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
1993-12-305155155155151,0002,575
1993-12-295305305305301,0002,650
1993-12-2457057055055018,0002,750
1993-12-2257057056056014,0002,800
1993-12-215705705705707,0002,850
1993-12-205695695695691,0002,845
1993-12-1657057056556532,0002,825
1993-12-1557557557557510,0002,875
1993-12-1457857857857812,0002,890
1993-12-135935935935931,0002,965
1993-12-105665665665661,0002,830
1993-12-0956656656556512,0002,825
1993-12-0857557556056525,0002,825
1993-12-0757057057057011,0002,850
1993-12-0658658657558551,0002,925
1993-12-0258158158058028,0002,900
1993-12-015915915805814,0002,905
1993-11-3059059157559126,0002,955
1993-11-2959159158059144,0002,955
1993-11-265915925915917,0002,955
1993-11-2561161159159117,0002,955
1993-11-245955955915914,0002,955
1993-11-226006005955957,0002,975
1993-11-196006006006001,0003,000
1993-11-186206206146143,0003,070
1993-11-176116156106105,0003,050
1993-11-166106106106103,0003,050
1993-11-1258058558058510,0002,925
1993-11-115805805805801,0002,900
1993-11-106056055905907,0002,950
1993-11-086056056056053,0003,025
1993-11-0562662661061010,0003,050
1993-11-046266266266265,0003,130
1993-11-026266266266261,0003,130
1993-10-296276366276364,0003,180
1993-10-286266366266366,0003,180
1993-10-276366366366361,0003,180
1993-10-266366366366362,0003,180
1993-10-2566666664664611,0003,230
1993-10-2266066666066033,0003,300
1993-10-216786786706707,0003,350
1993-10-206876876796806,0003,400
1993-10-196856886856883,0003,440
1993-10-186906906896893,0003,445
1993-10-156896956896907,0003,450
1993-10-1468970068068956,0003,445
1993-10-1368869868869016,0003,450
1993-10-1270570569869822,0003,490
1993-10-0867171066871054,0003,550
1993-10-076656656656655,0003,325
1993-10-066756756706705,0003,350
1993-10-056756756756754,0003,375
1993-10-046616806616806,0003,400
1993-10-0166167166067111,0003,355
1993-09-3064666164666121,0003,305
1993-09-296466466466462,0003,230
1993-09-286556556466465,0003,230
1993-09-2766066064564512,0003,225
1993-09-246506506406509,0003,250
1993-09-226466466306307,0003,150
1993-09-2165065064564518,0003,225
1993-09-2062966062965926,0003,295
1993-09-176296296296291,0003,145
1993-09-1662264062064011,0003,200
1993-09-146116206116203,0003,100
1993-09-106106106106105,0003,050
1993-09-096016026016023,0003,010
1993-09-0860560560060012,0003,000
1993-09-076106106106102,0003,050
1993-09-066076106056103,0003,050
1993-09-036056056056054,0003,025
1993-09-016006106006109,0003,050
1993-08-3160560560060015,0003,000
1993-08-306036036036032,0003,015
1993-08-2561562360362316,0003,115
1993-08-245965965955952,0002,975
1993-08-235955955955953,0002,975
1993-08-2059559559559510,0002,975
1993-08-196256256256252,0003,125
1993-08-186196296196295,0003,145
1993-08-166296296296293,0003,145
1993-08-1263063063063013,0003,150
1993-08-1164064063063016,0003,150
1993-08-1063063063063050,0003,150
1993-08-096506506406405,0003,200
1993-08-066516516516511,0003,255
1993-08-056686706656654,0003,325
1993-08-046526706526703,0003,350
1993-08-036526606526596,0003,295
1993-08-026526526526523,0003,260
1993-07-306516516516515,0003,255
1993-07-296406406406407,0003,200
1993-07-266706706706705,0003,350
1993-07-236606606606603,0003,300
1993-07-226406406406401,0003,200
1993-07-216406406406402,0003,200
1993-07-206506506506502,0003,250
1993-07-1966066065065022,0003,250
1993-07-166606606606609,0003,300
1993-07-1564065064065020,0003,250
1993-07-146406406406401,0003,200
1993-07-136416416416411,0003,205
1993-07-096416416416412,0003,205
1993-07-086416416416411,0003,205
1993-07-066496496496491,0003,245
1993-07-056406406406403,0003,200
1993-07-0163564063563530,0003,175
1993-06-306406406406405,0003,200
1993-06-296406406406402,0003,200
1993-06-286406406406402,0003,200
1993-06-256306306286307,0003,150
1993-06-2464064063063020,0003,150
1993-06-2362063062063020,0003,150
1993-06-2262062962062019,0003,100
1993-06-2164064763063019,0003,150
1993-06-186416506416502,0003,250
1993-06-1763765063764117,0003,205
1993-06-1662863062863028,0003,150
1993-06-1565465464864822,0003,240
1993-06-1466166166066016,0003,300
1993-06-116706706606606,0003,300
1993-06-106806806806802,0003,400
1993-06-087107107057053,0003,525
1993-06-077107107107105,0003,550
1993-06-0471072971072017,0003,600
1993-06-037147147107108,0003,550
1993-06-027197207197204,0003,600
1993-05-317307307217213,0003,605
1993-05-2871071070671012,0003,550
1993-05-277057107057107,0003,550
1993-05-267057057057057,0003,525
1993-05-2570070570070013,0003,500
1993-05-247007006806803,0003,400
1993-05-2169070069070011,0003,500
1993-05-2070070570070010,0003,500
1993-05-1969070569070523,0003,525
1993-05-1870170570070022,0003,500
1993-05-1770970970570515,0003,525
1993-05-1469070568070530,0003,525
1993-05-1370070470070038,0003,500
1993-05-1268970068870054,0003,500
1993-05-1165969065968841,0003,440
1993-05-1063066063065929,0003,295
1993-05-0761063061063026,0003,150
1993-05-0658561058561011,0003,050
1993-04-3056357656357511,0002,875
1993-04-2854855554855016,0002,750
1993-04-275345455345459,0002,725
1993-04-265405455405419,0002,705
1993-04-235305405305407,0002,700
1993-04-225255255205205,0002,600
1993-04-2155155153053510,0002,675
1993-04-2055555655155119,0002,755
1993-04-1956456455755727,0002,785
1993-04-1656356556256410,0002,820
1993-04-1556157056156111,0002,805
1993-04-1458558556557023,0002,850
1993-04-1356157556157513,0002,875
1993-04-1255255555055539,0002,775
1993-04-0953655053054046,0002,700
1993-04-0851652451652419,0002,620
1993-04-0750452050451537,0002,575
1993-04-0651051051051013,0002,550
1993-04-0549550049449914,0002,495
1993-04-0249449549049130,0002,455
1993-04-0149549549549527,0002,475
1993-03-3150450449549524,0002,475
1993-03-3048849948549936,0002,495
1993-03-2948048547548545,0002,425
1993-03-264794794784787,0002,390
1993-03-2548048048048013,0002,400
1993-03-244704704654656,0002,325
1993-03-2347947946346316,0002,315
1993-03-2247048046848047,0002,400
1993-03-1946047046046023,0002,300
1993-03-184594594514516,0002,255
1993-03-1745445545045025,0002,250
1993-03-164594594594597,0002,295
1993-03-1544045044045045,0002,250
1993-03-1244544543544099,0002,200
1993-03-114404404364409,0002,200
1993-03-104414454404404,0002,200
1993-03-094404404404402,0002,200
1993-03-0842143142142714,0002,135
1993-03-0542142142142114,0002,105
1993-03-044214214214212,0002,105
1993-03-034204204204204,0002,100
1993-03-024254254204203,0002,100
1993-03-014304304304305,0002,150
1993-02-2544645944645014,0002,250
1993-02-2443644543644013,0002,200
1993-02-234314324314323,0002,160
1993-02-224384384384382,0002,190
1993-02-194254254194209,0002,100
1993-02-184304304264266,0002,130
1993-02-1744044444044022,0002,200
1993-02-164434454354358,0002,175
1993-02-1544244244244217,0002,210
1993-02-1244044544044212,0002,210
1993-02-1043544143543510,0002,175
1993-02-084354404314405,0002,200
1993-02-0542543042543012,0002,150
1993-02-0442042541942518,0002,125
1993-02-0342542541342015,0002,100
1993-02-024204204204204,0002,100
1993-02-014134134084085,0002,040
1993-01-294134134084085,0002,040
1993-01-284034034034031,0002,015
1993-01-274034034034031,0002,015
1993-01-264154154154151,0002,075
1993-01-2541142041142018,0002,100
1993-01-2240440440040019,0002,000
1993-01-2142142140440422,0002,020
1993-01-204224244214216,0002,105
1993-01-194264264214218,0002,105
1993-01-184404404254258,0002,125
1993-01-1444844842943523,0002,175
1993-01-1348348545045086,0002,250
1993-01-12479479460474120,0002,370
1993-01-11429465429450123,0002,250
1993-01-0842142442042432,0002,120
1993-01-0740842040842058,0002,100
1993-01-064014014014013,0002,005
1993-01-054094094094091,0002,045
1993-01-044104104104106,0002,050

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