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
2021-04-164334374314365,700436
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