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 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 520 | 520 | 513 | 513 | 11,000 | 2,565 |
| 1996-12-20 | 519 | 519 | 500 | 500 | 10,000 | 2,500 |
| 1996-12-17 | 520 | 520 | 520 | 520 | 13,000 | 2,600 |
| 1996-12-12 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-12-11 | 520 | 521 | 520 | 520 | 204,000 | 2,600 |
| 1996-12-10 | 521 | 521 | 521 | 521 | 4,000 | 2,605 |
| 1996-12-09 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1996-12-05 | 525 | 525 | 505 | 505 | 6,000 | 2,525 |
| 1996-12-04 | 535 | 535 | 525 | 525 | 3,000 | 2,625 |
| 1996-12-03 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1996-11-29 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1996-11-28 | 551 | 551 | 550 | 550 | 3,000 | 2,750 |
| 1996-11-27 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1996-11-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1996-11-25 | 556 | 560 | 556 | 560 | 15,000 | 2,800 |
| 1996-11-21 | 546 | 546 | 546 | 546 | 4,000 | 2,730 |
| 1996-11-14 | 543 | 545 | 542 | 545 | 12,000 | 2,725 |
| 1996-11-13 | 542 | 550 | 542 | 542 | 4,000 | 2,710 |
| 1996-11-11 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1996-11-08 | 548 | 550 | 548 | 550 | 3,000 | 2,750 |
| 1996-11-07 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1996-11-06 | 542 | 542 | 540 | 540 | 2,000 | 2,700 |
| 1996-11-05 | 551 | 551 | 542 | 542 | 27,000 | 2,710 |
| 1996-11-01 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-10-29 | 573 | 573 | 573 | 573 | 3,000 | 2,865 |
| 1996-10-25 | 579 | 579 | 579 | 579 | 9,000 | 2,895 |
| 1996-10-23 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1996-10-22 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-10-18 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1996-10-17 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1996-10-15 | 552 | 552 | 552 | 552 | 2,000 | 2,760 |
| 1996-10-14 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1996-10-11 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-10-08 | 570 | 570 | 561 | 561 | 5,000 | 2,805 |
| 1996-10-07 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1996-10-04 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 1996-10-02 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1996-10-01 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1996-09-26 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1996-09-25 | 597 | 597 | 597 | 597 | 11,000 | 2,985 |
| 1996-09-19 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1996-09-18 | 588 | 595 | 587 | 587 | 12,000 | 2,935 |
| 1996-09-17 | 597 | 597 | 587 | 587 | 3,000 | 2,935 |
| 1996-09-13 | 587 | 588 | 587 | 587 | 19,000 | 2,935 |
| 1996-09-12 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 1996-09-11 | 586 | 586 | 586 | 586 | 4,000 | 2,930 |
| 1996-09-06 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1996-09-05 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1996-09-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-09-03 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-09-02 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-08-30 | 570 | 570 | 565 | 570 | 14,000 | 2,850 |
| 1996-08-29 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 1996-08-27 | 573 | 573 | 572 | 573 | 5,000 | 2,865 |
| 1996-08-26 | 576 | 576 | 570 | 570 | 29,000 | 2,850 |
| 1996-08-23 | 575 | 575 | 575 | 575 | 25,000 | 2,875 |
| 1996-08-21 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 1996-08-20 | 597 | 597 | 597 | 597 | 2,000 | 2,985 |
| 1996-08-19 | 567 | 567 | 566 | 567 | 8,000 | 2,835 |
| 1996-08-16 | 562 | 565 | 561 | 565 | 6,000 | 2,825 |
| 1996-08-15 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 1996-08-12 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1996-08-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-07-31 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1996-07-30 | 600 | 600 | 599 | 599 | 2,000 | 2,995 |
| 1996-07-29 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-07-25 | 602 | 602 | 602 | 602 | 9,000 | 3,010 |
| 1996-07-24 | 595 | 595 | 592 | 592 | 2,000 | 2,960 |
| 1996-07-23 | 601 | 601 | 596 | 596 | 8,000 | 2,980 |
| 1996-07-18 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1996-07-16 | 620 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1996-07-15 | 627 | 627 | 620 | 625 | 7,000 | 3,125 |
| 1996-07-12 | 627 | 627 | 627 | 627 | 2,000 | 3,135 |
| 1996-07-10 | 630 | 630 | 627 | 627 | 11,000 | 3,135 |
| 1996-07-09 | 635 | 635 | 625 | 635 | 31,000 | 3,175 |
| 1996-07-08 | 625 | 628 | 625 | 625 | 8,000 | 3,125 |
| 1996-07-05 | 628 | 630 | 626 | 630 | 18,000 | 3,150 |
| 1996-07-04 | 630 | 630 | 628 | 628 | 8,000 | 3,140 |
| 1996-07-03 | 627 | 633 | 627 | 633 | 10,000 | 3,165 |
| 1996-07-02 | 628 | 630 | 627 | 627 | 30,000 | 3,135 |
| 1996-07-01 | 630 | 630 | 628 | 628 | 5,000 | 3,140 |
| 1996-06-28 | 626 | 630 | 626 | 630 | 4,000 | 3,150 |
| 1996-06-27 | 630 | 630 | 626 | 626 | 4,000 | 3,130 |
| 1996-06-26 | 635 | 640 | 635 | 640 | 13,000 | 3,200 |
| 1996-06-25 | 641 | 645 | 640 | 640 | 27,000 | 3,200 |
| 1996-06-24 | 640 | 640 | 640 | 640 | 9,000 | 3,200 |
| 1996-06-21 | 670 | 670 | 650 | 650 | 2,000 | 3,250 |
| 1996-06-20 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-06-19 | 680 | 680 | 680 | 680 | 9,000 | 3,400 |
| 1996-06-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-06-14 | 660 | 690 | 660 | 690 | 3,000 | 3,450 |
| 1996-06-10 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1996-06-06 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1996-06-04 | 650 | 653 | 650 | 652 | 3,000 | 3,260 |
| 1996-06-03 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 1996-05-31 | 662 | 662 | 662 | 662 | 3,000 | 3,310 |
| 1996-05-30 | 692 | 692 | 682 | 682 | 10,000 | 3,410 |
| 1996-05-28 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 1996-05-27 | 700 | 700 | 690 | 692 | 15,000 | 3,460 |
| 1996-05-24 | 689 | 689 | 689 | 689 | 4,000 | 3,445 |
| 1996-05-23 | 696 | 700 | 680 | 696 | 22,000 | 3,480 |
| 1996-05-22 | 695 | 696 | 695 | 695 | 10,000 | 3,475 |
| 1996-05-21 | 695 | 695 | 695 | 695 | 9,000 | 3,475 |
| 1996-05-20 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1996-05-17 | 690 | 695 | 690 | 695 | 11,000 | 3,475 |
| 1996-05-16 | 690 | 690 | 660 | 669 | 6,000 | 3,345 |
| 1996-05-15 | 690 | 690 | 690 | 690 | 8,000 | 3,450 |
| 1996-05-13 | 690 | 692 | 690 | 690 | 15,000 | 3,450 |
| 1996-05-10 | 690 | 698 | 690 | 690 | 6,000 | 3,450 |
| 1996-05-09 | 714 | 714 | 690 | 690 | 11,000 | 3,450 |
| 1996-05-08 | 684 | 700 | 684 | 700 | 20,000 | 3,500 |
| 1996-05-07 | 694 | 694 | 694 | 694 | 5,000 | 3,470 |
| 1996-05-02 | 670 | 689 | 670 | 685 | 8,000 | 3,425 |
| 1996-05-01 | 656 | 670 | 656 | 670 | 5,000 | 3,350 |
| 1996-04-30 | 670 | 670 | 651 | 651 | 47,000 | 3,255 |
| 1996-04-26 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1996-04-25 | 680 | 680 | 665 | 670 | 14,000 | 3,350 |
| 1996-04-24 | 655 | 665 | 655 | 665 | 4,000 | 3,325 |
| 1996-04-23 | 650 | 651 | 647 | 651 | 10,000 | 3,255 |
| 1996-04-22 | 648 | 650 | 648 | 650 | 2,000 | 3,250 |
| 1996-04-19 | 655 | 655 | 645 | 645 | 7,000 | 3,225 |
| 1996-04-18 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 1996-04-17 | 665 | 665 | 655 | 664 | 7,000 | 3,320 |
| 1996-04-16 | 651 | 665 | 651 | 665 | 7,000 | 3,325 |
| 1996-04-15 | 641 | 657 | 641 | 654 | 10,000 | 3,270 |
| 1996-04-12 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 1996-04-11 | 635 | 641 | 635 | 641 | 4,000 | 3,205 |
| 1996-04-10 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1996-04-08 | 612 | 612 | 612 | 612 | 3,000 | 3,060 |
| 1996-04-05 | 634 | 634 | 632 | 632 | 2,000 | 3,160 |
| 1996-04-03 | 634 | 635 | 634 | 635 | 5,000 | 3,175 |
| 1996-04-02 | 629 | 635 | 629 | 635 | 16,000 | 3,175 |
| 1996-03-29 | 598 | 629 | 598 | 629 | 3,000 | 3,145 |
| 1996-03-28 | 586 | 595 | 586 | 595 | 4,000 | 2,975 |
| 1996-03-27 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1996-03-26 | 585 | 585 | 585 | 585 | 7,000 | 2,925 |
| 1996-03-18 | 560 | 560 | 535 | 545 | 20,000 | 2,725 |
| 1996-03-15 | 575 | 575 | 560 | 560 | 8,000 | 2,800 |
| 1996-03-13 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1996-03-12 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 1996-03-11 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 1996-03-08 | 591 | 591 | 591 | 591 | 2,000 | 2,955 |
| 1996-03-07 | 611 | 611 | 610 | 610 | 6,000 | 3,050 |
| 1996-03-06 | 605 | 615 | 605 | 615 | 4,000 | 3,075 |
| 1996-03-05 | 636 | 636 | 635 | 635 | 2,000 | 3,175 |
| 1996-03-04 | 635 | 635 | 635 | 635 | 4,000 | 3,175 |
| 1996-03-01 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 1996-02-29 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1996-02-28 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1996-02-27 | 635 | 635 | 635 | 635 | 5,000 | 3,175 |
| 1996-02-26 | 658 | 658 | 640 | 640 | 6,000 | 3,200 |
| 1996-02-23 | 639 | 639 | 639 | 639 | 3,000 | 3,195 |
| 1996-02-22 | 635 | 635 | 635 | 635 | 19,000 | 3,175 |
| 1996-02-21 | 633 | 635 | 633 | 635 | 8,000 | 3,175 |
| 1996-02-19 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1996-02-15 | 635 | 635 | 635 | 635 | 27,000 | 3,175 |
| 1996-02-14 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 1996-02-13 | 629 | 632 | 629 | 632 | 5,000 | 3,160 |
| 1996-02-07 | 628 | 628 | 628 | 628 | 7,000 | 3,140 |
| 1996-02-06 | 629 | 629 | 629 | 629 | 7,000 | 3,145 |
| 1996-02-05 | 625 | 630 | 625 | 630 | 16,000 | 3,150 |
| 1996-02-02 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-02-01 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1996-01-31 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1996-01-30 | 608 | 610 | 608 | 610 | 11,000 | 3,050 |
| 1996-01-29 | 610 | 620 | 605 | 605 | 3,000 | 3,025 |
| 1996-01-25 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1996-01-24 | 610 | 620 | 610 | 620 | 9,000 | 3,100 |
| 1996-01-23 | 630 | 630 | 610 | 610 | 26,000 | 3,050 |
| 1996-01-22 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1996-01-19 | 640 | 640 | 630 | 630 | 22,000 | 3,150 |
| 1996-01-18 | 640 | 641 | 640 | 640 | 22,000 | 3,200 |
| 1996-01-17 | 647 | 648 | 640 | 640 | 22,000 | 3,200 |
| 1996-01-16 | 635 | 645 | 626 | 640 | 56,000 | 3,200 |
| 1996-01-12 | 620 | 625 | 620 | 625 | 11,000 | 3,125 |
| 1996-01-11 | 612 | 612 | 612 | 612 | 2,000 | 3,060 |
| 1996-01-10 | 620 | 620 | 610 | 610 | 3,000 | 3,050 |
| 1996-01-09 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 1996-01-08 | 640 | 643 | 640 | 640 | 16,000 | 3,200 |
| 1996-01-05 | 631 | 649 | 631 | 649 | 11,000 | 3,245 |
| 1996-01-04 | 631 | 631 | 631 | 631 | 11,000 | 3,155 |
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
