8040 (株)東京ソワール の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-2452052051351311,0002,565
1996-12-2051951950050010,0002,500
1996-12-1752052052052013,0002,600
1996-12-125205205205202,0002,600
1996-12-11520521520520204,0002,600
1996-12-105215215215214,0002,605
1996-12-095215215215211,0002,605
1996-12-055255255055056,0002,525
1996-12-045355355255253,0002,625
1996-12-035355355355352,0002,675
1996-11-295455455455452,0002,725
1996-11-285515515505503,0002,750
1996-11-275505505505501,0002,750
1996-11-265505505505502,0002,750
1996-11-2555656055656015,0002,800
1996-11-215465465465464,0002,730
1996-11-1454354554254512,0002,725
1996-11-135425505425424,0002,710
1996-11-115605605505504,0002,750
1996-11-085485505485503,0002,750
1996-11-075505505505503,0002,750
1996-11-065425425405402,0002,700
1996-11-0555155154254227,0002,710
1996-11-015515515515511,0002,755
1996-10-295735735735733,0002,865
1996-10-255795795795799,0002,895
1996-10-235695695695691,0002,845
1996-10-225515515515511,0002,755
1996-10-185565565565561,0002,780
1996-10-175525525525521,0002,760
1996-10-155525525525522,0002,760
1996-10-145525525525521,0002,760
1996-10-115515515515511,0002,755
1996-10-085705705615615,0002,805
1996-10-075705705705702,0002,850
1996-10-045715715715712,0002,855
1996-10-025875875875871,0002,935
1996-10-015875875875871,0002,935
1996-09-265875875875871,0002,935
1996-09-2559759759759711,0002,985
1996-09-195875875875871,0002,935
1996-09-1858859558758712,0002,935
1996-09-175975975875873,0002,935
1996-09-1358758858758719,0002,935
1996-09-125865865865862,0002,930
1996-09-115865865865864,0002,930
1996-09-065855855855852,0002,925
1996-09-055995995995991,0002,995
1996-09-045705705705701,0002,850
1996-09-035705705705701,0002,850
1996-09-025705705705701,0002,850
1996-08-3057057056557014,0002,850
1996-08-295725725725721,0002,860
1996-08-275735735725735,0002,865
1996-08-2657657657057029,0002,850
1996-08-2357557557557525,0002,875
1996-08-215675675675672,0002,835
1996-08-205975975975972,0002,985
1996-08-195675675665678,0002,835
1996-08-165625655615656,0002,825
1996-08-155565565565561,0002,780
1996-08-125515515515511,0002,755
1996-08-085705705705701,0002,850
1996-07-315905905905901,0002,950
1996-07-306006005995992,0002,995
1996-07-296006006006001,0003,000
1996-07-256026026026029,0003,010
1996-07-245955955925922,0002,960
1996-07-236016015965968,0002,980
1996-07-186016016016011,0003,005
1996-07-166206206106104,0003,050
1996-07-156276276206257,0003,125
1996-07-126276276276272,0003,135
1996-07-1063063062762711,0003,135
1996-07-0963563562563531,0003,175
1996-07-086256286256258,0003,125
1996-07-0562863062663018,0003,150
1996-07-046306306286288,0003,140
1996-07-0362763362763310,0003,165
1996-07-0262863062762730,0003,135
1996-07-016306306286285,0003,140
1996-06-286266306266304,0003,150
1996-06-276306306266264,0003,130
1996-06-2663564063564013,0003,200
1996-06-2564164564064027,0003,200
1996-06-246406406406409,0003,200
1996-06-216706706506502,0003,250
1996-06-206806806806801,0003,400
1996-06-196806806806809,0003,400
1996-06-186806806806801,0003,400
1996-06-146606906606903,0003,450
1996-06-106556556556552,0003,275
1996-06-066556556556551,0003,275
1996-06-046506536506523,0003,260
1996-06-036626626626621,0003,310
1996-05-316626626626623,0003,310
1996-05-3069269268268210,0003,410
1996-05-286926926926922,0003,460
1996-05-2770070069069215,0003,460
1996-05-246896896896894,0003,445
1996-05-2369670068069622,0003,480
1996-05-2269569669569510,0003,475
1996-05-216956956956959,0003,475
1996-05-206956956956951,0003,475
1996-05-1769069569069511,0003,475
1996-05-166906906606696,0003,345
1996-05-156906906906908,0003,450
1996-05-1369069269069015,0003,450
1996-05-106906986906906,0003,450
1996-05-0971471469069011,0003,450
1996-05-0868470068470020,0003,500
1996-05-076946946946945,0003,470
1996-05-026706896706858,0003,425
1996-05-016566706566705,0003,350
1996-04-3067067065165147,0003,255
1996-04-266706706706703,0003,350
1996-04-2568068066567014,0003,350
1996-04-246556656556654,0003,325
1996-04-2365065164765110,0003,255
1996-04-226486506486502,0003,250
1996-04-196556556456457,0003,225
1996-04-186546546546542,0003,270
1996-04-176656656556647,0003,320
1996-04-166516656516657,0003,325
1996-04-1564165764165410,0003,270
1996-04-126396396396391,0003,195
1996-04-116356416356414,0003,205
1996-04-106356356356355,0003,175
1996-04-086126126126123,0003,060
1996-04-056346346326322,0003,160
1996-04-036346356346355,0003,175
1996-04-0262963562963516,0003,175
1996-03-295986295986293,0003,145
1996-03-285865955865954,0002,975
1996-03-275855855855855,0002,925
1996-03-265855855855857,0002,925
1996-03-1856056053554520,0002,725
1996-03-155755755605608,0002,800
1996-03-135915915915911,0002,955
1996-03-125915915915913,0002,955
1996-03-115915915915913,0002,955
1996-03-085915915915912,0002,955
1996-03-076116116106106,0003,050
1996-03-066056156056154,0003,075
1996-03-056366366356352,0003,175
1996-03-046356356356354,0003,175
1996-03-016356356356352,0003,175
1996-02-296356356356355,0003,175
1996-02-286356356356356,0003,175
1996-02-276356356356355,0003,175
1996-02-266586586406406,0003,200
1996-02-236396396396393,0003,195
1996-02-2263563563563519,0003,175
1996-02-216336356336358,0003,175
1996-02-196356356356353,0003,175
1996-02-1563563563563527,0003,175
1996-02-146356356356351,0003,175
1996-02-136296326296325,0003,160
1996-02-076286286286287,0003,140
1996-02-066296296296297,0003,145
1996-02-0562563062563016,0003,150
1996-02-026206206206201,0003,100
1996-02-016156156156152,0003,075
1996-01-316126126126121,0003,060
1996-01-3060861060861011,0003,050
1996-01-296106206056053,0003,025
1996-01-256206206206208,0003,100
1996-01-246106206106209,0003,100
1996-01-2363063061061026,0003,050
1996-01-226506506506502,0003,250
1996-01-1964064063063022,0003,150
1996-01-1864064164064022,0003,200
1996-01-1764764864064022,0003,200
1996-01-1663564562664056,0003,200
1996-01-1262062562062511,0003,125
1996-01-116126126126122,0003,060
1996-01-106206206106103,0003,050
1996-01-0964064064064010,0003,200
1996-01-0864064364064016,0003,200
1996-01-0563164963164911,0003,245
1996-01-0463163163163111,0003,155

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