8040 (株)東京ソワール の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-088658708638632,700863
2023-02-078628738588686,700868
2023-02-0687789486287712,200877
2023-02-0390890887587712,300877
2023-02-0292092089389325,500893
2023-02-011,0261,043919934151,500934
2023-01-319859859859855,700985
2023-01-308488488328351,600835
2023-01-278518528308482,200848
2023-01-268678678508501,700850
2023-01-258478678408672,500867
2023-01-248398518368503,500850
2023-01-238478478318441,600844
2023-01-208408478298431,100843
2023-01-19814835814835600835
2023-01-18830830813813900813
2023-01-17798817798817800817
2023-01-167948257937982,700798
2023-01-13787795787792500792
2023-01-12777797773797700797
2023-01-117938017767903,900790
2023-01-108118118008001,500800
2023-01-06825826805805800805
2023-01-05805808805805300805
2023-01-04808819800800800800

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