8040 (株)東京ソワール の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1993-12-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-12-24 | 570 | 570 | 550 | 550 | 18,000 | 2,750 |
| 1993-12-22 | 570 | 570 | 560 | 560 | 14,000 | 2,800 |
| 1993-12-21 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1993-12-20 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1993-12-16 | 570 | 570 | 565 | 565 | 32,000 | 2,825 |
| 1993-12-15 | 575 | 575 | 575 | 575 | 10,000 | 2,875 |
| 1993-12-14 | 578 | 578 | 578 | 578 | 12,000 | 2,890 |
| 1993-12-13 | 593 | 593 | 593 | 593 | 1,000 | 2,965 |
| 1993-12-10 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 1993-12-09 | 566 | 566 | 565 | 565 | 12,000 | 2,825 |
| 1993-12-08 | 575 | 575 | 560 | 565 | 25,000 | 2,825 |
| 1993-12-07 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 1993-12-06 | 586 | 586 | 575 | 585 | 51,000 | 2,925 |
| 1993-12-02 | 581 | 581 | 580 | 580 | 28,000 | 2,900 |
| 1993-12-01 | 591 | 591 | 580 | 581 | 4,000 | 2,905 |
| 1993-11-30 | 590 | 591 | 575 | 591 | 26,000 | 2,955 |
| 1993-11-29 | 591 | 591 | 580 | 591 | 44,000 | 2,955 |
| 1993-11-26 | 591 | 592 | 591 | 591 | 7,000 | 2,955 |
| 1993-11-25 | 611 | 611 | 591 | 591 | 17,000 | 2,955 |
| 1993-11-24 | 595 | 595 | 591 | 591 | 4,000 | 2,955 |
| 1993-11-22 | 600 | 600 | 595 | 595 | 7,000 | 2,975 |
| 1993-11-19 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-11-18 | 620 | 620 | 614 | 614 | 3,000 | 3,070 |
| 1993-11-17 | 611 | 615 | 610 | 610 | 5,000 | 3,050 |
| 1993-11-16 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1993-11-12 | 580 | 585 | 580 | 585 | 10,000 | 2,925 |
| 1993-11-11 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1993-11-10 | 605 | 605 | 590 | 590 | 7,000 | 2,950 |
| 1993-11-08 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1993-11-05 | 626 | 626 | 610 | 610 | 10,000 | 3,050 |
| 1993-11-04 | 626 | 626 | 626 | 626 | 5,000 | 3,130 |
| 1993-11-02 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1993-10-29 | 627 | 636 | 627 | 636 | 4,000 | 3,180 |
| 1993-10-28 | 626 | 636 | 626 | 636 | 6,000 | 3,180 |
| 1993-10-27 | 636 | 636 | 636 | 636 | 1,000 | 3,180 |
| 1993-10-26 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 1993-10-25 | 666 | 666 | 646 | 646 | 11,000 | 3,230 |
| 1993-10-22 | 660 | 666 | 660 | 660 | 33,000 | 3,300 |
| 1993-10-21 | 678 | 678 | 670 | 670 | 7,000 | 3,350 |
| 1993-10-20 | 687 | 687 | 679 | 680 | 6,000 | 3,400 |
| 1993-10-19 | 685 | 688 | 685 | 688 | 3,000 | 3,440 |
| 1993-10-18 | 690 | 690 | 689 | 689 | 3,000 | 3,445 |
| 1993-10-15 | 689 | 695 | 689 | 690 | 7,000 | 3,450 |
| 1993-10-14 | 689 | 700 | 680 | 689 | 56,000 | 3,445 |
| 1993-10-13 | 688 | 698 | 688 | 690 | 16,000 | 3,450 |
| 1993-10-12 | 705 | 705 | 698 | 698 | 22,000 | 3,490 |
| 1993-10-08 | 671 | 710 | 668 | 710 | 54,000 | 3,550 |
| 1993-10-07 | 665 | 665 | 665 | 665 | 5,000 | 3,325 |
| 1993-10-06 | 675 | 675 | 670 | 670 | 5,000 | 3,350 |
| 1993-10-05 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1993-10-04 | 661 | 680 | 661 | 680 | 6,000 | 3,400 |
| 1993-10-01 | 661 | 671 | 660 | 671 | 11,000 | 3,355 |
| 1993-09-30 | 646 | 661 | 646 | 661 | 21,000 | 3,305 |
| 1993-09-29 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 1993-09-28 | 655 | 655 | 646 | 646 | 5,000 | 3,230 |
| 1993-09-27 | 660 | 660 | 645 | 645 | 12,000 | 3,225 |
| 1993-09-24 | 650 | 650 | 640 | 650 | 9,000 | 3,250 |
| 1993-09-22 | 646 | 646 | 630 | 630 | 7,000 | 3,150 |
| 1993-09-21 | 650 | 650 | 645 | 645 | 18,000 | 3,225 |
| 1993-09-20 | 629 | 660 | 629 | 659 | 26,000 | 3,295 |
| 1993-09-17 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1993-09-16 | 622 | 640 | 620 | 640 | 11,000 | 3,200 |
| 1993-09-14 | 611 | 620 | 611 | 620 | 3,000 | 3,100 |
| 1993-09-10 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1993-09-09 | 601 | 602 | 601 | 602 | 3,000 | 3,010 |
| 1993-09-08 | 605 | 605 | 600 | 600 | 12,000 | 3,000 |
| 1993-09-07 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1993-09-06 | 607 | 610 | 605 | 610 | 3,000 | 3,050 |
| 1993-09-03 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 1993-09-01 | 600 | 610 | 600 | 610 | 9,000 | 3,050 |
| 1993-08-31 | 605 | 605 | 600 | 600 | 15,000 | 3,000 |
| 1993-08-30 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1993-08-25 | 615 | 623 | 603 | 623 | 16,000 | 3,115 |
| 1993-08-24 | 596 | 596 | 595 | 595 | 2,000 | 2,975 |
| 1993-08-23 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1993-08-20 | 595 | 595 | 595 | 595 | 10,000 | 2,975 |
| 1993-08-19 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1993-08-18 | 619 | 629 | 619 | 629 | 5,000 | 3,145 |
| 1993-08-16 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 1993-08-12 | 630 | 630 | 630 | 630 | 13,000 | 3,150 |
| 1993-08-11 | 640 | 640 | 630 | 630 | 16,000 | 3,150 |
| 1993-08-10 | 630 | 630 | 630 | 630 | 50,000 | 3,150 |
| 1993-08-09 | 650 | 650 | 640 | 640 | 5,000 | 3,200 |
| 1993-08-06 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1993-08-05 | 668 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1993-08-04 | 652 | 670 | 652 | 670 | 3,000 | 3,350 |
| 1993-08-03 | 652 | 660 | 652 | 659 | 6,000 | 3,295 |
| 1993-08-02 | 652 | 652 | 652 | 652 | 3,000 | 3,260 |
| 1993-07-30 | 651 | 651 | 651 | 651 | 5,000 | 3,255 |
| 1993-07-29 | 640 | 640 | 640 | 640 | 7,000 | 3,200 |
| 1993-07-26 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1993-07-23 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1993-07-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1993-07-21 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1993-07-20 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1993-07-19 | 660 | 660 | 650 | 650 | 22,000 | 3,250 |
| 1993-07-16 | 660 | 660 | 660 | 660 | 9,000 | 3,300 |
| 1993-07-15 | 640 | 650 | 640 | 650 | 20,000 | 3,250 |
| 1993-07-14 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1993-07-13 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1993-07-09 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1993-07-08 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1993-07-06 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1993-07-05 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1993-07-01 | 635 | 640 | 635 | 635 | 30,000 | 3,175 |
| 1993-06-30 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1993-06-29 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1993-06-28 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1993-06-25 | 630 | 630 | 628 | 630 | 7,000 | 3,150 |
| 1993-06-24 | 640 | 640 | 630 | 630 | 20,000 | 3,150 |
| 1993-06-23 | 620 | 630 | 620 | 630 | 20,000 | 3,150 |
| 1993-06-22 | 620 | 629 | 620 | 620 | 19,000 | 3,100 |
| 1993-06-21 | 640 | 647 | 630 | 630 | 19,000 | 3,150 |
| 1993-06-18 | 641 | 650 | 641 | 650 | 2,000 | 3,250 |
| 1993-06-17 | 637 | 650 | 637 | 641 | 17,000 | 3,205 |
| 1993-06-16 | 628 | 630 | 628 | 630 | 28,000 | 3,150 |
| 1993-06-15 | 654 | 654 | 648 | 648 | 22,000 | 3,240 |
| 1993-06-14 | 661 | 661 | 660 | 660 | 16,000 | 3,300 |
| 1993-06-11 | 670 | 670 | 660 | 660 | 6,000 | 3,300 |
| 1993-06-10 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1993-06-08 | 710 | 710 | 705 | 705 | 3,000 | 3,525 |
| 1993-06-07 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1993-06-04 | 710 | 729 | 710 | 720 | 17,000 | 3,600 |
| 1993-06-03 | 714 | 714 | 710 | 710 | 8,000 | 3,550 |
| 1993-06-02 | 719 | 720 | 719 | 720 | 4,000 | 3,600 |
| 1993-05-31 | 730 | 730 | 721 | 721 | 3,000 | 3,605 |
| 1993-05-28 | 710 | 710 | 706 | 710 | 12,000 | 3,550 |
| 1993-05-27 | 705 | 710 | 705 | 710 | 7,000 | 3,550 |
| 1993-05-26 | 705 | 705 | 705 | 705 | 7,000 | 3,525 |
| 1993-05-25 | 700 | 705 | 700 | 700 | 13,000 | 3,500 |
| 1993-05-24 | 700 | 700 | 680 | 680 | 3,000 | 3,400 |
| 1993-05-21 | 690 | 700 | 690 | 700 | 11,000 | 3,500 |
| 1993-05-20 | 700 | 705 | 700 | 700 | 10,000 | 3,500 |
| 1993-05-19 | 690 | 705 | 690 | 705 | 23,000 | 3,525 |
| 1993-05-18 | 701 | 705 | 700 | 700 | 22,000 | 3,500 |
| 1993-05-17 | 709 | 709 | 705 | 705 | 15,000 | 3,525 |
| 1993-05-14 | 690 | 705 | 680 | 705 | 30,000 | 3,525 |
| 1993-05-13 | 700 | 704 | 700 | 700 | 38,000 | 3,500 |
| 1993-05-12 | 689 | 700 | 688 | 700 | 54,000 | 3,500 |
| 1993-05-11 | 659 | 690 | 659 | 688 | 41,000 | 3,440 |
| 1993-05-10 | 630 | 660 | 630 | 659 | 29,000 | 3,295 |
| 1993-05-07 | 610 | 630 | 610 | 630 | 26,000 | 3,150 |
| 1993-05-06 | 585 | 610 | 585 | 610 | 11,000 | 3,050 |
| 1993-04-30 | 563 | 576 | 563 | 575 | 11,000 | 2,875 |
| 1993-04-28 | 548 | 555 | 548 | 550 | 16,000 | 2,750 |
| 1993-04-27 | 534 | 545 | 534 | 545 | 9,000 | 2,725 |
| 1993-04-26 | 540 | 545 | 540 | 541 | 9,000 | 2,705 |
| 1993-04-23 | 530 | 540 | 530 | 540 | 7,000 | 2,700 |
| 1993-04-22 | 525 | 525 | 520 | 520 | 5,000 | 2,600 |
| 1993-04-21 | 551 | 551 | 530 | 535 | 10,000 | 2,675 |
| 1993-04-20 | 555 | 556 | 551 | 551 | 19,000 | 2,755 |
| 1993-04-19 | 564 | 564 | 557 | 557 | 27,000 | 2,785 |
| 1993-04-16 | 563 | 565 | 562 | 564 | 10,000 | 2,820 |
| 1993-04-15 | 561 | 570 | 561 | 561 | 11,000 | 2,805 |
| 1993-04-14 | 585 | 585 | 565 | 570 | 23,000 | 2,850 |
| 1993-04-13 | 561 | 575 | 561 | 575 | 13,000 | 2,875 |
| 1993-04-12 | 552 | 555 | 550 | 555 | 39,000 | 2,775 |
| 1993-04-09 | 536 | 550 | 530 | 540 | 46,000 | 2,700 |
| 1993-04-08 | 516 | 524 | 516 | 524 | 19,000 | 2,620 |
| 1993-04-07 | 504 | 520 | 504 | 515 | 37,000 | 2,575 |
| 1993-04-06 | 510 | 510 | 510 | 510 | 13,000 | 2,550 |
| 1993-04-05 | 495 | 500 | 494 | 499 | 14,000 | 2,495 |
| 1993-04-02 | 494 | 495 | 490 | 491 | 30,000 | 2,455 |
| 1993-04-01 | 495 | 495 | 495 | 495 | 27,000 | 2,475 |
| 1993-03-31 | 504 | 504 | 495 | 495 | 24,000 | 2,475 |
| 1993-03-30 | 488 | 499 | 485 | 499 | 36,000 | 2,495 |
| 1993-03-29 | 480 | 485 | 475 | 485 | 45,000 | 2,425 |
| 1993-03-26 | 479 | 479 | 478 | 478 | 7,000 | 2,390 |
| 1993-03-25 | 480 | 480 | 480 | 480 | 13,000 | 2,400 |
| 1993-03-24 | 470 | 470 | 465 | 465 | 6,000 | 2,325 |
| 1993-03-23 | 479 | 479 | 463 | 463 | 16,000 | 2,315 |
| 1993-03-22 | 470 | 480 | 468 | 480 | 47,000 | 2,400 |
| 1993-03-19 | 460 | 470 | 460 | 460 | 23,000 | 2,300 |
| 1993-03-18 | 459 | 459 | 451 | 451 | 6,000 | 2,255 |
| 1993-03-17 | 454 | 455 | 450 | 450 | 25,000 | 2,250 |
| 1993-03-16 | 459 | 459 | 459 | 459 | 7,000 | 2,295 |
| 1993-03-15 | 440 | 450 | 440 | 450 | 45,000 | 2,250 |
| 1993-03-12 | 445 | 445 | 435 | 440 | 99,000 | 2,200 |
| 1993-03-11 | 440 | 440 | 436 | 440 | 9,000 | 2,200 |
| 1993-03-10 | 441 | 445 | 440 | 440 | 4,000 | 2,200 |
| 1993-03-09 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-03-08 | 421 | 431 | 421 | 427 | 14,000 | 2,135 |
| 1993-03-05 | 421 | 421 | 421 | 421 | 14,000 | 2,105 |
| 1993-03-04 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1993-03-03 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1993-03-02 | 425 | 425 | 420 | 420 | 3,000 | 2,100 |
| 1993-03-01 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1993-02-25 | 446 | 459 | 446 | 450 | 14,000 | 2,250 |
| 1993-02-24 | 436 | 445 | 436 | 440 | 13,000 | 2,200 |
| 1993-02-23 | 431 | 432 | 431 | 432 | 3,000 | 2,160 |
| 1993-02-22 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1993-02-19 | 425 | 425 | 419 | 420 | 9,000 | 2,100 |
| 1993-02-18 | 430 | 430 | 426 | 426 | 6,000 | 2,130 |
| 1993-02-17 | 440 | 444 | 440 | 440 | 22,000 | 2,200 |
| 1993-02-16 | 443 | 445 | 435 | 435 | 8,000 | 2,175 |
| 1993-02-15 | 442 | 442 | 442 | 442 | 17,000 | 2,210 |
| 1993-02-12 | 440 | 445 | 440 | 442 | 12,000 | 2,210 |
| 1993-02-10 | 435 | 441 | 435 | 435 | 10,000 | 2,175 |
| 1993-02-08 | 435 | 440 | 431 | 440 | 5,000 | 2,200 |
| 1993-02-05 | 425 | 430 | 425 | 430 | 12,000 | 2,150 |
| 1993-02-04 | 420 | 425 | 419 | 425 | 18,000 | 2,125 |
| 1993-02-03 | 425 | 425 | 413 | 420 | 15,000 | 2,100 |
| 1993-02-02 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1993-02-01 | 413 | 413 | 408 | 408 | 5,000 | 2,040 |
| 1993-01-29 | 413 | 413 | 408 | 408 | 5,000 | 2,040 |
| 1993-01-28 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1993-01-27 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1993-01-26 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1993-01-25 | 411 | 420 | 411 | 420 | 18,000 | 2,100 |
| 1993-01-22 | 404 | 404 | 400 | 400 | 19,000 | 2,000 |
| 1993-01-21 | 421 | 421 | 404 | 404 | 22,000 | 2,020 |
| 1993-01-20 | 422 | 424 | 421 | 421 | 6,000 | 2,105 |
| 1993-01-19 | 426 | 426 | 421 | 421 | 8,000 | 2,105 |
| 1993-01-18 | 440 | 440 | 425 | 425 | 8,000 | 2,125 |
| 1993-01-14 | 448 | 448 | 429 | 435 | 23,000 | 2,175 |
| 1993-01-13 | 483 | 485 | 450 | 450 | 86,000 | 2,250 |
| 1993-01-12 | 479 | 479 | 460 | 474 | 120,000 | 2,370 |
| 1993-01-11 | 429 | 465 | 429 | 450 | 123,000 | 2,250 |
| 1993-01-08 | 421 | 424 | 420 | 424 | 32,000 | 2,120 |
| 1993-01-07 | 408 | 420 | 408 | 420 | 58,000 | 2,100 |
| 1993-01-06 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 1993-01-05 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1993-01-04 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
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
