8040 (株)東京ソワール の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 409 | 410 | 409 | 410 | 2,000 | 2,050 |
| 1992-12-28 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 1992-12-25 | 419 | 419 | 419 | 419 | 3,000 | 2,095 |
| 1992-12-24 | 433 | 434 | 421 | 421 | 26,000 | 2,105 |
| 1992-12-22 | 423 | 425 | 405 | 425 | 41,000 | 2,125 |
| 1992-12-21 | 413 | 425 | 413 | 425 | 6,000 | 2,125 |
| 1992-12-18 | 414 | 414 | 410 | 410 | 9,000 | 2,050 |
| 1992-12-17 | 415 | 415 | 414 | 414 | 9,000 | 2,070 |
| 1992-12-16 | 420 | 420 | 410 | 410 | 11,000 | 2,050 |
| 1992-12-15 | 418 | 420 | 417 | 420 | 8,000 | 2,100 |
| 1992-12-14 | 427 | 427 | 416 | 416 | 10,000 | 2,080 |
| 1992-12-11 | 430 | 430 | 420 | 420 | 6,000 | 2,100 |
| 1992-12-10 | 420 | 426 | 420 | 420 | 11,000 | 2,100 |
| 1992-12-09 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1992-12-07 | 414 | 414 | 414 | 414 | 3,000 | 2,070 |
| 1992-12-04 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 1992-12-03 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1992-12-02 | 403 | 405 | 403 | 405 | 2,000 | 2,025 |
| 1992-11-30 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1992-11-27 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 1992-11-26 | 400 | 401 | 390 | 390 | 72,000 | 1,950 |
| 1992-11-25 | 404 | 404 | 404 | 404 | 31,000 | 2,020 |
| 1992-11-24 | 386 | 389 | 386 | 389 | 8,000 | 1,945 |
| 1992-11-20 | 385 | 387 | 380 | 385 | 36,000 | 1,925 |
| 1992-11-19 | 408 | 408 | 380 | 385 | 33,000 | 1,925 |
| 1992-11-18 | 410 | 410 | 403 | 408 | 13,000 | 2,040 |
| 1992-11-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1992-11-16 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1992-11-13 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 1992-11-12 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1992-11-11 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-11-10 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-11-09 | 430 | 435 | 430 | 430 | 5,000 | 2,150 |
| 1992-11-06 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1992-11-05 | 440 | 440 | 438 | 438 | 4,000 | 2,190 |
| 1992-11-04 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1992-11-02 | 445 | 447 | 445 | 447 | 4,000 | 2,235 |
| 1992-10-30 | 448 | 448 | 447 | 447 | 3,000 | 2,235 |
| 1992-10-29 | 448 | 448 | 448 | 448 | 3,000 | 2,240 |
| 1992-10-28 | 450 | 450 | 449 | 449 | 4,000 | 2,245 |
| 1992-10-27 | 459 | 459 | 455 | 455 | 6,000 | 2,275 |
| 1992-10-26 | 455 | 455 | 455 | 455 | 14,000 | 2,275 |
| 1992-10-23 | 455 | 455 | 455 | 455 | 10,000 | 2,275 |
| 1992-10-22 | 455 | 455 | 455 | 455 | 3,000 | 2,275 |
| 1992-10-21 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1992-10-20 | 460 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1992-10-19 | 461 | 461 | 460 | 460 | 15,000 | 2,300 |
| 1992-10-16 | 462 | 465 | 460 | 460 | 15,000 | 2,300 |
| 1992-10-13 | 458 | 459 | 458 | 458 | 8,000 | 2,290 |
| 1992-10-12 | 468 | 468 | 458 | 458 | 5,000 | 2,290 |
| 1992-10-09 | 468 | 468 | 468 | 468 | 6,000 | 2,340 |
| 1992-10-08 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 1992-10-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-10-05 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 1992-10-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-09-30 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1992-09-29 | 480 | 486 | 480 | 485 | 19,000 | 2,425 |
| 1992-09-25 | 455 | 460 | 454 | 458 | 30,000 | 2,290 |
| 1992-09-24 | 464 | 464 | 450 | 450 | 11,000 | 2,250 |
| 1992-09-22 | 468 | 469 | 459 | 469 | 8,000 | 2,345 |
| 1992-09-21 | 485 | 485 | 480 | 480 | 9,000 | 2,400 |
| 1992-09-18 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1992-09-17 | 499 | 499 | 491 | 491 | 10,000 | 2,455 |
| 1992-09-16 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1992-09-14 | 520 | 520 | 510 | 510 | 7,000 | 2,550 |
| 1992-09-11 | 530 | 530 | 520 | 520 | 8,000 | 2,600 |
| 1992-09-10 | 515 | 530 | 515 | 530 | 6,000 | 2,650 |
| 1992-09-09 | 518 | 518 | 518 | 518 | 5,000 | 2,590 |
| 1992-09-08 | 521 | 529 | 520 | 529 | 4,000 | 2,645 |
| 1992-09-07 | 539 | 539 | 510 | 516 | 6,000 | 2,580 |
| 1992-09-04 | 538 | 538 | 530 | 530 | 13,000 | 2,650 |
| 1992-09-03 | 539 | 539 | 538 | 538 | 2,000 | 2,690 |
| 1992-09-02 | 540 | 540 | 540 | 540 | 11,000 | 2,700 |
| 1992-09-01 | 560 | 560 | 540 | 540 | 6,000 | 2,700 |
| 1992-08-31 | 548 | 550 | 540 | 540 | 10,000 | 2,700 |
| 1992-08-28 | 519 | 520 | 519 | 520 | 4,000 | 2,600 |
| 1992-08-27 | 520 | 520 | 520 | 520 | 20,000 | 2,600 |
| 1992-08-24 | 430 | 441 | 430 | 430 | 52,000 | 2,150 |
| 1992-08-21 | 435 | 437 | 430 | 430 | 48,000 | 2,150 |
| 1992-08-20 | 437 | 437 | 437 | 437 | 10,000 | 2,185 |
| 1992-08-19 | 452 | 452 | 452 | 452 | 7,000 | 2,260 |
| 1992-08-12 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 1992-08-04 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 1992-07-27 | 573 | 573 | 572 | 572 | 8,000 | 2,860 |
| 1992-07-24 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 1992-07-22 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1992-07-21 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1992-07-20 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1992-07-17 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 1992-07-16 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1992-07-15 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1992-07-14 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1992-07-09 | 610 | 610 | 600 | 600 | 4,000 | 3,000 |
| 1992-07-08 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1992-07-07 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 1992-07-03 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1992-07-01 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1992-06-30 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1992-06-29 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-06-25 | 650 | 650 | 650 | 650 | 16,000 | 3,250 |
| 1992-06-18 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-06-16 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1992-06-15 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1992-06-10 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1992-06-08 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1992-06-05 | 659 | 659 | 659 | 659 | 2,000 | 3,295 |
| 1992-06-03 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1992-06-01 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 1992-05-29 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1992-05-28 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1992-05-27 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1992-05-26 | 698 | 698 | 690 | 690 | 2,000 | 3,450 |
| 1992-05-25 | 685 | 700 | 685 | 700 | 8,000 | 3,500 |
| 1992-05-22 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 1992-05-20 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1992-05-19 | 690 | 690 | 690 | 690 | 12,000 | 3,450 |
| 1992-05-18 | 674 | 674 | 674 | 674 | 4,000 | 3,370 |
| 1992-05-15 | 695 | 700 | 675 | 675 | 10,000 | 3,375 |
| 1992-05-14 | 685 | 690 | 684 | 690 | 5,000 | 3,450 |
| 1992-05-13 | 680 | 681 | 670 | 675 | 9,000 | 3,375 |
| 1992-05-12 | 645 | 653 | 645 | 653 | 4,000 | 3,265 |
| 1992-05-11 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1992-05-08 | 610 | 610 | 595 | 600 | 22,000 | 3,000 |
| 1992-05-07 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1992-05-06 | 603 | 603 | 599 | 600 | 28,000 | 3,000 |
| 1992-05-01 | 592 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1992-04-28 | 596 | 597 | 590 | 590 | 17,000 | 2,950 |
| 1992-04-27 | 595 | 595 | 594 | 595 | 17,000 | 2,975 |
| 1992-04-24 | 569 | 569 | 569 | 569 | 18,000 | 2,845 |
| 1992-04-23 | 567 | 567 | 557 | 557 | 8,000 | 2,785 |
| 1992-04-22 | 575 | 586 | 575 | 585 | 15,000 | 2,925 |
| 1992-04-21 | 605 | 605 | 595 | 595 | 6,000 | 2,975 |
| 1992-04-20 | 605 | 610 | 605 | 605 | 12,000 | 3,025 |
| 1992-04-17 | 635 | 635 | 620 | 625 | 18,000 | 3,125 |
| 1992-04-16 | 640 | 645 | 635 | 635 | 22,000 | 3,175 |
| 1992-04-15 | 655 | 655 | 650 | 650 | 14,000 | 3,250 |
| 1992-04-13 | 680 | 690 | 675 | 675 | 6,000 | 3,375 |
| 1992-04-10 | 680 | 680 | 680 | 680 | 13,000 | 3,400 |
| 1992-04-09 | 670 | 690 | 670 | 690 | 19,000 | 3,450 |
| 1992-04-06 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 1992-04-02 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1992-03-27 | 779 | 779 | 779 | 779 | 1,000 | 3,895 |
| 1992-03-26 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1992-03-25 | 780 | 780 | 780 | 780 | 7,000 | 3,900 |
| 1992-03-24 | 771 | 771 | 770 | 770 | 3,000 | 3,850 |
| 1992-03-23 | 749 | 769 | 749 | 769 | 12,000 | 3,845 |
| 1992-03-19 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1992-03-17 | 799 | 799 | 799 | 799 | 11,000 | 3,995 |
| 1992-03-16 | 796 | 796 | 796 | 796 | 1,000 | 3,980 |
| 1992-03-13 | 798 | 798 | 797 | 797 | 6,000 | 3,985 |
| 1992-03-12 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1992-03-11 | 820 | 820 | 819 | 820 | 3,000 | 4,100 |
| 1992-03-10 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1992-03-09 | 830 | 840 | 830 | 830 | 25,000 | 4,150 |
| 1992-03-06 | 820 | 820 | 820 | 820 | 21,000 | 4,100 |
| 1992-03-02 | 880 | 880 | 880 | 880 | 20,000 | 4,400 |
| 1992-02-28 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1992-02-27 | 900 | 900 | 880 | 890 | 14,000 | 4,450 |
| 1992-02-24 | 949 | 950 | 949 | 950 | 4,000 | 4,750 |
| 1992-02-21 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1992-02-20 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1992-02-18 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1992-02-12 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1992-02-07 | 990 | 990 | 980 | 990 | 11,000 | 4,950 |
| 1992-02-06 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1992-02-05 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1992-02-04 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1992-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1992-01-31 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 5,100 |
| 1992-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1992-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1992-01-28 | 980 | 1,000 | 980 | 1,000 | 15,000 | 5,000 |
| 1992-01-27 | 995 | 995 | 995 | 995 | 4,000 | 4,975 |
| 1992-01-24 | 980 | 980 | 980 | 980 | 4,000 | 4,900 |
| 1992-01-23 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1992-01-22 | 975 | 980 | 970 | 970 | 22,000 | 4,850 |
| 1992-01-17 | 975 | 975 | 975 | 975 | 3,000 | 4,875 |
| 1992-01-14 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1992-01-13 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1992-01-10 | 975 | 975 | 975 | 975 | 14,000 | 4,875 |
| 1992-01-09 | 980 | 985 | 980 | 985 | 6,000 | 4,925 |
| 1992-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
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
