8040 (株)東京ソワール の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-249879879439602,300960
2021-09-221,0001,0009809832,300983
2021-09-21993997985997900997
2021-09-171,0151,0151,0001,0007001,000
2021-09-161,0101,0101,0001,0009001,000
2021-09-159981,0159941,0002,3001,000
2021-09-149901,0149829983,900998
2021-09-131,0061,0069879874,400987
2021-09-109921,0079921,0072,4001,007
2021-09-099819939809922,000992
2021-09-081,0161,0189901,0002,6001,000
2021-09-071,0201,0211,0001,0161,7001,016
2021-09-061,0001,0209901,0202,3001,020
2021-09-039921,0219841,0044,2001,004
2021-09-021,1351,1749809808,900980
2021-09-011,1521,1591,1071,1082,6001,108
2021-08-311,1191,1501,1191,1221,9001,122
2021-08-301,1561,1921,1101,1792,2001,179
2021-08-271,0561,2001,0561,1308,2001,130
2021-08-261,0951,0951,0201,0863,0001,086
2021-08-251,0641,1111,0461,0756,6001,075
2021-08-241,1031,1061,0461,0463,3001,046
2021-08-231,2111,2111,0721,0875,8001,087
2021-08-201,2061,2061,1511,1518001,151
2021-08-191,2701,2701,2011,2052,6001,205
2021-08-181,3371,3801,2001,2105,2001,210
2021-08-171,2531,2821,2201,2772,6001,277
2021-08-161,2381,2791,1481,2538,3001,253
2021-08-131,2371,2391,1841,2395,5001,239
2021-08-121,1841,3001,1841,2128,0001,212
2021-08-111,2371,2601,1181,18411,5001,184
2021-08-101,4791,4791,2671,26724,9001,267
2021-08-061,5931,6791,3221,490135,0001,490
2021-08-051,3931,3931,3931,3935,6001,393
2021-08-049281,0939281,09317,3001,093
2021-08-039299499299432,300943
2021-08-029069389049213,900921
2021-07-308839388729027,600902
2021-07-298878878738731,300873
2021-07-289469468788875,500887
2021-07-279469599299345,700934
2021-07-261,0101,0109719733,800973
2021-07-211,0181,0189931,0101,5001,010
2021-07-201,0001,0279911,0054,9001,005
2021-07-191,0741,0749959954,700995
2021-07-161,1181,1181,0651,0654,6001,065
2021-07-151,1251,1391,0771,1008,1001,100
2021-07-141,1611,1791,1171,1236,2001,123
2021-07-131,2161,2251,1901,1915,6001,191
2021-07-121,1741,2311,1741,2302,9001,230
2021-07-091,2121,2241,1681,20413,3001,204
2021-07-081,2881,2881,2501,2554,9001,255
2021-07-071,2971,2971,2341,28812,4001,288
2021-07-061,2101,3271,2101,31035,6001,310
2021-07-051,3531,3631,2701,2708,1001,270
2021-07-021,3731,3791,3411,3669,7001,366
2021-07-011,4251,4881,3511,37321,0001,373
2021-06-301,4191,4311,3921,39316,5001,393
2021-06-291,5041,5041,3801,38919,4001,389
2021-06-281,5271,5511,4801,51420,1001,514
2021-06-251,5431,6001,5131,55130,2001,551
2021-06-241,4191,5601,4181,50376,5001,503
2021-06-231,3941,4301,3731,40544,4001,405
2021-06-221,3291,4241,3291,42425,6001,424
2021-06-211,3051,3631,2901,33214,7001,332
2021-06-181,4601,4641,3821,39574,5001,395
2021-06-171,3521,6001,3481,500109,9001,500
2021-06-161,3281,4501,3001,40060,1001,400
2021-06-151,3001,5391,2551,355134,4001,355
2021-06-141,4201,4201,2081,375112,1001,375
2021-06-111,4001,5481,3731,390109,3001,390
2021-06-101,5771,5921,3401,500185,0001,500
2021-06-091,6051,7901,5741,640575,0001,640
2021-06-081,1711,4971,0671,497302,4001,497
2021-06-071,4971,4971,1951,197209,4001,197
2021-06-041,3951,5751,3751,445455,3001,445
2021-06-031,0441,3289461,275319,1001,275
2021-06-028921,0288711,02857,7001,028
2021-06-0180888876887855,500878
2021-05-3177184075982620,900826
2021-05-2877782274979247,600792
2021-05-27770799686785141,200785
2021-05-2662572562572535,100725
2021-05-2559862557162512,700625
2021-05-2456060953860010,800600
2021-05-215405585205584,300558
2021-05-205305465305461,500546
2021-05-195305305215212,700521
2021-05-185255405165304,600530
2021-05-175085305085302,000530
2021-05-144845254845183,600518
2021-05-135225305015015,300501
2021-05-1251853351053314,400533
2021-05-115125165035164,800516
2021-05-105155225155156,900515
2021-05-075055154865156,300515
2021-05-064844904764893,500489
2021-04-3049049546548410,000484
2021-04-2853353348249128,600491
2021-04-2747754346954384,800543
2021-04-2644847544746311,100463
2021-04-2343444942844911,000449
2021-04-224254374254373,900437
2021-04-214414414264262,800426
2021-04-204374454354454,300445
2021-04-194314424314362,600436
2021-04-164334374314365,700436
2021-04-154364434324322,900432
2021-04-144504534364423,700442
2021-04-1344045043544611,500446
2021-04-1242844642043521,500435
2021-04-0943944443043610,900436
2021-04-0843543943043811,000438
2021-04-0742743742243746,500437
2021-04-0641943141143013,000430
2021-04-0541341940941910,500419
2021-04-024124174124154,800415
2021-04-014154164124121,800412
2021-03-314134164134141,500414
2021-03-304154194144151,800415
2021-03-294234234144153,500415
2021-03-264184184114172,600417
2021-03-254144154014137,900413
2021-03-2442342340941710,700417
2021-03-2343043142042210,700422
2021-03-224354354204308,700430
2021-03-1942343842243613,100436
2021-03-184214244204203,200420
2021-03-1741643441242121,800421
2021-03-164054084014056,700405
2021-03-1540240940240512,200405
2021-03-124014013984011,900401
2021-03-114004013944016,600401
2021-03-104044043964018,200401
2021-03-093913993913994,200399
2021-03-083913913873892,900389
2021-03-053833863783815,400381
2021-03-043933933753867,100386
2021-03-033973973933933,500393
2021-03-023943983933972,500397
2021-03-013993993933974,900397
2021-02-263964003953978,200397
2021-02-253963973883975,900397
2021-02-243953953933944,400394
2021-02-2238239738239519,000395
2021-02-1938838836737758,200377
2021-02-183873913853886,700388
2021-02-173863923863896,200389
2021-02-1638638938438610,200386
2021-02-1539239438338431,000384
2021-02-123964033944038,600403
2021-02-1039439639039511,600395
2021-02-093933953893938,200393
2021-02-0839639638739216,600392
2021-02-0539239539039111,200391
2021-02-043953953873907,700390
2021-02-033903983903939,400393
2021-02-023973973963972,300397
2021-02-013923963923952,100395
2021-01-293953963923942,700394
2021-01-28389394388394700394
2021-01-273943953903925,300392
2021-01-263983983943972,500397
2021-01-253943973933962,200396
2021-01-223953983863953,300395
2021-01-213883933883892,700389
2021-01-203844003843995,500399
2021-01-193933933903901,500390
2021-01-183963963883881,200388
2021-01-153963963813935,700393
2021-01-143973973923962,800396
2021-01-133953953923943,400394
2021-01-123953993913954,800395
2021-01-083913983913925,000392
2021-01-073933933873913,200391
2021-01-063813903813865,100386
2021-01-053823833813811,100381
2021-01-043843843793801,300380

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