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 |
---|---|---|---|---|---|---|
2023-02-08 | 865 | 870 | 863 | 863 | 2,700 | 863 |
2023-02-07 | 862 | 873 | 858 | 868 | 6,700 | 868 |
2023-02-06 | 877 | 894 | 862 | 877 | 12,200 | 877 |
2023-02-03 | 908 | 908 | 875 | 877 | 12,300 | 877 |
2023-02-02 | 920 | 920 | 893 | 893 | 25,500 | 893 |
2023-02-01 | 1,026 | 1,043 | 919 | 934 | 151,500 | 934 |
2023-01-31 | 985 | 985 | 985 | 985 | 5,700 | 985 |
2023-01-30 | 848 | 848 | 832 | 835 | 1,600 | 835 |
2023-01-27 | 851 | 852 | 830 | 848 | 2,200 | 848 |
2023-01-26 | 867 | 867 | 850 | 850 | 1,700 | 850 |
2023-01-25 | 847 | 867 | 840 | 867 | 2,500 | 867 |
2023-01-24 | 839 | 851 | 836 | 850 | 3,500 | 850 |
2023-01-23 | 847 | 847 | 831 | 844 | 1,600 | 844 |
2023-01-20 | 840 | 847 | 829 | 843 | 1,100 | 843 |
2023-01-19 | 814 | 835 | 814 | 835 | 600 | 835 |
2023-01-18 | 830 | 830 | 813 | 813 | 900 | 813 |
2023-01-17 | 798 | 817 | 798 | 817 | 800 | 817 |
2023-01-16 | 794 | 825 | 793 | 798 | 2,700 | 798 |
2023-01-13 | 787 | 795 | 787 | 792 | 500 | 792 |
2023-01-12 | 777 | 797 | 773 | 797 | 700 | 797 |
2023-01-11 | 793 | 801 | 776 | 790 | 3,900 | 790 |
2023-01-10 | 811 | 811 | 800 | 800 | 1,500 | 800 |
2023-01-06 | 825 | 826 | 805 | 805 | 800 | 805 |
2023-01-05 | 805 | 808 | 805 | 805 | 300 | 805 |
2023-01-04 | 808 | 819 | 800 | 800 | 800 | 800 |
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