8040 (株)東京ソワール の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 701 | 701 | 701 | 701 | 5,000 | 3,505 |
| 1994-12-28 | 710 | 710 | 700 | 701 | 7,000 | 3,505 |
| 1994-12-27 | 715 | 715 | 715 | 715 | 4,000 | 3,575 |
| 1994-12-22 | 710 | 710 | 680 | 680 | 15,000 | 3,400 |
| 1994-12-21 | 697 | 700 | 695 | 700 | 12,000 | 3,500 |
| 1994-12-20 | 700 | 700 | 697 | 697 | 5,000 | 3,485 |
| 1994-12-19 | 697 | 697 | 697 | 697 | 5,000 | 3,485 |
| 1994-12-16 | 697 | 697 | 697 | 697 | 8,000 | 3,485 |
| 1994-12-15 | 695 | 695 | 695 | 695 | 5,000 | 3,475 |
| 1994-12-14 | 695 | 695 | 695 | 695 | 6,000 | 3,475 |
| 1994-12-12 | 695 | 695 | 695 | 695 | 7,000 | 3,475 |
| 1994-12-09 | 695 | 695 | 690 | 695 | 21,000 | 3,475 |
| 1994-12-08 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1994-12-07 | 695 | 695 | 690 | 695 | 12,000 | 3,475 |
| 1994-12-06 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1994-12-05 | 700 | 700 | 695 | 695 | 3,000 | 3,475 |
| 1994-12-01 | 695 | 695 | 693 | 695 | 6,000 | 3,475 |
| 1994-11-30 | 695 | 695 | 695 | 695 | 4,000 | 3,475 |
| 1994-11-25 | 705 | 705 | 695 | 695 | 11,000 | 3,475 |
| 1994-11-24 | 700 | 700 | 690 | 690 | 11,000 | 3,450 |
| 1994-11-21 | 715 | 715 | 713 | 713 | 5,000 | 3,565 |
| 1994-11-18 | 715 | 715 | 713 | 713 | 5,000 | 3,565 |
| 1994-11-17 | 715 | 715 | 713 | 715 | 6,000 | 3,575 |
| 1994-11-16 | 715 | 715 | 713 | 715 | 18,000 | 3,575 |
| 1994-11-15 | 713 | 715 | 713 | 715 | 4,000 | 3,575 |
| 1994-11-14 | 713 | 713 | 710 | 710 | 11,000 | 3,550 |
| 1994-11-11 | 713 | 713 | 711 | 711 | 9,000 | 3,555 |
| 1994-11-10 | 720 | 720 | 713 | 713 | 7,000 | 3,565 |
| 1994-11-09 | 713 | 730 | 713 | 720 | 20,000 | 3,600 |
| 1994-11-08 | 710 | 713 | 710 | 713 | 3,000 | 3,565 |
| 1994-11-07 | 710 | 715 | 710 | 715 | 5,000 | 3,575 |
| 1994-11-04 | 707 | 710 | 707 | 708 | 7,000 | 3,540 |
| 1994-11-02 | 707 | 710 | 705 | 707 | 14,000 | 3,535 |
| 1994-11-01 | 707 | 707 | 706 | 706 | 5,000 | 3,530 |
| 1994-10-31 | 705 | 706 | 705 | 706 | 7,000 | 3,530 |
| 1994-10-28 | 711 | 712 | 705 | 705 | 6,000 | 3,525 |
| 1994-10-27 | 701 | 702 | 701 | 702 | 3,000 | 3,510 |
| 1994-10-26 | 695 | 700 | 695 | 700 | 5,000 | 3,500 |
| 1994-10-25 | 735 | 735 | 726 | 726 | 7,000 | 3,630 |
| 1994-10-21 | 750 | 750 | 736 | 736 | 7,000 | 3,680 |
| 1994-10-20 | 755 | 755 | 751 | 751 | 16,000 | 3,755 |
| 1994-10-19 | 755 | 755 | 750 | 755 | 52,000 | 3,775 |
| 1994-10-18 | 750 | 755 | 750 | 755 | 39,000 | 3,775 |
| 1994-10-17 | 756 | 758 | 755 | 757 | 33,000 | 3,785 |
| 1994-10-14 | 756 | 756 | 756 | 756 | 4,000 | 3,780 |
| 1994-10-13 | 755 | 756 | 755 | 755 | 7,000 | 3,775 |
| 1994-10-12 | 751 | 755 | 751 | 753 | 25,000 | 3,765 |
| 1994-10-11 | 751 | 751 | 751 | 751 | 5,000 | 3,755 |
| 1994-10-07 | 750 | 751 | 750 | 751 | 8,000 | 3,755 |
| 1994-10-06 | 750 | 751 | 750 | 751 | 12,000 | 3,755 |
| 1994-10-05 | 740 | 750 | 740 | 750 | 21,000 | 3,750 |
| 1994-10-04 | 750 | 750 | 743 | 750 | 9,000 | 3,750 |
| 1994-10-03 | 756 | 756 | 747 | 750 | 28,000 | 3,750 |
| 1994-09-30 | 759 | 765 | 756 | 765 | 20,000 | 3,825 |
| 1994-09-29 | 756 | 763 | 756 | 759 | 9,000 | 3,795 |
| 1994-09-28 | 750 | 755 | 745 | 755 | 27,000 | 3,775 |
| 1994-09-27 | 746 | 746 | 741 | 745 | 24,000 | 3,725 |
| 1994-09-26 | 746 | 746 | 745 | 745 | 12,000 | 3,725 |
| 1994-09-22 | 730 | 730 | 730 | 730 | 10,000 | 3,650 |
| 1994-09-21 | 709 | 710 | 705 | 710 | 32,000 | 3,550 |
| 1994-09-20 | 702 | 710 | 702 | 710 | 23,000 | 3,550 |
| 1994-09-19 | 702 | 702 | 702 | 702 | 24,000 | 3,510 |
| 1994-09-16 | 701 | 702 | 700 | 702 | 19,000 | 3,510 |
| 1994-09-14 | 700 | 701 | 700 | 701 | 2,000 | 3,505 |
| 1994-09-13 | 701 | 703 | 701 | 703 | 4,000 | 3,515 |
| 1994-09-09 | 699 | 700 | 699 | 700 | 5,000 | 3,500 |
| 1994-09-08 | 700 | 700 | 700 | 700 | 16,000 | 3,500 |
| 1994-09-07 | 702 | 702 | 700 | 700 | 8,000 | 3,500 |
| 1994-09-06 | 707 | 710 | 707 | 710 | 2,000 | 3,550 |
| 1994-09-05 | 717 | 717 | 717 | 717 | 2,000 | 3,585 |
| 1994-09-02 | 695 | 705 | 695 | 697 | 7,000 | 3,485 |
| 1994-09-01 | 695 | 695 | 694 | 694 | 6,000 | 3,470 |
| 1994-08-31 | 705 | 705 | 694 | 694 | 6,000 | 3,470 |
| 1994-08-30 | 705 | 705 | 705 | 705 | 6,000 | 3,525 |
| 1994-08-29 | 706 | 707 | 705 | 705 | 8,000 | 3,525 |
| 1994-08-26 | 718 | 718 | 705 | 705 | 23,000 | 3,525 |
| 1994-08-25 | 716 | 718 | 716 | 718 | 14,000 | 3,590 |
| 1994-08-24 | 713 | 713 | 713 | 713 | 5,000 | 3,565 |
| 1994-08-22 | 712 | 712 | 712 | 712 | 3,000 | 3,560 |
| 1994-08-19 | 720 | 720 | 710 | 712 | 26,000 | 3,560 |
| 1994-08-18 | 749 | 750 | 720 | 720 | 19,000 | 3,600 |
| 1994-08-17 | 760 | 760 | 750 | 750 | 19,000 | 3,750 |
| 1994-08-16 | 750 | 760 | 750 | 760 | 18,000 | 3,800 |
| 1994-08-15 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1994-08-12 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1994-08-11 | 762 | 762 | 760 | 760 | 5,000 | 3,800 |
| 1994-08-10 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1994-08-09 | 780 | 780 | 780 | 780 | 13,000 | 3,900 |
| 1994-08-08 | 776 | 780 | 776 | 780 | 2,000 | 3,900 |
| 1994-08-05 | 776 | 777 | 776 | 776 | 7,000 | 3,880 |
| 1994-08-04 | 785 | 790 | 780 | 780 | 7,000 | 3,900 |
| 1994-08-03 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 1994-08-02 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1994-08-01 | 780 | 780 | 760 | 760 | 3,000 | 3,800 |
| 1994-07-29 | 786 | 786 | 780 | 780 | 8,000 | 3,900 |
| 1994-07-27 | 809 | 809 | 806 | 806 | 7,000 | 4,030 |
| 1994-07-25 | 839 | 839 | 839 | 839 | 7,000 | 4,195 |
| 1994-07-22 | 830 | 839 | 830 | 830 | 3,000 | 4,150 |
| 1994-07-21 | 844 | 845 | 840 | 840 | 5,000 | 4,200 |
| 1994-07-20 | 860 | 860 | 845 | 845 | 6,000 | 4,225 |
| 1994-07-19 | 855 | 855 | 854 | 855 | 28,000 | 4,275 |
| 1994-07-18 | 840 | 845 | 838 | 845 | 5,000 | 4,225 |
| 1994-07-15 | 860 | 860 | 840 | 845 | 17,000 | 4,225 |
| 1994-07-14 | 860 | 864 | 851 | 860 | 16,000 | 4,300 |
| 1994-07-13 | 865 | 865 | 840 | 850 | 20,000 | 4,250 |
| 1994-07-12 | 851 | 865 | 850 | 865 | 17,000 | 4,325 |
| 1994-07-11 | 870 | 870 | 865 | 865 | 11,000 | 4,325 |
| 1994-07-08 | 885 | 889 | 880 | 880 | 30,000 | 4,400 |
| 1994-07-07 | 889 | 889 | 870 | 881 | 50,000 | 4,405 |
| 1994-07-06 | 839 | 891 | 839 | 881 | 69,000 | 4,405 |
| 1994-07-05 | 820 | 845 | 820 | 829 | 68,000 | 4,145 |
| 1994-07-04 | 820 | 830 | 820 | 820 | 31,000 | 4,100 |
| 1994-07-01 | 820 | 820 | 790 | 790 | 16,000 | 3,950 |
| 1994-06-30 | 777 | 820 | 777 | 820 | 23,000 | 4,100 |
| 1994-06-29 | 782 | 787 | 782 | 787 | 6,000 | 3,935 |
| 1994-06-28 | 771 | 782 | 771 | 782 | 33,000 | 3,910 |
| 1994-06-27 | 765 | 768 | 760 | 765 | 50,000 | 3,825 |
| 1994-06-24 | 780 | 786 | 770 | 771 | 28,000 | 3,855 |
| 1994-06-23 | 766 | 780 | 766 | 780 | 24,000 | 3,900 |
| 1994-06-22 | 765 | 770 | 761 | 765 | 16,000 | 3,825 |
| 1994-06-21 | 776 | 776 | 760 | 760 | 23,000 | 3,800 |
| 1994-06-20 | 785 | 785 | 762 | 775 | 18,000 | 3,875 |
| 1994-06-17 | 785 | 795 | 785 | 795 | 13,000 | 3,975 |
| 1994-06-16 | 800 | 800 | 780 | 785 | 30,000 | 3,925 |
| 1994-06-15 | 815 | 830 | 799 | 799 | 114,000 | 3,995 |
| 1994-06-14 | 798 | 820 | 797 | 815 | 191,000 | 4,075 |
| 1994-06-13 | 740 | 749 | 740 | 749 | 16,000 | 3,745 |
| 1994-06-10 | 740 | 740 | 735 | 735 | 21,000 | 3,675 |
| 1994-06-09 | 741 | 741 | 725 | 738 | 22,000 | 3,690 |
| 1994-06-08 | 721 | 738 | 721 | 738 | 16,000 | 3,690 |
| 1994-06-07 | 720 | 725 | 716 | 716 | 8,000 | 3,580 |
| 1994-06-06 | 726 | 726 | 725 | 725 | 3,000 | 3,625 |
| 1994-06-03 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1994-06-02 | 721 | 721 | 721 | 721 | 3,000 | 3,605 |
| 1994-06-01 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1994-05-31 | 725 | 725 | 720 | 720 | 2,000 | 3,600 |
| 1994-05-30 | 729 | 730 | 725 | 725 | 9,000 | 3,625 |
| 1994-05-27 | 727 | 727 | 727 | 727 | 1,000 | 3,635 |
| 1994-05-26 | 729 | 730 | 720 | 730 | 6,000 | 3,650 |
| 1994-05-25 | 710 | 710 | 710 | 710 | 21,000 | 3,550 |
| 1994-05-24 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-05-23 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1994-05-20 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 1994-05-19 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1994-05-18 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1994-05-17 | 730 | 730 | 721 | 721 | 10,000 | 3,605 |
| 1994-05-16 | 729 | 730 | 729 | 730 | 5,000 | 3,650 |
| 1994-05-13 | 715 | 730 | 715 | 730 | 10,000 | 3,650 |
| 1994-05-12 | 719 | 720 | 715 | 720 | 6,000 | 3,600 |
| 1994-05-11 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1994-05-10 | 710 | 720 | 709 | 720 | 11,000 | 3,600 |
| 1994-05-09 | 701 | 710 | 700 | 701 | 5,000 | 3,505 |
| 1994-05-06 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-05-02 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1994-04-28 | 700 | 701 | 700 | 701 | 5,000 | 3,505 |
| 1994-04-27 | 701 | 715 | 701 | 703 | 17,000 | 3,515 |
| 1994-04-26 | 711 | 720 | 701 | 701 | 10,000 | 3,505 |
| 1994-04-25 | 732 | 735 | 716 | 716 | 33,000 | 3,580 |
| 1994-04-22 | 711 | 720 | 711 | 720 | 8,000 | 3,600 |
| 1994-04-21 | 740 | 740 | 710 | 710 | 27,000 | 3,550 |
| 1994-04-20 | 739 | 771 | 736 | 741 | 77,000 | 3,705 |
| 1994-04-19 | 698 | 738 | 698 | 735 | 115,000 | 3,675 |
| 1994-04-18 | 695 | 695 | 691 | 692 | 45,000 | 3,460 |
| 1994-04-15 | 690 | 692 | 690 | 692 | 14,000 | 3,460 |
| 1994-04-14 | 693 | 693 | 693 | 693 | 5,000 | 3,465 |
| 1994-04-13 | 683 | 690 | 680 | 690 | 15,000 | 3,450 |
| 1994-04-12 | 695 | 695 | 673 | 673 | 9,000 | 3,365 |
| 1994-04-11 | 700 | 700 | 693 | 700 | 10,000 | 3,500 |
| 1994-04-08 | 681 | 690 | 675 | 690 | 20,000 | 3,450 |
| 1994-04-07 | 680 | 680 | 679 | 680 | 8,000 | 3,400 |
| 1994-04-06 | 685 | 685 | 680 | 685 | 4,000 | 3,425 |
| 1994-04-05 | 675 | 685 | 675 | 685 | 7,000 | 3,425 |
| 1994-04-04 | 689 | 689 | 665 | 665 | 9,000 | 3,325 |
| 1994-04-01 | 675 | 680 | 675 | 675 | 9,000 | 3,375 |
| 1994-03-31 | 685 | 685 | 680 | 680 | 15,000 | 3,400 |
| 1994-03-30 | 675 | 680 | 675 | 680 | 13,000 | 3,400 |
| 1994-03-29 | 680 | 685 | 680 | 680 | 20,000 | 3,400 |
| 1994-03-28 | 675 | 675 | 675 | 675 | 8,000 | 3,375 |
| 1994-03-25 | 680 | 680 | 672 | 672 | 16,000 | 3,360 |
| 1994-03-24 | 672 | 680 | 670 | 671 | 17,000 | 3,355 |
| 1994-03-23 | 671 | 679 | 671 | 672 | 8,000 | 3,360 |
| 1994-03-22 | 681 | 681 | 672 | 672 | 9,000 | 3,360 |
| 1994-03-18 | 670 | 680 | 670 | 680 | 9,000 | 3,400 |
| 1994-03-17 | 683 | 683 | 670 | 670 | 18,000 | 3,350 |
| 1994-03-16 | 685 | 685 | 671 | 673 | 11,000 | 3,365 |
| 1994-03-15 | 695 | 695 | 685 | 685 | 10,000 | 3,425 |
| 1994-03-14 | 710 | 710 | 685 | 685 | 24,000 | 3,425 |
| 1994-03-11 | 681 | 700 | 679 | 700 | 75,000 | 3,500 |
| 1994-03-10 | 682 | 689 | 681 | 681 | 24,000 | 3,405 |
| 1994-03-09 | 680 | 680 | 676 | 680 | 34,000 | 3,400 |
| 1994-03-08 | 660 | 680 | 660 | 666 | 11,000 | 3,330 |
| 1994-03-07 | 640 | 674 | 623 | 670 | 43,000 | 3,350 |
| 1994-03-04 | 660 | 660 | 633 | 633 | 14,000 | 3,165 |
| 1994-03-03 | 649 | 660 | 649 | 649 | 50,000 | 3,245 |
| 1994-03-02 | 650 | 670 | 650 | 665 | 91,000 | 3,325 |
| 1994-03-01 | 621 | 630 | 621 | 630 | 16,000 | 3,150 |
| 1994-02-28 | 620 | 620 | 620 | 620 | 12,000 | 3,100 |
| 1994-02-25 | 621 | 621 | 615 | 620 | 25,000 | 3,100 |
| 1994-02-24 | 600 | 615 | 600 | 606 | 30,000 | 3,030 |
| 1994-02-23 | 611 | 611 | 600 | 600 | 13,000 | 3,000 |
| 1994-02-22 | 591 | 620 | 590 | 620 | 15,000 | 3,100 |
| 1994-02-21 | 611 | 611 | 611 | 611 | 4,000 | 3,055 |
| 1994-02-18 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
| 1994-02-17 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 1994-02-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-02-09 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 1994-02-08 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 1994-02-07 | 612 | 612 | 611 | 611 | 6,000 | 3,055 |
| 1994-02-04 | 611 | 611 | 611 | 611 | 6,000 | 3,055 |
| 1994-02-03 | 611 | 611 | 611 | 611 | 15,000 | 3,055 |
| 1994-02-01 | 620 | 620 | 611 | 611 | 23,000 | 3,055 |
| 1994-01-31 | 600 | 617 | 600 | 617 | 4,000 | 3,085 |
| 1994-01-28 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-01-27 | 609 | 611 | 609 | 611 | 10,000 | 3,055 |
| 1994-01-26 | 600 | 609 | 600 | 609 | 2,000 | 3,045 |
| 1994-01-25 | 604 | 604 | 604 | 604 | 10,000 | 3,020 |
| 1994-01-24 | 570 | 570 | 570 | 570 | 14,000 | 2,850 |
| 1994-01-21 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1994-01-20 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1994-01-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-01-18 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1994-01-17 | 570 | 571 | 570 | 571 | 7,000 | 2,855 |
| 1994-01-14 | 550 | 561 | 550 | 560 | 3,000 | 2,800 |
| 1994-01-12 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1994-01-10 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1994-01-07 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1994-01-06 | 515 | 525 | 515 | 525 | 2,000 | 2,625 |
| 1994-01-05 | 515 | 515 | 510 | 510 | 7,000 | 2,550 |
| 1994-01-04 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
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
