8040 (株)東京ソワール の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-034064074054051,600405
2020-12-024054064044051,000405
2020-12-014024074024051,500405
2020-11-304024094024042,400404
2020-11-274044043984024,100402
2020-11-264064064024042,600404
2020-11-254034054024052,400405
2020-11-2440840840040212,500402
2020-11-204104114074074,700407
2020-11-194064124064113,100411
2020-11-184164164114112,100411
2020-11-174084114084111,700411
2020-11-164164164084115,800411
2020-11-134194224154152,100415
2020-11-12422428422424800424
2020-11-114364364254282,100428
2020-11-1042544042442411,700424
2020-11-094204204184191,400419
2020-11-064224234194201,000420
2020-11-05422424422423300423
2020-11-044204244204201,800420
2020-11-02422422420422900422
2020-10-304224244204222,700422
2020-10-29424424424424400424
2020-10-28424424423423400423
2020-10-274224254224255,500425
2020-10-264304304204223,800422
2020-10-234274294274291,400429
2020-10-22423427423427800427
2020-10-21422426422423800423
2020-10-204214254194212,100421
2020-10-19429431429431500431
2020-10-16425429425428600428
2020-10-154304304254281,500428
2020-10-144344344184257,400425
2020-10-134404404304341,300434
2020-10-12438438435435400435
2020-10-094444444394391,800439
2020-10-08447447441444900444
2020-10-07441443441442800442
2020-10-064404404394401,000440
2020-10-054394454384391,100439
2020-10-024424454364394,300439
2020-09-30445448443448600448
2020-09-294504504454461,200446
2020-09-284504504424422,800442
2020-09-254404424384401,700440
2020-09-24440443438438500438
2020-09-234404404354355,400435
2020-09-184504504404451,500445
2020-09-174454504454454,800445
2020-09-164544564444442,000444
2020-09-15446450446450500450
2020-09-144464494454451,500445
2020-09-114374464324463,100446
2020-09-104494514454456,300445
2020-09-094534544504522,900452
2020-09-084514534514512,400451
2020-09-074514554504501,400450
2020-09-044514524474482,400448
2020-09-034564564524521,700452
2020-09-024534534484491,700449
2020-09-01457457449452800452
2020-08-314524534494491,900449
2020-08-28451452450452900452
2020-08-27454454448450900450
2020-08-264554554504512,900451
2020-08-254504504444472,800447
2020-08-244524524444511,600451
2020-08-214514534514521,000452
2020-08-20446450444450800450
2020-08-194504504434506,000450
2020-08-18450450449450500450
2020-08-174484504474501,900450
2020-08-144444504444465,300446
2020-08-134464564424496,000449
2020-08-124504514424501,400450
2020-08-1143145043145020,800450
2020-08-0745245243643815,000438
2020-08-064404444374372,300437
2020-08-054504584414414,000441
2020-08-044394394324364,200436
2020-08-0345445442043122,500431
2020-07-3153053243643855,200438
2020-07-305335385305362,300536
2020-07-295355405345342,100534
2020-07-285455455315403,100540
2020-07-275505505415442,600544
2020-07-225425485365449,500544
2020-07-2153655453553911,900539
2020-07-205425425385429,100542
2020-07-175575575425428,600542
2020-07-1655955955155113,700551
2020-07-1558958955855922,700559
2020-07-146086095985995,400599
2020-07-136186186026107,900610
2020-07-1061561659861012,800610
2020-07-096146216116187,300618
2020-07-086136186136145,800614
2020-07-07618622616616700616
2020-07-066166186136182,200618
2020-07-036146166126161,800616
2020-07-026136136126122,200612
2020-07-016146226146183,900618
2020-06-306176206146149,900614
2020-06-296316316126142,600614
2020-06-266406436356368,300636
2020-06-256426486316397,300639
2020-06-246436466436465,100646
2020-06-23644646642643800643
2020-06-226406416396415,600641
2020-06-196376456366414,600641
2020-06-1864366563563617,000636
2020-06-176476506456482,100648
2020-06-166416516406406,600640
2020-06-156396446396443,100644
2020-06-126376396286394,400639
2020-06-116556556456471,800647
2020-06-1065865863865511,500655
2020-06-0965569065465816,500658
2020-06-086606606556554,500655
2020-06-056606606576584,200658
2020-06-046606606586602,900660
2020-06-036566606566572,700657
2020-06-026606606566583,300658
2020-06-016606606526603,300660
2020-05-296606606566581,200658
2020-05-286546606546574,300657
2020-05-27679679672672500672
2020-05-266776906696795,600679
2020-05-256676766596673,800667
2020-05-22639646639646500646
2020-05-216416416376394,000639
2020-05-20646646642643400643
2020-05-196496516416411,500641
2020-05-18651651648648600648
2020-05-156546576536531,300653
2020-05-146536606536541,000654
2020-05-136586676536532,600653
2020-05-126746746506582,200658
2020-05-116656906536681,800668
2020-05-086376526326454,000645
2020-05-076376376326372,000637
2020-05-016256376246372,800637
2020-04-306216296216241,200624
2020-04-28616620615620400620
2020-04-276256266156162,100616
2020-04-246146186016186,200618
2020-04-236136156116114,600611
2020-04-226176196086132,300613
2020-04-216256256186195,000619
2020-04-206276316256283,500628
2020-04-176516516256252,800625
2020-04-166346346286322,200632
2020-04-156496586386382,300638
2020-04-146476676476584,000658
2020-04-136426656426472,600647
2020-04-106386556296452,700645
2020-04-09643643635637900637
2020-04-08636637633637400637
2020-04-07626638626635400635
2020-04-06630630620621800621
2020-04-036396396306304,500630
2020-04-026486486286351,900635
2020-04-01634638627638800638
2020-03-316366386286371,800637
2020-03-30647647632639600639
2020-03-276456496456492,100649
2020-03-266736736396411,200641
2020-03-256826826456532,000653
2020-03-24624635624632600632
2020-03-236256326226223,000622
2020-03-196306336096291,600629
2020-03-18650650630630300630
2020-03-176296506056502,500650
2020-03-16651659651659200659
2020-03-136546546426518,700651
2020-03-127057056946941,200694
2020-03-117327437277271,100727
2020-03-107477477477471,200747
2020-03-097607607357352,100735
2020-03-067977977587641,800764
2020-03-05769777769777500777
2020-03-04765765753764700764
2020-03-03769777762764400764
2020-03-027607607457591,300759
2020-02-28778778770770800770
2020-02-277897897787781,500778
2020-02-268068067897891,500789
2020-02-2580280278179818,400798
2020-02-218228228198201,200820
2020-02-208328328218223,400822
2020-02-19836836833833400833
2020-02-188188368188362,800836
2020-02-17845845841842700842
2020-02-148528608478477,200847
2020-02-13852852852852100852
2020-02-12853853849852800852
2020-02-108568568528521,300852
2020-02-078518548488521,200852
2020-02-06849854849851600851
2020-02-05845852845849800849
2020-02-048468488448441,100844
2020-02-03850850846846400846
2020-01-318528658518512,600851
2020-01-308578608528522,400852
2020-01-29857860857860400860
2020-01-288568608568601,600860
2020-01-278638638618611,600861
2020-01-24863864863864800864
2020-01-23861864861862600862
2020-01-22861863861863300863
2020-01-218618638618611,200861
2020-01-20864864862862400862
2020-01-17864864864864500864
2020-01-16861866861864900864
2020-01-15861866861861800861
2020-01-148618618618611,100861
2020-01-108638678588611,800861
2020-01-098608658588631,200863
2020-01-08860860860860300860
2020-01-07866866865866500866
2020-01-06869869869869600869

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