8040 (株)東京ソワール の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 5,303.03 |
| 1988-12-27 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 | 5,303.03 |
| 1988-12-26 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 5,340.91 |
| 1988-12-24 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 5,378.79 |
| 1988-12-23 | 1,560 | 1,570 | 1,520 | 1,540 | 241,000 | 5,303.03 |
| 1988-12-22 | 1,500 | 1,500 | 1,480 | 1,490 | 47,000 | 5,130.85 |
| 1988-12-21 | 1,500 | 1,500 | 1,480 | 1,500 | 74,000 | 5,165.29 |
| 1988-12-20 | 1,500 | 1,500 | 1,480 | 1,500 | 79,000 | 5,165.29 |
| 1988-12-19 | 1,490 | 1,500 | 1,450 | 1,500 | 40,000 | 5,165.29 |
| 1988-12-16 | 1,480 | 1,500 | 1,480 | 1,490 | 30,000 | 5,130.85 |
| 1988-12-15 | 1,480 | 1,480 | 1,480 | 1,480 | 13,000 | 5,096.42 |
| 1988-12-14 | 1,450 | 1,480 | 1,450 | 1,480 | 40,000 | 5,096.42 |
| 1988-12-13 | 1,450 | 1,460 | 1,440 | 1,450 | 16,000 | 4,993.11 |
| 1988-12-12 | 1,490 | 1,500 | 1,460 | 1,460 | 13,000 | 5,027.55 |
| 1988-12-09 | 1,500 | 1,500 | 1,490 | 1,490 | 39,000 | 5,130.85 |
| 1988-12-08 | 1,500 | 1,500 | 1,500 | 1,500 | 23,000 | 5,165.29 |
| 1988-12-07 | 1,500 | 1,540 | 1,490 | 1,500 | 58,000 | 5,165.29 |
| 1988-12-06 | 1,520 | 1,550 | 1,490 | 1,550 | 30,000 | 5,337.47 |
| 1988-12-05 | 1,420 | 1,500 | 1,410 | 1,500 | 39,000 | 5,165.29 |
| 1988-12-02 | 1,400 | 1,420 | 1,400 | 1,400 | 24,000 | 4,820.94 |
| 1988-12-01 | 1,470 | 1,480 | 1,440 | 1,460 | 18,000 | 5,027.55 |
| 1988-11-30 | 1,480 | 1,480 | 1,470 | 1,470 | 9,000 | 5,061.98 |
| 1988-11-29 | 1,460 | 1,490 | 1,450 | 1,490 | 4,000 | 5,130.85 |
| 1988-11-28 | 1,450 | 1,450 | 1,440 | 1,450 | 39,000 | 4,993.11 |
| 1988-11-26 | 1,450 | 1,450 | 1,440 | 1,440 | 8,000 | 4,958.68 |
| 1988-11-25 | 1,440 | 1,440 | 1,400 | 1,400 | 16,000 | 4,820.94 |
| 1988-11-24 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 4,993.11 |
| 1988-11-22 | 1,410 | 1,410 | 1,380 | 1,380 | 15,000 | 4,752.07 |
| 1988-11-21 | 1,400 | 1,430 | 1,390 | 1,390 | 15,000 | 4,786.50 |
| 1988-11-18 | 1,430 | 1,430 | 1,390 | 1,390 | 12,000 | 4,786.50 |
| 1988-11-17 | 1,440 | 1,440 | 1,420 | 1,430 | 15,000 | 4,924.24 |
| 1988-11-16 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 4,958.68 |
| 1988-11-15 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 4,786.50 |
| 1988-11-14 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 4,786.50 |
| 1988-11-11 | 1,390 | 1,400 | 1,380 | 1,380 | 12,000 | 4,752.07 |
| 1988-11-10 | 1,380 | 1,400 | 1,370 | 1,380 | 8,000 | 4,752.07 |
| 1988-11-09 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 4,752.07 |
| 1988-11-08 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 4,752.07 |
| 1988-11-07 | 1,360 | 1,400 | 1,360 | 1,400 | 65,000 | 4,820.94 |
| 1988-11-05 | 1,400 | 1,400 | 1,360 | 1,360 | 11,000 | 4,683.20 |
| 1988-11-04 | 1,430 | 1,430 | 1,400 | 1,400 | 32,000 | 4,820.94 |
| 1988-11-02 | 1,450 | 1,450 | 1,430 | 1,430 | 18,000 | 4,924.24 |
| 1988-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 4,993.11 |
| 1988-10-31 | 1,490 | 1,490 | 1,450 | 1,450 | 8,000 | 4,993.11 |
| 1988-10-27 | 1,480 | 1,480 | 1,450 | 1,450 | 11,000 | 4,993.11 |
| 1988-10-26 | 1,440 | 1,500 | 1,420 | 1,500 | 16,000 | 5,165.29 |
| 1988-10-25 | 1,420 | 1,440 | 1,420 | 1,420 | 6,000 | 4,889.81 |
| 1988-10-24 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 4,889.81 |
| 1988-10-22 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 4,889.81 |
| 1988-10-20 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 4,820.94 |
| 1988-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 5,165.29 |
| 1988-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 5,165.29 |
| 1988-10-13 | 1,500 | 1,510 | 1,480 | 1,480 | 23,000 | 5,096.42 |
| 1988-10-12 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 4,820.94 |
| 1988-10-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 4,820.94 |
| 1988-10-07 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 4,820.94 |
| 1988-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 4,993.11 |
| 1988-10-04 | 1,490 | 1,530 | 1,480 | 1,530 | 25,000 | 5,268.60 |
| 1988-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 5,165.29 |
| 1988-10-01 | 1,490 | 1,500 | 1,490 | 1,500 | 199,000 | 5,165.29 |
| 1988-09-29 | 1,520 | 1,520 | 1,490 | 1,490 | 3,000 | 5,130.85 |
| 1988-09-28 | 1,390 | 1,490 | 1,380 | 1,490 | 23,000 | 5,130.85 |
| 1988-09-27 | 1,430 | 1,430 | 1,390 | 1,400 | 18,000 | 4,820.94 |
| 1988-09-26 | 1,480 | 1,490 | 1,440 | 1,440 | 23,000 | 4,958.68 |
| 1988-09-24 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 5,130.85 |
| 1988-09-22 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 5,130.85 |
| 1988-09-21 | 1,540 | 1,540 | 1,510 | 1,510 | 10,000 | 5,199.72 |
| 1988-09-20 | 1,490 | 1,610 | 1,450 | 1,600 | 46,000 | 5,509.64 |
| 1988-09-19 | 1,450 | 1,510 | 1,450 | 1,510 | 14,000 | 5,199.72 |
| 1988-09-16 | 1,410 | 1,450 | 1,410 | 1,450 | 22,000 | 4,993.11 |
| 1988-09-14 | 1,430 | 1,490 | 1,400 | 1,400 | 15,000 | 4,820.94 |
| 1988-09-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 4,993.11 |
| 1988-09-12 | 1,460 | 1,480 | 1,440 | 1,480 | 11,000 | 5,096.42 |
| 1988-09-09 | 1,450 | 1,450 | 1,400 | 1,420 | 10,000 | 4,889.81 |
| 1988-09-08 | 1,400 | 1,490 | 1,400 | 1,470 | 86,000 | 5,061.98 |
| 1988-09-07 | 1,360 | 1,400 | 1,360 | 1,400 | 25,000 | 4,820.94 |
| 1988-09-06 | 1,380 | 1,380 | 1,300 | 1,350 | 15,000 | 4,648.76 |
| 1988-09-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 4,820.94 |
| 1988-09-03 | 1,500 | 1,500 | 1,440 | 1,440 | 7,000 | 4,958.68 |
| 1988-09-02 | 1,500 | 1,530 | 1,460 | 1,460 | 9,000 | 5,027.55 |
| 1988-09-01 | 1,560 | 1,560 | 1,460 | 1,460 | 20,000 | 5,027.55 |
| 1988-08-31 | 1,610 | 1,610 | 1,580 | 1,600 | 7,000 | 5,509.64 |
| 1988-08-30 | 1,560 | 1,600 | 1,560 | 1,600 | 12,000 | 5,509.64 |
| 1988-08-29 | 1,560 | 1,600 | 1,530 | 1,600 | 27,000 | 5,509.64 |
| 1988-08-27 | 1,550 | 1,600 | 1,530 | 1,590 | 23,000 | 5,475.21 |
| 1988-08-26 | 1,590 | 1,600 | 1,570 | 1,570 | 109,000 | 5,406.34 |
| 1988-08-25 | 1,600 | 1,620 | 1,570 | 1,600 | 35,000 | 5,509.64 |
| 1988-08-24 | 1,650 | 1,650 | 1,600 | 1,600 | 73,000 | 5,509.64 |
| 1988-08-23 | 1,680 | 1,700 | 1,660 | 1,670 | 202,000 | 5,750.69 |
| 1988-08-22 | 1,870 | 1,870 | 1,800 | 1,800 | 1,835,000 | 6,198.35 |
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
