8040 (株)東京ソワール の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 598 | 598 | 598 | 598 | 4,000 | 2,990 |
| 1995-12-28 | 599 | 600 | 598 | 598 | 4,000 | 2,990 |
| 1995-12-27 | 598 | 598 | 598 | 598 | 14,000 | 2,990 |
| 1995-12-26 | 600 | 600 | 598 | 598 | 2,000 | 2,990 |
| 1995-12-25 | 600 | 600 | 599 | 600 | 26,000 | 3,000 |
| 1995-12-22 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1995-12-21 | 596 | 600 | 596 | 600 | 7,000 | 3,000 |
| 1995-12-20 | 593 | 599 | 590 | 590 | 23,000 | 2,950 |
| 1995-12-19 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1995-12-18 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1995-12-15 | 620 | 620 | 610 | 615 | 8,000 | 3,075 |
| 1995-12-14 | 609 | 620 | 600 | 619 | 23,000 | 3,095 |
| 1995-12-13 | 594 | 610 | 594 | 610 | 12,000 | 3,050 |
| 1995-12-12 | 587 | 589 | 587 | 589 | 3,000 | 2,945 |
| 1995-12-11 | 584 | 586 | 570 | 586 | 12,000 | 2,930 |
| 1995-12-08 | 584 | 590 | 584 | 584 | 4,000 | 2,920 |
| 1995-12-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-12-06 | 577 | 580 | 577 | 580 | 5,000 | 2,900 |
| 1995-12-05 | 580 | 580 | 576 | 576 | 7,000 | 2,880 |
| 1995-12-04 | 572 | 580 | 572 | 575 | 6,000 | 2,875 |
| 1995-12-01 | 570 | 580 | 570 | 580 | 5,000 | 2,900 |
| 1995-11-30 | 559 | 560 | 557 | 560 | 6,000 | 2,800 |
| 1995-11-29 | 550 | 555 | 550 | 555 | 11,000 | 2,775 |
| 1995-11-28 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1995-11-27 | 550 | 550 | 548 | 550 | 19,000 | 2,750 |
| 1995-11-24 | 548 | 548 | 548 | 548 | 4,000 | 2,740 |
| 1995-11-22 | 537 | 537 | 537 | 537 | 16,000 | 2,685 |
| 1995-11-21 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1995-11-20 | 548 | 548 | 536 | 536 | 3,000 | 2,680 |
| 1995-11-16 | 535 | 535 | 535 | 535 | 3,000 | 2,675 |
| 1995-11-14 | 544 | 544 | 535 | 535 | 6,000 | 2,675 |
| 1995-11-13 | 535 | 544 | 535 | 544 | 5,000 | 2,720 |
| 1995-11-10 | 530 | 535 | 530 | 535 | 3,000 | 2,675 |
| 1995-11-09 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1995-11-08 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-11-07 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 1995-11-06 | 546 | 546 | 546 | 546 | 3,000 | 2,730 |
| 1995-11-02 | 525 | 525 | 520 | 521 | 9,000 | 2,605 |
| 1995-11-01 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1995-10-27 | 521 | 521 | 520 | 520 | 2,000 | 2,600 |
| 1995-10-26 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1995-10-25 | 534 | 534 | 531 | 531 | 13,000 | 2,655 |
| 1995-10-24 | 520 | 530 | 514 | 514 | 5,000 | 2,570 |
| 1995-10-23 | 514 | 529 | 514 | 529 | 2,000 | 2,645 |
| 1995-10-20 | 528 | 528 | 513 | 513 | 6,000 | 2,565 |
| 1995-10-19 | 507 | 507 | 507 | 507 | 14,000 | 2,535 |
| 1995-10-18 | 508 | 508 | 507 | 507 | 3,000 | 2,535 |
| 1995-10-17 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1995-10-16 | 505 | 510 | 505 | 510 | 2,000 | 2,550 |
| 1995-10-13 | 510 | 510 | 508 | 508 | 2,000 | 2,540 |
| 1995-10-12 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 1995-10-11 | 515 | 515 | 512 | 512 | 11,000 | 2,560 |
| 1995-10-09 | 528 | 528 | 518 | 520 | 3,000 | 2,600 |
| 1995-10-06 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 1995-10-05 | 512 | 514 | 511 | 511 | 12,000 | 2,555 |
| 1995-10-04 | 510 | 511 | 510 | 511 | 12,000 | 2,555 |
| 1995-10-03 | 530 | 530 | 521 | 525 | 6,000 | 2,625 |
| 1995-10-02 | 554 | 554 | 540 | 540 | 2,000 | 2,700 |
| 1995-09-29 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1995-09-28 | 551 | 551 | 545 | 545 | 17,000 | 2,725 |
| 1995-09-27 | 532 | 546 | 532 | 545 | 32,000 | 2,725 |
| 1995-09-26 | 521 | 532 | 521 | 532 | 8,000 | 2,660 |
| 1995-09-25 | 531 | 531 | 531 | 531 | 15,000 | 2,655 |
| 1995-09-22 | 521 | 521 | 521 | 521 | 3,000 | 2,605 |
| 1995-09-21 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1995-09-20 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1995-09-19 | 521 | 521 | 521 | 521 | 2,000 | 2,605 |
| 1995-09-18 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1995-09-14 | 520 | 530 | 515 | 530 | 6,000 | 2,650 |
| 1995-09-13 | 515 | 515 | 511 | 511 | 8,000 | 2,555 |
| 1995-09-12 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1995-09-11 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 1995-09-08 | 520 | 520 | 510 | 511 | 4,000 | 2,555 |
| 1995-09-06 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-09-05 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1995-09-04 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 1995-09-01 | 540 | 540 | 535 | 535 | 8,000 | 2,675 |
| 1995-08-31 | 530 | 540 | 530 | 540 | 11,000 | 2,700 |
| 1995-08-30 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1995-08-29 | 538 | 538 | 538 | 538 | 2,000 | 2,690 |
| 1995-08-28 | 519 | 520 | 519 | 520 | 2,000 | 2,600 |
| 1995-08-25 | 540 | 540 | 539 | 539 | 11,000 | 2,695 |
| 1995-08-24 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1995-08-23 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 1995-08-22 | 540 | 540 | 535 | 535 | 11,000 | 2,675 |
| 1995-08-21 | 549 | 549 | 540 | 540 | 8,000 | 2,700 |
| 1995-08-18 | 528 | 540 | 528 | 540 | 21,000 | 2,700 |
| 1995-08-17 | 512 | 520 | 512 | 520 | 6,000 | 2,600 |
| 1995-08-16 | 500 | 502 | 500 | 502 | 27,000 | 2,510 |
| 1995-08-15 | 500 | 500 | 497 | 497 | 32,000 | 2,485 |
| 1995-08-14 | 493 | 494 | 493 | 494 | 3,000 | 2,470 |
| 1995-08-11 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1995-08-08 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1995-08-07 | 500 | 500 | 498 | 498 | 6,000 | 2,490 |
| 1995-08-04 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1995-08-02 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1995-07-31 | 492 | 492 | 492 | 492 | 2,000 | 2,460 |
| 1995-07-27 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1995-07-26 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1995-07-25 | 511 | 511 | 501 | 501 | 16,000 | 2,505 |
| 1995-07-21 | 502 | 502 | 501 | 501 | 4,000 | 2,505 |
| 1995-07-20 | 530 | 530 | 522 | 522 | 3,000 | 2,610 |
| 1995-07-19 | 537 | 537 | 523 | 523 | 2,000 | 2,615 |
| 1995-07-14 | 539 | 539 | 522 | 522 | 3,000 | 2,610 |
| 1995-07-13 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1995-07-12 | 521 | 521 | 520 | 521 | 5,000 | 2,605 |
| 1995-07-11 | 539 | 539 | 520 | 520 | 2,000 | 2,600 |
| 1995-07-10 | 500 | 540 | 500 | 540 | 62,000 | 2,700 |
| 1995-07-07 | 500 | 505 | 500 | 500 | 74,000 | 2,500 |
| 1995-07-06 | 490 | 490 | 490 | 490 | 81,000 | 2,450 |
| 1995-07-05 | 509 | 509 | 490 | 490 | 12,000 | 2,450 |
| 1995-06-30 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 1995-06-27 | 489 | 489 | 489 | 489 | 72,000 | 2,445 |
| 1995-06-26 | 520 | 520 | 520 | 520 | 11,000 | 2,600 |
| 1995-06-23 | 530 | 530 | 520 | 520 | 10,000 | 2,600 |
| 1995-06-22 | 525 | 530 | 520 | 520 | 35,000 | 2,600 |
| 1995-06-21 | 530 | 530 | 525 | 530 | 17,000 | 2,650 |
| 1995-06-20 | 539 | 539 | 530 | 530 | 12,000 | 2,650 |
| 1995-06-13 | 549 | 550 | 549 | 550 | 2,000 | 2,750 |
| 1995-06-12 | 550 | 550 | 548 | 548 | 4,000 | 2,740 |
| 1995-06-09 | 550 | 550 | 548 | 550 | 17,000 | 2,750 |
| 1995-06-08 | 550 | 550 | 540 | 550 | 14,000 | 2,750 |
| 1995-06-07 | 550 | 550 | 545 | 550 | 13,000 | 2,750 |
| 1995-06-06 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 1995-06-05 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 1995-06-01 | 551 | 551 | 535 | 535 | 6,000 | 2,675 |
| 1995-05-26 | 577 | 577 | 551 | 551 | 11,000 | 2,755 |
| 1995-05-24 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1995-05-23 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1995-05-22 | 568 | 568 | 548 | 548 | 7,000 | 2,740 |
| 1995-05-18 | 588 | 588 | 588 | 588 | 3,000 | 2,940 |
| 1995-05-17 | 567 | 586 | 567 | 586 | 10,000 | 2,930 |
| 1995-05-16 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1995-05-12 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1995-05-10 | 569 | 569 | 567 | 567 | 3,000 | 2,835 |
| 1995-05-09 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 1995-05-08 | 577 | 577 | 577 | 577 | 2,000 | 2,885 |
| 1995-05-02 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 1995-05-01 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 1995-04-28 | 532 | 532 | 532 | 532 | 10,000 | 2,660 |
| 1995-04-27 | 550 | 550 | 540 | 540 | 10,000 | 2,700 |
| 1995-04-26 | 590 | 590 | 578 | 578 | 31,000 | 2,890 |
| 1995-04-24 | 537 | 537 | 537 | 537 | 2,000 | 2,685 |
| 1995-04-21 | 532 | 532 | 532 | 532 | 18,000 | 2,660 |
| 1995-04-18 | 536 | 536 | 535 | 535 | 7,000 | 2,675 |
| 1995-04-17 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1995-04-14 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1995-04-12 | 540 | 540 | 532 | 532 | 6,000 | 2,660 |
| 1995-04-11 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1995-04-10 | 551 | 551 | 550 | 550 | 6,000 | 2,750 |
| 1995-04-06 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1995-04-05 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-03-31 | 570 | 570 | 560 | 560 | 2,000 | 2,800 |
| 1995-03-29 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1995-03-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1995-03-27 | 550 | 560 | 550 | 560 | 12,000 | 2,800 |
| 1995-03-24 | 566 | 566 | 550 | 550 | 18,000 | 2,750 |
| 1995-03-23 | 565 | 565 | 565 | 565 | 6,000 | 2,825 |
| 1995-03-22 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 1995-03-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1995-03-17 | 565 | 565 | 565 | 565 | 8,000 | 2,825 |
| 1995-03-16 | 568 | 568 | 561 | 561 | 19,000 | 2,805 |
| 1995-03-13 | 615 | 615 | 608 | 608 | 21,000 | 3,040 |
| 1995-03-10 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1995-03-08 | 614 | 614 | 608 | 608 | 32,000 | 3,040 |
| 1995-03-07 | 615 | 615 | 608 | 614 | 16,000 | 3,070 |
| 1995-03-06 | 610 | 610 | 610 | 610 | 25,000 | 3,050 |
| 1995-03-02 | 609 | 610 | 609 | 610 | 2,000 | 3,050 |
| 1995-02-28 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1995-02-27 | 649 | 649 | 649 | 649 | 5,000 | 3,245 |
| 1995-02-24 | 639 | 639 | 639 | 639 | 3,000 | 3,195 |
| 1995-02-21 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-02-20 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1995-02-13 | 640 | 660 | 640 | 660 | 10,000 | 3,300 |
| 1995-02-08 | 660 | 660 | 660 | 660 | 9,000 | 3,300 |
| 1995-02-07 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1995-02-06 | 671 | 671 | 670 | 670 | 2,000 | 3,350 |
| 1995-02-03 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1995-02-02 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1995-02-01 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1995-01-31 | 675 | 675 | 665 | 665 | 3,000 | 3,325 |
| 1995-01-27 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1995-01-26 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1995-01-25 | 692 | 692 | 662 | 662 | 11,000 | 3,310 |
| 1995-01-23 | 712 | 712 | 712 | 712 | 15,000 | 3,560 |
| 1995-01-20 | 722 | 722 | 712 | 712 | 12,000 | 3,560 |
| 1995-01-19 | 712 | 712 | 712 | 712 | 20,000 | 3,560 |
| 1995-01-18 | 712 | 712 | 712 | 712 | 9,000 | 3,560 |
| 1995-01-17 | 712 | 712 | 712 | 712 | 9,000 | 3,560 |
| 1995-01-12 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1995-01-11 | 714 | 715 | 714 | 715 | 3,000 | 3,575 |
| 1995-01-10 | 715 | 715 | 710 | 715 | 9,000 | 3,575 |
| 1995-01-09 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-01-06 | 715 | 715 | 711 | 715 | 45,000 | 3,575 |
| 1995-01-05 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1995-01-04 | 701 | 701 | 701 | 701 | 13,000 | 3,505 |
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
