8040 (株)東京ソワール の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 1998-12-29 | 204 | 205 | 204 | 205 | 4,000 | 1,025 |
| 1998-12-28 | 205 | 205 | 196 | 205 | 7,000 | 1,025 |
| 1998-12-25 | 215 | 215 | 211 | 211 | 18,000 | 1,055 |
| 1998-12-24 | 215 | 215 | 213 | 215 | 20,000 | 1,075 |
| 1998-12-22 | 210 | 215 | 210 | 213 | 30,000 | 1,065 |
| 1998-12-21 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 1998-12-18 | 206 | 206 | 204 | 204 | 14,000 | 1,020 |
| 1998-12-17 | 206 | 206 | 204 | 206 | 29,000 | 1,030 |
| 1998-12-16 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1998-12-15 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1998-12-14 | 201 | 206 | 201 | 206 | 5,000 | 1,030 |
| 1998-12-11 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1998-12-10 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 1998-12-09 | 203 | 205 | 200 | 205 | 32,000 | 1,025 |
| 1998-12-08 | 205 | 205 | 202 | 205 | 13,000 | 1,025 |
| 1998-12-07 | 210 | 210 | 205 | 205 | 17,000 | 1,025 |
| 1998-12-04 | 209 | 209 | 201 | 201 | 20,000 | 1,005 |
| 1998-12-03 | 202 | 210 | 202 | 204 | 6,000 | 1,020 |
| 1998-12-02 | 203 | 203 | 201 | 201 | 22,000 | 1,005 |
| 1998-12-01 | 203 | 208 | 203 | 203 | 12,000 | 1,015 |
| 1998-11-30 | 214 | 218 | 203 | 203 | 27,000 | 1,015 |
| 1998-11-27 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 1998-11-26 | 200 | 200 | 200 | 200 | 25,000 | 1,000 |
| 1998-11-25 | 210 | 210 | 200 | 200 | 39,000 | 1,000 |
| 1998-11-24 | 200 | 205 | 200 | 205 | 15,000 | 1,025 |
| 1998-11-20 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1998-11-19 | 200 | 200 | 199 | 200 | 20,000 | 1,000 |
| 1998-11-18 | 198 | 200 | 198 | 200 | 5,000 | 1,000 |
| 1998-11-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-11-16 | 195 | 200 | 195 | 200 | 2,000 | 1,000 |
| 1998-11-13 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-11-12 | 200 | 200 | 198 | 198 | 27,000 | 990 |
| 1998-11-11 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 1998-11-09 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 1998-11-06 | 201 | 201 | 200 | 200 | 18,000 | 1,000 |
| 1998-11-05 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1998-11-04 | 203 | 210 | 203 | 210 | 13,000 | 1,050 |
| 1998-11-02 | 191 | 193 | 191 | 193 | 5,000 | 965 |
| 1998-10-30 | 204 | 204 | 204 | 204 | 4,000 | 1,020 |
| 1998-10-28 | 206 | 206 | 205 | 205 | 11,000 | 1,025 |
| 1998-10-27 | 206 | 206 | 206 | 206 | 4,000 | 1,030 |
| 1998-10-26 | 210 | 210 | 208 | 208 | 6,000 | 1,040 |
| 1998-10-23 | 208 | 208 | 200 | 208 | 27,000 | 1,040 |
| 1998-10-22 | 206 | 210 | 206 | 210 | 6,000 | 1,050 |
| 1998-10-21 | 200 | 204 | 200 | 204 | 5,000 | 1,020 |
| 1998-10-20 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 1998-10-19 | 194 | 194 | 194 | 194 | 8,000 | 970 |
| 1998-10-16 | 193 | 194 | 193 | 194 | 5,000 | 970 |
| 1998-10-14 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 1998-10-12 | 191 | 195 | 191 | 195 | 7,000 | 975 |
| 1998-10-09 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1998-10-08 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1998-10-07 | 190 | 190 | 186 | 189 | 10,000 | 945 |
| 1998-10-06 | 185 | 188 | 185 | 188 | 2,000 | 940 |
| 1998-10-05 | 184 | 184 | 182 | 182 | 5,000 | 910 |
| 1998-10-02 | 185 | 185 | 182 | 182 | 9,000 | 910 |
| 1998-10-01 | 200 | 200 | 185 | 185 | 17,000 | 925 |
| 1998-09-30 | 200 | 200 | 200 | 200 | 35,000 | 1,000 |
| 1998-09-29 | 201 | 201 | 200 | 201 | 11,000 | 1,005 |
| 1998-09-28 | 199 | 201 | 199 | 201 | 10,000 | 1,005 |
| 1998-09-25 | 218 | 218 | 218 | 218 | 28,000 | 1,090 |
| 1998-09-24 | 193 | 194 | 190 | 190 | 4,000 | 950 |
| 1998-09-21 | 190 | 195 | 189 | 189 | 34,000 | 945 |
| 1998-09-18 | 186 | 189 | 183 | 185 | 16,000 | 925 |
| 1998-09-17 | 190 | 190 | 182 | 182 | 21,000 | 910 |
| 1998-09-16 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1998-09-14 | 187 | 190 | 187 | 190 | 5,000 | 950 |
| 1998-09-11 | 190 | 190 | 188 | 188 | 10,000 | 940 |
| 1998-09-10 | 191 | 193 | 190 | 190 | 32,000 | 950 |
| 1998-09-09 | 195 | 195 | 195 | 195 | 12,000 | 975 |
| 1998-09-08 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-09-07 | 189 | 190 | 189 | 190 | 6,000 | 950 |
| 1998-09-04 | 190 | 194 | 190 | 190 | 14,000 | 950 |
| 1998-09-03 | 187 | 190 | 187 | 190 | 7,000 | 950 |
| 1998-09-02 | 186 | 187 | 186 | 187 | 5,000 | 935 |
| 1998-09-01 | 188 | 188 | 185 | 185 | 7,000 | 925 |
| 1998-08-31 | 190 | 190 | 180 | 185 | 25,000 | 925 |
| 1998-08-28 | 198 | 198 | 190 | 190 | 20,000 | 950 |
| 1998-08-27 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 1998-08-26 | 200 | 200 | 200 | 200 | 12,000 | 1,000 |
| 1998-08-25 | 205 | 205 | 200 | 200 | 33,000 | 1,000 |
| 1998-08-24 | 203 | 203 | 199 | 200 | 33,000 | 1,000 |
| 1998-08-21 | 208 | 208 | 200 | 200 | 9,000 | 1,000 |
| 1998-08-19 | 208 | 208 | 208 | 208 | 8,000 | 1,040 |
| 1998-08-18 | 199 | 200 | 199 | 200 | 6,000 | 1,000 |
| 1998-08-17 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 1998-08-14 | 200 | 202 | 200 | 202 | 6,000 | 1,010 |
| 1998-08-13 | 202 | 205 | 200 | 200 | 44,000 | 1,000 |
| 1998-08-12 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1998-08-11 | 206 | 206 | 206 | 206 | 5,000 | 1,030 |
| 1998-08-10 | 207 | 208 | 207 | 208 | 12,000 | 1,040 |
| 1998-08-07 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 1998-08-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-08-05 | 206 | 219 | 206 | 219 | 3,000 | 1,095 |
| 1998-08-04 | 211 | 211 | 200 | 200 | 12,000 | 1,000 |
| 1998-08-03 | 218 | 220 | 218 | 220 | 8,000 | 1,100 |
| 1998-07-31 | 217 | 217 | 217 | 217 | 4,000 | 1,085 |
| 1998-07-30 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 1998-07-29 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 1998-07-28 | 218 | 219 | 218 | 219 | 4,000 | 1,095 |
| 1998-07-27 | 220 | 220 | 218 | 219 | 5,000 | 1,095 |
| 1998-07-24 | 220 | 220 | 219 | 220 | 23,000 | 1,100 |
| 1998-07-23 | 216 | 218 | 215 | 218 | 9,000 | 1,090 |
| 1998-07-22 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 1998-07-21 | 216 | 220 | 212 | 219 | 30,000 | 1,095 |
| 1998-07-17 | 216 | 216 | 210 | 211 | 18,000 | 1,055 |
| 1998-07-16 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 1998-07-15 | 212 | 215 | 212 | 215 | 7,000 | 1,075 |
| 1998-07-14 | 216 | 216 | 210 | 210 | 20,000 | 1,050 |
| 1998-07-13 | 205 | 210 | 205 | 210 | 4,000 | 1,050 |
| 1998-07-10 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1998-07-09 | 221 | 221 | 209 | 209 | 18,000 | 1,045 |
| 1998-07-08 | 221 | 225 | 221 | 225 | 8,000 | 1,125 |
| 1998-07-07 | 224 | 224 | 221 | 221 | 20,000 | 1,105 |
| 1998-07-06 | 224 | 224 | 220 | 224 | 33,000 | 1,120 |
| 1998-07-03 | 217 | 219 | 217 | 219 | 3,000 | 1,095 |
| 1998-07-02 | 215 | 220 | 214 | 214 | 31,000 | 1,070 |
| 1998-07-01 | 210 | 213 | 210 | 213 | 17,000 | 1,065 |
| 1998-06-30 | 210 | 210 | 210 | 210 | 14,000 | 1,050 |
| 1998-06-29 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1998-06-26 | 209 | 209 | 205 | 205 | 3,000 | 1,025 |
| 1998-06-25 | 210 | 210 | 210 | 210 | 25,000 | 1,050 |
| 1998-06-24 | 210 | 210 | 205 | 210 | 65,000 | 1,050 |
| 1998-06-23 | 210 | 210 | 210 | 210 | 18,000 | 1,050 |
| 1998-06-22 | 210 | 210 | 206 | 206 | 21,000 | 1,030 |
| 1998-06-19 | 208 | 210 | 205 | 210 | 10,000 | 1,050 |
| 1998-06-18 | 210 | 210 | 210 | 210 | 33,000 | 1,050 |
| 1998-06-15 | 210 | 210 | 206 | 206 | 6,000 | 1,030 |
| 1998-06-12 | 206 | 209 | 206 | 209 | 3,000 | 1,045 |
| 1998-06-11 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 1998-06-10 | 207 | 210 | 207 | 208 | 18,000 | 1,040 |
| 1998-06-09 | 210 | 210 | 207 | 207 | 2,000 | 1,035 |
| 1998-06-08 | 209 | 210 | 202 | 210 | 6,000 | 1,050 |
| 1998-06-05 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-06-04 | 203 | 210 | 203 | 210 | 4,000 | 1,050 |
| 1998-06-03 | 210 | 210 | 202 | 202 | 5,000 | 1,010 |
| 1998-06-02 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 1998-06-01 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-05-27 | 218 | 218 | 218 | 218 | 5,000 | 1,090 |
| 1998-05-26 | 208 | 220 | 208 | 220 | 8,000 | 1,100 |
| 1998-05-25 | 239 | 239 | 238 | 238 | 19,000 | 1,190 |
| 1998-05-22 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 1998-05-21 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-05-20 | 200 | 201 | 200 | 201 | 5,000 | 1,005 |
| 1998-05-19 | 199 | 200 | 199 | 200 | 4,000 | 1,000 |
| 1998-05-18 | 199 | 200 | 199 | 200 | 3,000 | 1,000 |
| 1998-05-15 | 200 | 200 | 199 | 199 | 10,000 | 995 |
| 1998-05-14 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
| 1998-05-13 | 200 | 201 | 200 | 200 | 5,000 | 1,000 |
| 1998-05-12 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1998-05-11 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-05-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-05-07 | 207 | 207 | 200 | 200 | 22,000 | 1,000 |
| 1998-05-06 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 1998-04-30 | 201 | 201 | 201 | 201 | 4,000 | 1,005 |
| 1998-04-28 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1998-04-27 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1998-04-24 | 227 | 235 | 227 | 230 | 31,000 | 1,150 |
| 1998-04-23 | 206 | 206 | 202 | 202 | 4,000 | 1,010 |
| 1998-04-22 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 1998-04-21 | 204 | 208 | 204 | 207 | 18,000 | 1,035 |
| 1998-04-20 | 201 | 202 | 201 | 201 | 16,000 | 1,005 |
| 1998-04-17 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1998-04-16 | 220 | 220 | 211 | 211 | 4,000 | 1,055 |
| 1998-04-15 | 217 | 217 | 216 | 216 | 4,000 | 1,080 |
| 1998-04-14 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 1998-04-10 | 217 | 227 | 217 | 227 | 6,000 | 1,135 |
| 1998-04-08 | 211 | 215 | 211 | 215 | 7,000 | 1,075 |
| 1998-04-07 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-04-03 | 195 | 200 | 195 | 195 | 19,000 | 975 |
| 1998-04-02 | 210 | 210 | 200 | 205 | 28,000 | 1,025 |
| 1998-04-01 | 222 | 225 | 220 | 225 | 16,000 | 1,125 |
| 1998-03-31 | 228 | 235 | 222 | 228 | 26,000 | 1,140 |
| 1998-03-30 | 227 | 228 | 227 | 228 | 6,000 | 1,140 |
| 1998-03-27 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1998-03-26 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 1998-03-25 | 240 | 240 | 228 | 230 | 26,000 | 1,150 |
| 1998-03-24 | 235 | 235 | 228 | 228 | 91,000 | 1,140 |
| 1998-03-23 | 236 | 236 | 230 | 231 | 83,000 | 1,155 |
| 1998-03-20 | 230 | 230 | 228 | 228 | 10,000 | 1,140 |
| 1998-03-19 | 236 | 236 | 235 | 236 | 9,000 | 1,180 |
| 1998-03-18 | 235 | 236 | 235 | 236 | 3,000 | 1,180 |
| 1998-03-17 | 237 | 240 | 235 | 235 | 36,000 | 1,175 |
| 1998-03-16 | 245 | 245 | 245 | 245 | 9,000 | 1,225 |
| 1998-03-13 | 227 | 235 | 226 | 235 | 18,000 | 1,175 |
| 1998-03-12 | 230 | 230 | 227 | 227 | 15,000 | 1,135 |
| 1998-03-11 | 239 | 239 | 230 | 230 | 5,000 | 1,150 |
| 1998-03-10 | 231 | 240 | 230 | 240 | 6,000 | 1,200 |
| 1998-03-09 | 235 | 245 | 230 | 230 | 18,000 | 1,150 |
| 1998-03-05 | 230 | 235 | 230 | 235 | 16,000 | 1,175 |
| 1998-03-04 | 244 | 244 | 230 | 230 | 23,000 | 1,150 |
| 1998-03-03 | 249 | 249 | 245 | 245 | 36,000 | 1,225 |
| 1998-03-02 | 232 | 249 | 232 | 249 | 39,000 | 1,245 |
| 1998-02-27 | 227 | 228 | 227 | 228 | 12,000 | 1,140 |
| 1998-02-26 | 220 | 227 | 220 | 227 | 3,000 | 1,135 |
| 1998-02-25 | 228 | 228 | 220 | 220 | 23,000 | 1,100 |
| 1998-02-24 | 223 | 229 | 223 | 223 | 43,000 | 1,115 |
| 1998-02-23 | 215 | 224 | 215 | 223 | 21,000 | 1,115 |
| 1998-02-20 | 216 | 220 | 215 | 218 | 22,000 | 1,090 |
| 1998-02-18 | 220 | 224 | 216 | 216 | 4,000 | 1,080 |
| 1998-02-17 | 219 | 220 | 219 | 220 | 4,000 | 1,100 |
| 1998-02-16 | 219 | 220 | 215 | 216 | 19,000 | 1,080 |
| 1998-02-13 | 237 | 237 | 216 | 220 | 42,000 | 1,100 |
| 1998-02-12 | 245 | 245 | 236 | 237 | 37,000 | 1,185 |
| 1998-02-10 | 228 | 232 | 228 | 230 | 16,000 | 1,150 |
| 1998-02-09 | 224 | 226 | 222 | 226 | 18,000 | 1,130 |
| 1998-02-06 | 213 | 218 | 212 | 216 | 8,000 | 1,080 |
| 1998-02-05 | 203 | 213 | 200 | 213 | 28,000 | 1,065 |
| 1998-02-04 | 209 | 213 | 204 | 210 | 26,000 | 1,050 |
| 1998-02-03 | 203 | 209 | 203 | 209 | 14,000 | 1,045 |
| 1998-02-02 | 200 | 205 | 200 | 200 | 29,000 | 1,000 |
| 1998-01-30 | 212 | 212 | 190 | 195 | 34,000 | 975 |
| 1998-01-29 | 242 | 242 | 210 | 212 | 73,000 | 1,060 |
| 1998-01-28 | 219 | 242 | 214 | 242 | 60,000 | 1,210 |
| 1998-01-27 | 208 | 208 | 202 | 205 | 64,000 | 1,025 |
| 1998-01-26 | 188 | 205 | 188 | 201 | 138,000 | 1,005 |
| 1998-01-23 | 188 | 188 | 178 | 178 | 67,000 | 890 |
| 1998-01-22 | 180 | 183 | 171 | 172 | 69,000 | 860 |
| 1998-01-21 | 185 | 199 | 185 | 194 | 151,000 | 970 |
| 1998-01-20 | 160 | 185 | 160 | 183 | 278,000 | 915 |
| 1998-01-19 | 160 | 163 | 159 | 160 | 270,000 | 800 |
| 1998-01-16 | 156 | 160 | 156 | 160 | 30,000 | 800 |
| 1998-01-14 | 159 | 159 | 155 | 156 | 11,000 | 780 |
| 1998-01-13 | 160 | 160 | 156 | 156 | 8,000 | 780 |
| 1998-01-12 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 1998-01-09 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1998-01-08 | 155 | 156 | 155 | 156 | 6,000 | 780 |
| 1998-01-07 | 160 | 160 | 152 | 152 | 7,000 | 760 |
| 1998-01-06 | 161 | 161 | 160 | 160 | 10,000 | 800 |
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
