8040 (株)東京ソワール の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 999 | 999 | 990 | 990 | 51,000 | 4,950 |
| 1991-12-25 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1991-12-24 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 4,954.55 |
| 1991-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,000 |
| 1991-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,000 |
| 1991-12-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1991-12-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1991-12-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1991-12-12 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 5,090.91 |
| 1991-12-10 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 5,181.82 |
| 1991-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1991-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1991-12-04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 4,863.64 |
| 1991-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,000 |
| 1991-12-02 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 5,000 |
| 1991-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1991-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1991-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,227.27 |
| 1991-11-25 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 5,272.73 |
| 1991-11-22 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 5,090.91 |
| 1991-11-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-11-20 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 5,090.91 |
| 1991-11-19 | 1,100 | 1,120 | 1,090 | 1,120 | 9,000 | 5,090.91 |
| 1991-11-15 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 4,954.55 |
| 1991-11-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-11-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,181.82 |
| 1991-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,272.73 |
| 1991-11-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,363.64 |
| 1991-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,454.55 |
| 1991-11-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,409.09 |
| 1991-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,409.09 |
| 1991-10-31 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 5,590.91 |
| 1991-10-30 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 5,454.55 |
| 1991-10-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,409.09 |
| 1991-10-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,409.09 |
| 1991-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1991-10-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1991-10-22 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,090.91 |
| 1991-10-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1991-10-18 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,045.45 |
| 1991-10-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,136.36 |
| 1991-10-08 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1991-10-03 | 1,270 | 1,270 | 1,250 | 1,250 | 30,000 | 5,681.82 |
| 1991-10-02 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 5,772.73 |
| 1991-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 5,681.82 |
| 1991-09-27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 5,727.27 |
| 1991-09-25 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 5,500 |
| 1991-09-24 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,318.18 |
| 1991-09-20 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 5,136.36 |
| 1991-09-19 | 1,110 | 1,120 | 1,110 | 1,120 | 64,000 | 5,090.91 |
| 1991-09-18 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,045.45 |
| 1991-09-17 | 1,060 | 1,110 | 1,060 | 1,110 | 7,000 | 5,045.45 |
| 1991-09-13 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 | 4,818.18 |
| 1991-09-12 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 | 4,818.18 |
| 1991-09-11 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 4,772.73 |
| 1991-09-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1991-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 4,909.09 |
| 1991-09-05 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 4,909.09 |
| 1991-08-30 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 5,000 |
| 1991-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1991-08-27 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 5,045.45 |
| 1991-08-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,227.27 |
| 1991-08-23 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 5,181.82 |
| 1991-08-22 | 1,140 | 1,150 | 1,140 | 1,150 | 25,000 | 5,227.27 |
| 1991-08-21 | 1,120 | 1,150 | 1,120 | 1,150 | 9,000 | 5,227.27 |
| 1991-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1991-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1991-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1991-08-12 | 1,260 | 1,260 | 1,240 | 1,240 | 12,000 | 5,636.36 |
| 1991-08-09 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 5,727.27 |
| 1991-08-08 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 5,727.27 |
| 1991-08-01 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 5,727.27 |
| 1991-07-30 | 1,260 | 1,260 | 1,260 | 1,260 | 72,000 | 5,727.27 |
| 1991-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,681.82 |
| 1991-07-25 | 1,270 | 1,270 | 1,260 | 1,260 | 17,000 | 5,727.27 |
| 1991-07-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 5,727.27 |
| 1991-07-23 | 1,310 | 1,310 | 1,260 | 1,260 | 6,000 | 5,727.27 |
| 1991-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 5,909.09 |
| 1991-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 5,909.09 |
| 1991-07-18 | 1,300 | 1,300 | 1,300 | 1,300 | 25,000 | 5,909.09 |
| 1991-07-17 | 1,260 | 1,300 | 1,260 | 1,300 | 8,000 | 5,909.09 |
| 1991-07-16 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 5,727.27 |
| 1991-07-15 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 5,727.27 |
| 1991-07-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 5,727.27 |
| 1991-07-11 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 5,727.27 |
| 1991-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,681.82 |
| 1991-07-09 | 1,260 | 1,260 | 1,180 | 1,210 | 13,000 | 5,500 |
| 1991-07-05 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 5,818.18 |
| 1991-07-04 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 5,909.09 |
| 1991-07-02 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 6,000 |
| 1991-07-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,136.36 |
| 1991-06-28 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 6,136.36 |
| 1991-06-27 | 1,320 | 1,330 | 1,320 | 1,330 | 4,000 | 6,045.45 |
| 1991-06-26 | 1,320 | 1,340 | 1,320 | 1,320 | 32,000 | 6,000 |
| 1991-06-25 | 1,250 | 1,300 | 1,230 | 1,300 | 16,000 | 5,909.09 |
| 1991-06-24 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1991-06-21 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 5,863.64 |
| 1991-06-20 | 1,290 | 1,290 | 1,290 | 1,290 | 13,000 | 5,863.64 |
| 1991-06-19 | 1,320 | 1,320 | 1,300 | 1,300 | 25,000 | 5,909.09 |
| 1991-06-18 | 1,320 | 1,320 | 1,320 | 1,320 | 78,000 | 6,000 |
| 1991-06-17 | 1,320 | 1,340 | 1,320 | 1,320 | 5,000 | 6,000 |
| 1991-06-14 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 5,954.55 |
| 1991-06-13 | 1,330 | 1,330 | 1,320 | 1,330 | 8,000 | 6,045.45 |
| 1991-06-12 | 1,330 | 1,340 | 1,330 | 1,330 | 12,000 | 6,045.45 |
| 1991-06-11 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 | 6,045.45 |
| 1991-06-07 | 1,340 | 1,350 | 1,340 | 1,350 | 21,000 | 6,136.36 |
| 1991-06-06 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 6,090.91 |
| 1991-06-05 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 | 6,045.45 |
| 1991-06-04 | 1,330 | 1,340 | 1,330 | 1,330 | 8,000 | 6,045.45 |
| 1991-06-03 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 6,090.91 |
| 1991-05-31 | 1,330 | 1,350 | 1,330 | 1,340 | 10,000 | 6,090.91 |
| 1991-05-30 | 1,300 | 1,320 | 1,300 | 1,320 | 5,000 | 6,000 |
| 1991-05-29 | 1,300 | 1,340 | 1,300 | 1,320 | 11,000 | 6,000 |
| 1991-05-28 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 | 6,000 |
| 1991-05-27 | 1,350 | 1,350 | 1,320 | 1,320 | 9,000 | 6,000 |
| 1991-05-24 | 1,320 | 1,340 | 1,320 | 1,320 | 12,000 | 6,000 |
| 1991-05-23 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 6,000 |
| 1991-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1991-05-21 | 1,290 | 1,300 | 1,290 | 1,290 | 11,000 | 5,863.64 |
| 1991-05-20 | 1,300 | 1,300 | 1,280 | 1,300 | 8,000 | 5,909.09 |
| 1991-05-17 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 5,909.09 |
| 1991-05-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 6,045.45 |
| 1991-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 25,000 | 6,136.36 |
| 1991-05-14 | 1,360 | 1,370 | 1,360 | 1,360 | 14,000 | 6,181.82 |
| 1991-05-13 | 1,370 | 1,380 | 1,360 | 1,370 | 16,000 | 6,227.27 |
| 1991-05-10 | 1,360 | 1,380 | 1,360 | 1,380 | 23,000 | 6,272.73 |
| 1991-05-09 | 1,330 | 1,360 | 1,330 | 1,360 | 26,000 | 6,181.82 |
| 1991-05-08 | 1,350 | 1,360 | 1,340 | 1,340 | 41,000 | 6,090.91 |
| 1991-05-07 | 1,320 | 1,360 | 1,320 | 1,360 | 22,000 | 6,181.82 |
| 1991-05-02 | 1,300 | 1,330 | 1,300 | 1,330 | 10,000 | 6,045.45 |
| 1991-05-01 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 5,772.73 |
| 1991-04-30 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 5,772.73 |
| 1991-04-26 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 5,954.55 |
| 1991-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1991-04-24 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1991-04-23 | 1,320 | 1,320 | 1,300 | 1,300 | 35,000 | 5,909.09 |
| 1991-04-22 | 1,340 | 1,340 | 1,320 | 1,320 | 16,000 | 6,000 |
| 1991-04-19 | 1,350 | 1,350 | 1,340 | 1,350 | 16,000 | 6,136.36 |
| 1991-04-18 | 1,360 | 1,360 | 1,330 | 1,350 | 38,000 | 6,136.36 |
| 1991-04-17 | 1,290 | 1,360 | 1,290 | 1,340 | 43,000 | 6,090.91 |
| 1991-04-16 | 1,270 | 1,280 | 1,270 | 1,280 | 11,000 | 5,818.18 |
| 1991-04-15 | 1,270 | 1,280 | 1,260 | 1,260 | 10,000 | 5,727.27 |
| 1991-04-12 | 1,280 | 1,280 | 1,260 | 1,260 | 19,000 | 5,727.27 |
| 1991-04-11 | 1,260 | 1,280 | 1,260 | 1,280 | 13,000 | 5,818.18 |
| 1991-04-10 | 1,250 | 1,280 | 1,250 | 1,260 | 33,000 | 5,727.27 |
| 1991-04-09 | 1,250 | 1,260 | 1,250 | 1,260 | 22,000 | 5,727.27 |
| 1991-04-08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 5,727.27 |
| 1991-04-05 | 1,270 | 1,290 | 1,260 | 1,260 | 57,000 | 5,727.27 |
| 1991-04-04 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 | 5,818.18 |
| 1991-04-03 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 | 5,818.18 |
| 1991-04-02 | 1,290 | 1,290 | 1,280 | 1,290 | 19,000 | 5,863.64 |
| 1991-04-01 | 1,270 | 1,290 | 1,260 | 1,290 | 45,000 | 5,863.64 |
| 1991-03-29 | 1,240 | 1,270 | 1,230 | 1,250 | 40,000 | 5,681.82 |
| 1991-03-28 | 1,190 | 1,230 | 1,190 | 1,230 | 21,000 | 5,590.91 |
| 1991-03-27 | 1,210 | 1,220 | 1,210 | 1,210 | 20,000 | 5,500 |
| 1991-03-26 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 | 5,500 |
| 1991-03-25 | 1,240 | 1,240 | 1,200 | 1,210 | 50,000 | 5,500 |
| 1991-03-22 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 | 5,454.55 |
| 1991-03-20 | 1,180 | 1,180 | 1,160 | 1,170 | 49,000 | 5,318.18 |
| 1991-03-19 | 1,150 | 1,190 | 1,140 | 1,180 | 13,000 | 5,363.64 |
| 1991-03-18 | 1,120 | 1,130 | 1,110 | 1,130 | 33,000 | 5,136.36 |
| 1991-03-15 | 1,130 | 1,130 | 1,110 | 1,110 | 29,000 | 5,045.45 |
| 1991-03-14 | 1,060 | 1,110 | 1,060 | 1,110 | 20,000 | 5,045.45 |
| 1991-03-13 | 1,100 | 1,100 | 1,080 | 1,080 | 24,000 | 4,909.09 |
| 1991-03-12 | 1,090 | 1,100 | 1,080 | 1,080 | 32,000 | 4,909.09 |
| 1991-03-11 | 1,060 | 1,100 | 1,050 | 1,080 | 142,000 | 4,909.09 |
| 1991-03-08 | 1,040 | 1,040 | 1,020 | 1,030 | 14,000 | 4,681.82 |
| 1991-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 16,000 | 4,636.36 |
| 1991-03-06 | 1,030 | 1,050 | 1,010 | 1,050 | 26,000 | 4,772.73 |
| 1991-03-05 | 1,000 | 1,020 | 1,000 | 1,020 | 30,000 | 4,636.36 |
| 1991-03-04 | 1,020 | 1,040 | 1,020 | 1,040 | 20,000 | 4,727.27 |
| 1991-03-01 | 1,030 | 1,050 | 1,030 | 1,030 | 14,000 | 4,681.82 |
| 1991-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1991-02-27 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 4,727.27 |
| 1991-02-26 | 1,030 | 1,040 | 1,030 | 1,040 | 18,000 | 4,727.27 |
| 1991-02-25 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 4,681.82 |
| 1991-02-22 | 1,050 | 1,050 | 1,010 | 1,010 | 14,000 | 4,590.91 |
| 1991-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 4,863.64 |
| 1991-02-20 | 1,090 | 1,090 | 1,030 | 1,030 | 6,000 | 4,681.82 |
| 1991-02-19 | 1,030 | 1,100 | 1,030 | 1,100 | 8,000 | 5,000 |
| 1991-02-18 | 990 | 1,000 | 990 | 1,000 | 8,000 | 4,545.45 |
| 1991-02-15 | 969 | 975 | 969 | 975 | 11,000 | 4,431.82 |
| 1991-02-14 | 959 | 979 | 959 | 970 | 23,000 | 4,409.09 |
| 1991-02-13 | 952 | 953 | 950 | 950 | 116,000 | 4,318.18 |
| 1991-02-12 | 920 | 922 | 920 | 922 | 4,000 | 4,190.91 |
| 1991-02-08 | 920 | 920 | 910 | 910 | 7,000 | 4,136.36 |
| 1991-02-07 | 940 | 940 | 930 | 930 | 6,000 | 4,227.27 |
| 1991-02-06 | 950 | 950 | 950 | 950 | 8,000 | 4,318.18 |
| 1991-02-04 | 860 | 870 | 845 | 870 | 9,000 | 3,954.55 |
| 1991-02-01 | 881 | 890 | 850 | 860 | 7,000 | 3,909.09 |
| 1991-01-31 | 891 | 896 | 880 | 880 | 11,000 | 4,000 |
| 1991-01-30 | 881 | 881 | 881 | 881 | 3,000 | 4,004.55 |
| 1991-01-29 | 880 | 880 | 880 | 880 | 1,000 | 4,000 |
| 1991-01-28 | 873 | 887 | 873 | 887 | 15,000 | 4,031.82 |
| 1991-01-25 | 889 | 889 | 873 | 873 | 10,000 | 3,968.18 |
| 1991-01-24 | 879 | 879 | 879 | 879 | 6,000 | 3,995.45 |
| 1991-01-21 | 890 | 890 | 889 | 889 | 4,000 | 4,040.91 |
| 1991-01-18 | 890 | 900 | 890 | 900 | 4,000 | 4,090.91 |
| 1991-01-17 | 890 | 890 | 889 | 890 | 9,000 | 4,045.45 |
| 1991-01-16 | 910 | 910 | 901 | 901 | 4,000 | 4,095.45 |
| 1991-01-14 | 901 | 901 | 901 | 901 | 1,000 | 4,095.45 |
| 1991-01-11 | 901 | 901 | 901 | 901 | 4,000 | 4,095.45 |
| 1991-01-10 | 902 | 902 | 902 | 902 | 4,000 | 4,100 |
| 1991-01-09 | 901 | 915 | 900 | 915 | 7,000 | 4,159.09 |
| 1991-01-08 | 900 | 900 | 900 | 900 | 17,000 | 4,090.91 |
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
