8040 (株)東京ソワール の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 161 | 169 | 161 | 169 | 4,000 | 845 |
| 1997-12-29 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1997-12-26 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1997-12-25 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1997-12-24 | 185 | 185 | 180 | 180 | 22,000 | 900 |
| 1997-12-22 | 201 | 201 | 183 | 183 | 42,000 | 915 |
| 1997-12-19 | 200 | 200 | 196 | 196 | 14,000 | 980 |
| 1997-12-18 | 200 | 200 | 198 | 200 | 14,000 | 1,000 |
| 1997-12-17 | 195 | 198 | 192 | 196 | 61,000 | 980 |
| 1997-12-16 | 200 | 203 | 192 | 192 | 33,000 | 960 |
| 1997-12-15 | 194 | 200 | 192 | 200 | 18,000 | 1,000 |
| 1997-12-12 | 196 | 196 | 193 | 193 | 10,000 | 965 |
| 1997-12-11 | 196 | 196 | 196 | 196 | 121,000 | 980 |
| 1997-12-10 | 199 | 199 | 195 | 195 | 8,000 | 975 |
| 1997-12-09 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 1997-12-08 | 191 | 191 | 191 | 191 | 8,000 | 955 |
| 1997-12-05 | 194 | 195 | 191 | 192 | 17,000 | 960 |
| 1997-12-04 | 196 | 196 | 195 | 195 | 8,000 | 975 |
| 1997-12-03 | 196 | 196 | 196 | 196 | 33,000 | 980 |
| 1997-12-02 | 200 | 200 | 196 | 196 | 12,000 | 980 |
| 1997-12-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 1997-11-28 | 194 | 194 | 190 | 194 | 34,000 | 970 |
| 1997-11-27 | 211 | 211 | 190 | 195 | 13,000 | 975 |
| 1997-11-26 | 219 | 219 | 211 | 211 | 5,000 | 1,055 |
| 1997-11-25 | 228 | 228 | 219 | 219 | 28,000 | 1,095 |
| 1997-11-21 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 1997-11-20 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 1997-11-19 | 229 | 230 | 224 | 224 | 13,000 | 1,120 |
| 1997-11-18 | 230 | 230 | 225 | 230 | 15,000 | 1,150 |
| 1997-11-17 | 222 | 222 | 222 | 222 | 55,000 | 1,110 |
| 1997-11-14 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1997-11-13 | 233 | 234 | 230 | 230 | 9,000 | 1,150 |
| 1997-11-12 | 236 | 236 | 233 | 234 | 16,000 | 1,170 |
| 1997-11-11 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 1997-11-10 | 235 | 238 | 233 | 235 | 8,000 | 1,175 |
| 1997-11-07 | 240 | 240 | 235 | 238 | 10,000 | 1,190 |
| 1997-11-06 | 240 | 240 | 240 | 240 | 18,000 | 1,200 |
| 1997-11-05 | 240 | 240 | 238 | 240 | 39,000 | 1,200 |
| 1997-11-04 | 240 | 240 | 235 | 237 | 11,000 | 1,185 |
| 1997-10-31 | 232 | 233 | 232 | 233 | 53,000 | 1,165 |
| 1997-10-30 | 236 | 236 | 233 | 233 | 11,000 | 1,165 |
| 1997-10-29 | 235 | 236 | 231 | 236 | 67,000 | 1,180 |
| 1997-10-28 | 242 | 242 | 231 | 231 | 26,000 | 1,155 |
| 1997-10-27 | 244 | 244 | 239 | 242 | 48,000 | 1,210 |
| 1997-10-24 | 240 | 245 | 239 | 239 | 23,000 | 1,195 |
| 1997-10-23 | 235 | 235 | 235 | 235 | 121,000 | 1,175 |
| 1997-10-22 | 238 | 238 | 235 | 235 | 69,000 | 1,175 |
| 1997-10-21 | 245 | 245 | 240 | 241 | 53,000 | 1,205 |
| 1997-10-20 | 245 | 246 | 245 | 246 | 18,000 | 1,230 |
| 1997-10-17 | 245 | 245 | 241 | 245 | 43,000 | 1,225 |
| 1997-10-15 | 250 | 250 | 245 | 245 | 9,000 | 1,225 |
| 1997-10-14 | 251 | 251 | 250 | 250 | 11,000 | 1,250 |
| 1997-10-13 | 255 | 255 | 251 | 251 | 3,000 | 1,255 |
| 1997-10-09 | 255 | 255 | 255 | 255 | 17,000 | 1,275 |
| 1997-10-08 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1997-10-07 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1997-10-06 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-10-03 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1997-10-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-10-01 | 251 | 255 | 251 | 255 | 2,000 | 1,275 |
| 1997-09-30 | 241 | 259 | 241 | 258 | 288,000 | 1,290 |
| 1997-09-29 | 250 | 250 | 240 | 241 | 255,000 | 1,205 |
| 1997-09-26 | 261 | 261 | 255 | 260 | 7,000 | 1,300 |
| 1997-09-25 | 268 | 268 | 260 | 260 | 25,000 | 1,300 |
| 1997-09-24 | 265 | 265 | 260 | 263 | 23,000 | 1,315 |
| 1997-09-22 | 273 | 273 | 260 | 260 | 13,000 | 1,300 |
| 1997-09-19 | 283 | 283 | 275 | 275 | 4,000 | 1,375 |
| 1997-09-18 | 285 | 285 | 283 | 283 | 3,000 | 1,415 |
| 1997-09-16 | 292 | 292 | 285 | 285 | 6,000 | 1,425 |
| 1997-09-12 | 293 | 293 | 292 | 292 | 3,000 | 1,460 |
| 1997-09-11 | 295 | 295 | 290 | 295 | 16,000 | 1,475 |
| 1997-09-10 | 306 | 307 | 285 | 295 | 52,000 | 1,475 |
| 1997-09-09 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 1997-09-08 | 311 | 311 | 306 | 306 | 7,000 | 1,530 |
| 1997-09-05 | 306 | 306 | 305 | 306 | 11,000 | 1,530 |
| 1997-09-04 | 307 | 307 | 306 | 306 | 6,000 | 1,530 |
| 1997-09-03 | 308 | 308 | 306 | 306 | 12,000 | 1,530 |
| 1997-09-02 | 308 | 308 | 308 | 308 | 33,000 | 1,540 |
| 1997-09-01 | 308 | 308 | 308 | 308 | 15,000 | 1,540 |
| 1997-08-29 | 307 | 307 | 307 | 307 | 5,000 | 1,535 |
| 1997-08-28 | 310 | 315 | 307 | 307 | 9,000 | 1,535 |
| 1997-08-27 | 331 | 336 | 307 | 307 | 13,000 | 1,535 |
| 1997-08-26 | 331 | 331 | 331 | 331 | 350,000 | 1,655 |
| 1997-08-25 | 331 | 331 | 331 | 331 | 13,000 | 1,655 |
| 1997-08-22 | 305 | 310 | 305 | 306 | 9,000 | 1,530 |
| 1997-08-20 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1997-08-19 | 310 | 310 | 310 | 310 | 22,000 | 1,550 |
| 1997-08-18 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1997-08-15 | 311 | 311 | 310 | 310 | 10,000 | 1,550 |
| 1997-08-14 | 313 | 313 | 310 | 310 | 48,000 | 1,550 |
| 1997-08-13 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1997-08-12 | 310 | 311 | 310 | 310 | 4,000 | 1,550 |
| 1997-08-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1997-08-08 | 333 | 333 | 325 | 325 | 16,000 | 1,625 |
| 1997-08-07 | 329 | 333 | 329 | 333 | 4,000 | 1,665 |
| 1997-08-06 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 1997-08-05 | 339 | 339 | 336 | 336 | 3,000 | 1,680 |
| 1997-08-04 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1997-08-01 | 340 | 340 | 340 | 340 | 9,000 | 1,700 |
| 1997-07-31 | 342 | 342 | 342 | 342 | 7,000 | 1,710 |
| 1997-07-29 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-07-25 | 359 | 359 | 351 | 351 | 12,000 | 1,755 |
| 1997-07-24 | 351 | 351 | 350 | 350 | 6,000 | 1,750 |
| 1997-07-23 | 359 | 359 | 355 | 355 | 5,000 | 1,775 |
| 1997-07-22 | 359 | 359 | 359 | 359 | 5,000 | 1,795 |
| 1997-07-18 | 352 | 359 | 350 | 359 | 46,000 | 1,795 |
| 1997-07-17 | 352 | 352 | 350 | 350 | 9,000 | 1,750 |
| 1997-07-16 | 360 | 360 | 359 | 359 | 5,000 | 1,795 |
| 1997-07-15 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1997-07-14 | 360 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1997-07-11 | 362 | 362 | 360 | 360 | 16,000 | 1,800 |
| 1997-07-10 | 379 | 379 | 361 | 361 | 5,000 | 1,805 |
| 1997-07-09 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 1997-07-08 | 386 | 387 | 386 | 386 | 13,000 | 1,930 |
| 1997-07-04 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1997-07-02 | 386 | 387 | 386 | 387 | 16,000 | 1,935 |
| 1997-07-01 | 385 | 386 | 385 | 386 | 12,000 | 1,930 |
| 1997-06-30 | 386 | 386 | 385 | 385 | 18,000 | 1,925 |
| 1997-06-27 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1997-06-26 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1997-06-24 | 396 | 396 | 395 | 395 | 21,000 | 1,975 |
| 1997-06-23 | 389 | 392 | 381 | 392 | 37,000 | 1,960 |
| 1997-06-20 | 385 | 385 | 382 | 385 | 73,000 | 1,925 |
| 1997-06-19 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1997-06-18 | 394 | 395 | 394 | 395 | 20,000 | 1,975 |
| 1997-06-17 | 397 | 397 | 391 | 391 | 11,000 | 1,955 |
| 1997-06-13 | 395 | 400 | 392 | 399 | 10,000 | 1,995 |
| 1997-06-12 | 396 | 399 | 396 | 399 | 9,000 | 1,995 |
| 1997-06-11 | 398 | 398 | 396 | 396 | 10,000 | 1,980 |
| 1997-06-10 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-06-09 | 400 | 400 | 400 | 400 | 13,000 | 2,000 |
| 1997-06-06 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 1997-06-05 | 402 | 402 | 396 | 396 | 18,000 | 1,980 |
| 1997-06-04 | 401 | 402 | 401 | 402 | 8,000 | 2,010 |
| 1997-06-03 | 401 | 401 | 401 | 401 | 8,000 | 2,005 |
| 1997-06-02 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1997-05-30 | 404 | 404 | 401 | 401 | 7,000 | 2,005 |
| 1997-05-29 | 404 | 405 | 400 | 405 | 39,000 | 2,025 |
| 1997-05-27 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-05-26 | 415 | 416 | 415 | 415 | 34,000 | 2,075 |
| 1997-05-23 | 404 | 415 | 404 | 415 | 92,000 | 2,075 |
| 1997-05-22 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1997-05-21 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1997-05-20 | 405 | 405 | 403 | 405 | 21,000 | 2,025 |
| 1997-05-19 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1997-05-16 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1997-05-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-05-13 | 391 | 400 | 391 | 400 | 26,000 | 2,000 |
| 1997-05-12 | 385 | 391 | 385 | 391 | 6,000 | 1,955 |
| 1997-05-09 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 1997-05-08 | 391 | 391 | 391 | 391 | 5,000 | 1,955 |
| 1997-05-07 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 1997-05-06 | 381 | 390 | 381 | 383 | 19,000 | 1,915 |
| 1997-05-02 | 388 | 389 | 381 | 381 | 55,000 | 1,905 |
| 1997-05-01 | 385 | 385 | 385 | 385 | 9,000 | 1,925 |
| 1997-04-25 | 385 | 385 | 385 | 385 | 16,000 | 1,925 |
| 1997-04-24 | 385 | 385 | 380 | 380 | 6,000 | 1,900 |
| 1997-04-23 | 380 | 385 | 380 | 385 | 3,000 | 1,925 |
| 1997-04-22 | 380 | 380 | 375 | 378 | 3,000 | 1,890 |
| 1997-04-21 | 365 | 380 | 365 | 380 | 21,000 | 1,900 |
| 1997-04-18 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1997-04-17 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1997-04-16 | 350 | 350 | 350 | 350 | 10,000 | 1,750 |
| 1997-04-15 | 340 | 341 | 340 | 341 | 3,000 | 1,705 |
| 1997-04-14 | 345 | 345 | 335 | 335 | 3,000 | 1,675 |
| 1997-04-11 | 346 | 346 | 346 | 346 | 4,000 | 1,730 |
| 1997-04-09 | 384 | 384 | 380 | 380 | 5,000 | 1,900 |
| 1997-04-08 | 389 | 389 | 383 | 383 | 2,000 | 1,915 |
| 1997-04-04 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-04-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-04-01 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1997-03-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-03-27 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 1997-03-25 | 408 | 408 | 408 | 408 | 9,000 | 2,040 |
| 1997-03-24 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1997-03-19 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-03-18 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-03-17 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1997-03-14 | 382 | 420 | 381 | 420 | 73,000 | 2,100 |
| 1997-03-13 | 385 | 385 | 381 | 381 | 8,000 | 1,905 |
| 1997-03-12 | 400 | 400 | 390 | 390 | 18,000 | 1,950 |
| 1997-03-11 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1997-03-10 | 400 | 400 | 400 | 400 | 53,000 | 2,000 |
| 1997-03-07 | 411 | 411 | 410 | 410 | 9,000 | 2,050 |
| 1997-03-05 | 415 | 415 | 411 | 411 | 6,000 | 2,055 |
| 1997-03-04 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1997-03-03 | 415 | 415 | 410 | 410 | 3,000 | 2,050 |
| 1997-02-28 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 1997-02-27 | 420 | 420 | 420 | 420 | 13,000 | 2,100 |
| 1997-02-26 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-02-25 | 420 | 420 | 420 | 420 | 12,000 | 2,100 |
| 1997-02-24 | 415 | 415 | 405 | 410 | 22,000 | 2,050 |
| 1997-02-21 | 410 | 410 | 405 | 410 | 11,000 | 2,050 |
| 1997-02-18 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-02-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-02-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-02-13 | 421 | 422 | 420 | 420 | 9,000 | 2,100 |
| 1997-02-10 | 430 | 430 | 421 | 421 | 7,000 | 2,105 |
| 1997-02-07 | 430 | 430 | 428 | 430 | 4,000 | 2,150 |
| 1997-02-06 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1997-02-05 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 1997-02-04 | 431 | 431 | 431 | 431 | 6,000 | 2,155 |
| 1997-02-03 | 431 | 431 | 431 | 431 | 7,000 | 2,155 |
| 1997-01-31 | 433 | 433 | 431 | 431 | 10,000 | 2,155 |
| 1997-01-30 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 1997-01-29 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1997-01-28 | 444 | 445 | 444 | 445 | 6,000 | 2,225 |
| 1997-01-27 | 442 | 445 | 442 | 445 | 6,000 | 2,225 |
| 1997-01-24 | 440 | 440 | 437 | 437 | 32,000 | 2,185 |
| 1997-01-23 | 436 | 436 | 431 | 431 | 22,000 | 2,155 |
| 1997-01-22 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1997-01-21 | 429 | 429 | 429 | 429 | 4,000 | 2,145 |
| 1997-01-20 | 435 | 435 | 430 | 430 | 21,000 | 2,150 |
| 1997-01-17 | 432 | 435 | 430 | 430 | 43,000 | 2,150 |
| 1997-01-16 | 445 | 445 | 430 | 430 | 13,000 | 2,150 |
| 1997-01-14 | 440 | 440 | 440 | 440 | 69,000 | 2,200 |
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
