896 | 882 | 885 | 1,900 | 885 |
| 2024-05-01 | 897 | 898 | 885 | 896 | 1,300 | 896 |
| 2024-04-30 | 894 | 896 | 883 | 891 | 1,900 | 891 |
| 2024-04-26 | 888 | 895 | 882 | 882 | 2,200 | 882 |
| 2024-04-25 | 894 | 899 | 888 | 888 | 1,700 | 888 |
| 2024-04-24 | 888 | 900 | 887 | 898 | 1,100 | 898 |
| 2024-04-23 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2024-04-22 | 888 | 893 | 888 | 893 | 1,300 | 893 |
| 2024-04-19 | 883 | 893 | 875 | 890 | 1,900 | 890 |
| 2024-04-18 | 885 | 887 | 881 | 887 | 800 | 887 |
| 2024-04-17 | 886 | 898 | 886 | 887 | 1,600 | 887 |
| 2024-04-16 | 898 | 903 | 897 | 897 | 400 | 897 |
| 2024-04-15 | 900 | 900 | 896 | 898 | 600 | 898 |
| 2024-04-12 | 905 | 905 | 904 | 905 | 1,500 | 905 |
| 2024-04-11 | 901 | 902 | 895 | 895 | 15,800 | 895 |
| 2024-04-10 | 893 | 902 | 887 | 901 | 6,900 | 901 |
| 2024-04-09 | 895 | 899 | 882 | 894 | 3,000 | 894 |
| 2024-04-08 | 898 | 898 | 883 | 892 | 3,700 | 892 |
| 2024-04-05 | 893 | 894 | 885 | 885 | 2,200 | 885 |
| 2024-04-04 | 894 | 896 | 890 | 893 | 9,100 | 893 |
| 2024-04-03 | 886 | 888 | 884 | 888 | 1,900 | 888 |
| 2024-04-02 | 882 | 887 | 878 | 880 | 1,400 | 880 |
| 2024-04-01 | 885 | 887 | 882 | 882 | 4,700 | 882 |
| 2024-03-29 | 875 | 880 | 875 | 878 | 2,000 | 878 |
| 2024-03-28 | 869 | 874 | 866 | 874 | 3,500 | 874 |
| 2024-03-27 | 878 | 878 | 868 | 872 | 3,200 | 872 |
| 2024-03-26 | 871 | 874 | 869 | 874 | 1,800 | 874 |
| 2024-03-25 | 870 | 871 | 866 | 869 | 2,500 | 869 |
| 2024-03-22 | 878 | 878 | 868 | 868 | 1,200 | 868 |
| 2024-03-21 | 880 | 880 | 873 | 876 | 1,500 | 876 |
| 2024-03-19 | 877 | 879 | 874 | 879 | 300 | 879 |
| 2024-03-18 | 881 | 881 | 875 | 877 | 900 | 877 |
| 2024-03-15 | 875 | 882 | 873 | 882 | 1,200 | 882 |
| 2024-03-14 | 880 | 881 | 870 | 870 | 600 | 870 |
| 2024-03-13 | 881 | 883 | 878 | 881 | 2,300 | 881 |
| 2024-03-12 | 863 | 881 | 863 | 881 | 2,700 | 881 |
| 2024-03-11 | 872 | 877 | 867 | 867 | 4,600 | 867 |
| 2024-03-08 | 868 | 875 | 868 | 875 | 1,700 | 875 |
| 2024-03-07 | 877 | 879 | 868 | 870 | 3,100 | 870 |
| 2024-03-06 | 868 | 875 | 868 | 875 | 1,200 | 875 |
| 2024-03-05 | 858 | 870 | 858 | 870 | 6,700 | 870 |
| 2024-03-04 | 876 | 876 | 858 | 858 | 2,600 | 858 |
| 2024-03-01 | 871 | 881 | 871 | 876 | 1,100 | 876 |
| 2024-02-29 | 878 | 888 | 873 | 873 | 6,000 | 873 |
| 2024-02-28 | 873 | 880 | 870 | 880 | 4,800 | 880 |
| 2024-02-27 | 871 | 871 | 865 | 871 | 3,600 | 871 |
| 2024-02-26 | 875 | 877 | 870 | 871 | 6,400 | 871 |
| 2024-02-22 | 869 | 872 | 865 | 872 | 5,500 | 872 |
| 2024-02-21 | 860 | 865 | 860 | 862 | 3,300 | 862 |
| 2024-02-20 | 857 | 863 | 857 | 860 | 4,500 | 860 |
| 2024-02-19 | 848 | 863 | 845 | 857 | 8,700 | 857 |
| 2024-02-16 | 846 | 858 | 846 | 851 | 5,300 | 851 |
| 2024-02-15 | 868 | 868 | 845 | 849 | 15,200 | 849 |
| 2024-02-14 | 878 | 900 | 869 | 897 | 14,200 | 897 |
| 2024-02-13 | 877 | 879 | 865 | 878 | 7,000 | 878 |
| 2024-02-09 | 884 | 887 | 869 | 887 | 18,400 | 887 |
| 2024-02-08 | 867 | 869 | 863 | 869 | 800 | 869 |
| 2024-02-07 | 863 | 867 | 862 | 866 | 900 | 866 |
| 2024-02-06 | 867 | 875 | 861 | 866 | 4,600 | 866 |
| 2024-02-05 | 859 | 868 | 859 | 866 | 3,900 | 866 |
| 2024-02-02 | 856 | 862 | 856 | 858 | 800 | 858 |
| 2024-02-01 | 858 | 865 | 855 | 860 | 2,500 | 860 |
| 2024-01-31 | 858 | 864 | 858 | 864 | 3,600 | 864 |
| 2024-01-30 | 860 | 869 | 858 | 858 | 2,100 | 858 |
| 2024-01-29 | 859 | 861 | 857 | 861 | 1,900 | 861 |
| 2024-01-26 | 866 | 866 | 854 | 856 | 1,700 | 856 |
| 2024-01-25 | 862 | 868 | 853 | 866 | 5,400 | 866 |
| 2024-01-24 | 862 | 862 | 862 | 862 | 500 | 862 |
| 2024-01-23 | 870 | 877 | 865 | 867 | 1,600 | 867 |
| 2024-01-22 | 876 | 877 | 870 | 870 | 3,500 | 870 |
| 2024-01-19 | 880 | 883 | 861 | 861 | 2,400 | 861 |
| 2024-01-18 | 870 | 875 | 861 | 865 | 3,100 | 865 |
| 2024-01-17 | 881 | 882 | 865 | 865 | 3,400 | 865 |
| 2024-01-16 | 890 | 890 | 882 | 882 | 4,300 | 882 |
| 2024-01-15 | 872 | 907 | 861 | 902 | 34,200 | 902 |
| 2024-01-12 | 860 | 880 | 855 | 868 | 21,900 | 868 |
| 2024-01-11 | 857 | 860 | 855 | 855 | 3,400 | 855 |
| 2024-01-10 | 864 | 864 | 857 | 857 | 3,400 | 857 |
| 2024-01-09 | 854 | 871 | 850 | 863 | 24,600 | 863 |
| 2024-01-05 | 830 | 859 | 829 | 855 | 52,400 | 855 |
| 2024-01-04 | 820 | 840 | 815 | 823 | 14,400 | 823 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [1991-12-25]1株→1.1株 [1990-06-26]1株→1.2株 [1988-12-24]1株→1.1株
