8040 (株)東京ソワール の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 226 | 226 | 10,000 | 1,130 |
| 1999-12-29 | 235 | 235 | 230 | 230 | 8,000 | 1,150 |
| 1999-12-28 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 1999-12-27 | 239 | 243 | 239 | 240 | 13,000 | 1,200 |
| 1999-12-24 | 240 | 244 | 240 | 240 | 43,000 | 1,200 |
| 1999-12-22 | 231 | 236 | 230 | 236 | 12,000 | 1,180 |
| 1999-12-21 | 230 | 231 | 228 | 230 | 20,000 | 1,150 |
| 1999-12-20 | 227 | 227 | 227 | 227 | 13,000 | 1,135 |
| 1999-12-17 | 230 | 230 | 227 | 227 | 32,000 | 1,135 |
| 1999-12-16 | 228 | 235 | 228 | 235 | 16,000 | 1,175 |
| 1999-12-15 | 230 | 231 | 229 | 229 | 16,000 | 1,145 |
| 1999-12-14 | 236 | 238 | 235 | 235 | 6,000 | 1,175 |
| 1999-12-13 | 229 | 230 | 229 | 230 | 14,000 | 1,150 |
| 1999-12-10 | 235 | 235 | 228 | 228 | 6,000 | 1,140 |
| 1999-12-09 | 228 | 239 | 228 | 239 | 7,000 | 1,195 |
| 1999-12-08 | 230 | 240 | 227 | 228 | 19,000 | 1,140 |
| 1999-12-07 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 1999-12-06 | 225 | 228 | 225 | 228 | 66,000 | 1,140 |
| 1999-12-03 | 230 | 230 | 225 | 225 | 31,000 | 1,125 |
| 1999-12-02 | 230 | 231 | 230 | 230 | 22,000 | 1,150 |
| 1999-12-01 | 231 | 231 | 230 | 230 | 10,000 | 1,150 |
| 1999-11-30 | 237 | 240 | 236 | 236 | 12,000 | 1,180 |
| 1999-11-29 | 240 | 240 | 235 | 236 | 15,000 | 1,180 |
| 1999-11-26 | 240 | 245 | 240 | 243 | 9,000 | 1,215 |
| 1999-11-25 | 256 | 256 | 256 | 256 | 13,000 | 1,280 |
| 1999-11-24 | 245 | 245 | 230 | 239 | 9,000 | 1,195 |
| 1999-11-22 | 256 | 256 | 256 | 256 | 6,000 | 1,280 |
| 1999-11-19 | 249 | 255 | 245 | 255 | 16,000 | 1,275 |
| 1999-11-18 | 253 | 253 | 250 | 250 | 11,000 | 1,250 |
| 1999-11-17 | 223 | 228 | 223 | 228 | 14,000 | 1,140 |
| 1999-11-16 | 220 | 225 | 220 | 225 | 15,000 | 1,125 |
| 1999-11-15 | 228 | 228 | 225 | 225 | 19,000 | 1,125 |
| 1999-11-12 | 238 | 238 | 225 | 230 | 12,000 | 1,150 |
| 1999-11-11 | 242 | 242 | 240 | 240 | 15,000 | 1,200 |
| 1999-11-10 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 1999-11-09 | 246 | 248 | 245 | 245 | 14,000 | 1,225 |
| 1999-11-08 | 252 | 252 | 248 | 248 | 19,000 | 1,240 |
| 1999-11-05 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 1999-11-04 | 250 | 251 | 250 | 250 | 22,000 | 1,250 |
| 1999-11-02 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1999-11-01 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 1999-10-29 | 252 | 252 | 251 | 251 | 8,000 | 1,255 |
| 1999-10-28 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-10-27 | 251 | 252 | 251 | 252 | 2,000 | 1,260 |
| 1999-10-26 | 255 | 255 | 251 | 251 | 3,000 | 1,255 |
| 1999-10-25 | 265 | 265 | 255 | 255 | 18,000 | 1,275 |
| 1999-10-22 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 1999-10-21 | 255 | 255 | 249 | 250 | 19,000 | 1,250 |
| 1999-10-19 | 260 | 260 | 255 | 255 | 9,000 | 1,275 |
| 1999-10-18 | 260 | 260 | 260 | 260 | 13,000 | 1,300 |
| 1999-10-15 | 260 | 260 | 260 | 260 | 15,000 | 1,300 |
| 1999-10-14 | 260 | 264 | 260 | 260 | 5,000 | 1,300 |
| 1999-10-13 | 263 | 263 | 260 | 262 | 12,000 | 1,310 |
| 1999-10-12 | 260 | 262 | 260 | 262 | 13,000 | 1,310 |
| 1999-10-08 | 263 | 264 | 260 | 260 | 22,000 | 1,300 |
| 1999-10-07 | 261 | 265 | 261 | 265 | 13,000 | 1,325 |
| 1999-10-06 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 1999-10-05 | 264 | 269 | 262 | 265 | 13,000 | 1,325 |
| 1999-10-04 | 264 | 264 | 263 | 263 | 2,000 | 1,315 |
| 1999-10-01 | 264 | 264 | 262 | 262 | 12,000 | 1,310 |
| 1999-09-30 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1999-09-29 | 265 | 265 | 260 | 260 | 11,000 | 1,300 |
| 1999-09-28 | 268 | 268 | 267 | 267 | 3,000 | 1,335 |
| 1999-09-27 | 267 | 267 | 266 | 266 | 2,000 | 1,330 |
| 1999-09-24 | 270 | 270 | 265 | 266 | 39,000 | 1,330 |
| 1999-09-22 | 269 | 270 | 265 | 265 | 15,000 | 1,325 |
| 1999-09-21 | 268 | 270 | 268 | 270 | 7,000 | 1,350 |
| 1999-09-20 | 267 | 268 | 265 | 266 | 17,000 | 1,330 |
| 1999-09-17 | 262 | 267 | 262 | 267 | 20,000 | 1,335 |
| 1999-09-16 | 270 | 270 | 262 | 262 | 13,000 | 1,310 |
| 1999-09-14 | 271 | 280 | 270 | 270 | 28,000 | 1,350 |
| 1999-09-13 | 270 | 272 | 270 | 272 | 5,000 | 1,360 |
| 1999-09-10 | 275 | 275 | 274 | 275 | 11,000 | 1,375 |
| 1999-09-09 | 275 | 275 | 272 | 275 | 30,000 | 1,375 |
| 1999-09-08 | 280 | 280 | 275 | 275 | 14,000 | 1,375 |
| 1999-09-07 | 280 | 280 | 276 | 280 | 12,000 | 1,400 |
| 1999-09-06 | 283 | 284 | 280 | 280 | 16,000 | 1,400 |
| 1999-09-03 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1999-09-02 | 284 | 284 | 280 | 283 | 14,000 | 1,415 |
| 1999-09-01 | 285 | 287 | 282 | 287 | 25,000 | 1,435 |
| 1999-08-31 | 290 | 290 | 285 | 285 | 16,000 | 1,425 |
| 1999-08-30 | 291 | 291 | 290 | 290 | 6,000 | 1,450 |
| 1999-08-27 | 292 | 294 | 291 | 291 | 15,000 | 1,455 |
| 1999-08-26 | 292 | 292 | 291 | 291 | 11,000 | 1,455 |
| 1999-08-25 | 298 | 298 | 292 | 292 | 17,000 | 1,460 |
| 1999-08-24 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 1999-08-23 | 291 | 298 | 291 | 291 | 12,000 | 1,455 |
| 1999-08-20 | 290 | 291 | 290 | 291 | 8,000 | 1,455 |
| 1999-08-19 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 1999-08-18 | 284 | 290 | 284 | 290 | 4,000 | 1,450 |
| 1999-08-17 | 287 | 287 | 284 | 284 | 8,000 | 1,420 |
| 1999-08-16 | 293 | 297 | 282 | 282 | 7,000 | 1,410 |
| 1999-08-13 | 283 | 288 | 283 | 288 | 3,000 | 1,440 |
| 1999-08-12 | 285 | 290 | 282 | 282 | 9,000 | 1,410 |
| 1999-08-11 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1999-08-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-08-09 | 290 | 290 | 280 | 280 | 7,000 | 1,400 |
| 1999-08-06 | 290 | 290 | 284 | 285 | 3,000 | 1,425 |
| 1999-08-05 | 290 | 290 | 290 | 290 | 15,000 | 1,450 |
| 1999-08-04 | 300 | 300 | 290 | 290 | 19,000 | 1,450 |
| 1999-08-03 | 300 | 303 | 300 | 300 | 17,000 | 1,500 |
| 1999-08-02 | 304 | 304 | 300 | 300 | 19,000 | 1,500 |
| 1999-07-30 | 300 | 304 | 300 | 301 | 12,000 | 1,505 |
| 1999-07-29 | 301 | 310 | 300 | 300 | 27,000 | 1,500 |
| 1999-07-28 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1999-07-27 | 305 | 306 | 299 | 299 | 28,000 | 1,495 |
| 1999-07-26 | 300 | 305 | 300 | 305 | 7,000 | 1,525 |
| 1999-07-23 | 319 | 319 | 301 | 301 | 31,000 | 1,505 |
| 1999-07-22 | 320 | 320 | 310 | 310 | 24,000 | 1,550 |
| 1999-07-21 | 320 | 320 | 310 | 312 | 11,000 | 1,560 |
| 1999-07-19 | 305 | 320 | 300 | 310 | 53,000 | 1,550 |
| 1999-07-16 | 320 | 321 | 305 | 305 | 73,000 | 1,525 |
| 1999-07-15 | 330 | 336 | 322 | 322 | 204,000 | 1,610 |
| 1999-07-14 | 319 | 334 | 308 | 322 | 233,000 | 1,610 |
| 1999-07-13 | 288 | 294 | 285 | 289 | 24,000 | 1,445 |
| 1999-07-12 | 283 | 285 | 283 | 285 | 24,000 | 1,425 |
| 1999-07-09 | 281 | 285 | 280 | 280 | 9,000 | 1,400 |
| 1999-07-08 | 283 | 285 | 278 | 285 | 37,000 | 1,425 |
| 1999-07-07 | 280 | 282 | 278 | 282 | 27,000 | 1,410 |
| 1999-07-06 | 281 | 284 | 276 | 280 | 44,000 | 1,400 |
| 1999-07-05 | 260 | 280 | 260 | 266 | 204,000 | 1,330 |
| 1999-07-02 | 270 | 270 | 257 | 257 | 100,000 | 1,285 |
| 1999-07-01 | 280 | 280 | 272 | 272 | 20,000 | 1,360 |
| 1999-06-30 | 283 | 284 | 275 | 280 | 27,000 | 1,400 |
| 1999-06-29 | 282 | 285 | 282 | 285 | 12,000 | 1,425 |
| 1999-06-28 | 290 | 290 | 280 | 280 | 21,000 | 1,400 |
| 1999-06-25 | 295 | 295 | 288 | 290 | 38,000 | 1,450 |
| 1999-06-24 | 293 | 295 | 293 | 295 | 17,000 | 1,475 |
| 1999-06-23 | 294 | 295 | 291 | 291 | 22,000 | 1,455 |
| 1999-06-22 | 290 | 295 | 288 | 290 | 60,000 | 1,450 |
| 1999-06-21 | 295 | 296 | 290 | 290 | 75,000 | 1,450 |
| 1999-06-18 | 294 | 297 | 293 | 295 | 48,000 | 1,475 |
| 1999-06-17 | 294 | 295 | 290 | 290 | 29,000 | 1,450 |
| 1999-06-16 | 286 | 297 | 286 | 295 | 46,000 | 1,475 |
| 1999-06-15 | 277 | 286 | 277 | 285 | 36,000 | 1,425 |
| 1999-06-14 | 270 | 277 | 270 | 277 | 17,000 | 1,385 |
| 1999-06-11 | 265 | 270 | 265 | 268 | 28,000 | 1,340 |
| 1999-06-10 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 1999-06-09 | 262 | 270 | 262 | 265 | 10,000 | 1,325 |
| 1999-06-08 | 260 | 261 | 260 | 261 | 8,000 | 1,305 |
| 1999-06-07 | 256 | 258 | 256 | 257 | 19,000 | 1,285 |
| 1999-06-04 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1999-06-03 | 260 | 260 | 255 | 255 | 4,000 | 1,275 |
| 1999-06-02 | 255 | 256 | 251 | 252 | 12,000 | 1,260 |
| 1999-06-01 | 260 | 260 | 255 | 260 | 12,000 | 1,300 |
| 1999-05-31 | 250 | 260 | 250 | 260 | 6,000 | 1,300 |
| 1999-05-28 | 253 | 253 | 250 | 250 | 24,000 | 1,250 |
| 1999-05-27 | 255 | 255 | 253 | 254 | 20,000 | 1,270 |
| 1999-05-26 | 258 | 259 | 258 | 259 | 4,000 | 1,295 |
| 1999-05-25 | 260 | 260 | 258 | 260 | 26,000 | 1,300 |
| 1999-05-24 | 260 | 260 | 259 | 260 | 19,000 | 1,300 |
| 1999-05-21 | 266 | 266 | 258 | 260 | 47,000 | 1,300 |
| 1999-05-20 | 270 | 270 | 264 | 264 | 19,000 | 1,320 |
| 1999-05-19 | 278 | 278 | 270 | 270 | 12,000 | 1,350 |
| 1999-05-18 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1999-05-17 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 1999-05-14 | 286 | 290 | 280 | 280 | 26,000 | 1,400 |
| 1999-05-13 | 293 | 293 | 285 | 286 | 11,000 | 1,430 |
| 1999-05-12 | 290 | 293 | 290 | 290 | 9,000 | 1,450 |
| 1999-05-11 | 289 | 293 | 289 | 290 | 5,000 | 1,450 |
| 1999-05-10 | 293 | 293 | 287 | 289 | 33,000 | 1,445 |
| 1999-05-07 | 299 | 299 | 292 | 292 | 25,000 | 1,460 |
| 1999-05-06 | 286 | 296 | 285 | 295 | 23,000 | 1,475 |
| 1999-04-30 | 285 | 290 | 285 | 285 | 9,000 | 1,425 |
| 1999-04-28 | 281 | 290 | 280 | 285 | 6,000 | 1,425 |
| 1999-04-27 | 275 | 280 | 275 | 276 | 10,000 | 1,380 |
| 1999-04-26 | 285 | 285 | 275 | 275 | 10,000 | 1,375 |
| 1999-04-23 | 295 | 295 | 295 | 295 | 21,000 | 1,475 |
| 1999-04-22 | 272 | 277 | 272 | 273 | 18,000 | 1,365 |
| 1999-04-21 | 281 | 281 | 270 | 280 | 20,000 | 1,400 |
| 1999-04-20 | 285 | 296 | 285 | 295 | 17,000 | 1,475 |
| 1999-04-19 | 305 | 310 | 300 | 300 | 39,000 | 1,500 |
| 1999-04-16 | 323 | 325 | 310 | 315 | 152,000 | 1,575 |
| 1999-04-15 | 299 | 320 | 299 | 313 | 238,000 | 1,565 |
| 1999-04-14 | 287 | 294 | 285 | 294 | 91,000 | 1,470 |
| 1999-04-13 | 289 | 293 | 287 | 290 | 48,000 | 1,450 |
| 1999-04-12 | 280 | 294 | 278 | 294 | 136,000 | 1,470 |
| 1999-04-09 | 259 | 280 | 259 | 273 | 104,000 | 1,365 |
| 1999-04-08 | 244 | 258 | 244 | 258 | 90,000 | 1,290 |
| 1999-04-07 | 244 | 244 | 242 | 243 | 69,000 | 1,215 |
| 1999-04-06 | 245 | 255 | 238 | 244 | 58,000 | 1,220 |
| 1999-04-05 | 235 | 250 | 231 | 244 | 26,000 | 1,220 |
| 1999-04-02 | 233 | 236 | 232 | 236 | 16,000 | 1,180 |
| 1999-04-01 | 230 | 232 | 230 | 232 | 11,000 | 1,160 |
| 1999-03-31 | 225 | 231 | 225 | 231 | 8,000 | 1,155 |
| 1999-03-30 | 230 | 233 | 227 | 227 | 10,000 | 1,135 |
| 1999-03-29 | 235 | 235 | 231 | 232 | 5,000 | 1,160 |
| 1999-03-26 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 1999-03-25 | 238 | 238 | 235 | 235 | 21,000 | 1,175 |
| 1999-03-24 | 240 | 240 | 238 | 238 | 16,000 | 1,190 |
| 1999-03-23 | 248 | 248 | 238 | 238 | 30,000 | 1,190 |
| 1999-03-19 | 226 | 231 | 226 | 231 | 48,000 | 1,155 |
| 1999-03-18 | 221 | 228 | 221 | 226 | 42,000 | 1,130 |
| 1999-03-17 | 215 | 220 | 215 | 220 | 18,000 | 1,100 |
| 1999-03-16 | 212 | 213 | 207 | 213 | 16,000 | 1,065 |
| 1999-03-15 | 220 | 220 | 210 | 218 | 4,000 | 1,090 |
| 1999-03-12 | 223 | 224 | 223 | 224 | 9,000 | 1,120 |
| 1999-03-11 | 220 | 228 | 220 | 220 | 39,000 | 1,100 |
| 1999-03-10 | 214 | 218 | 214 | 216 | 41,000 | 1,080 |
| 1999-03-09 | 213 | 213 | 213 | 213 | 4,000 | 1,065 |
| 1999-03-08 | 207 | 213 | 205 | 209 | 23,000 | 1,045 |
| 1999-03-05 | 205 | 205 | 200 | 205 | 50,000 | 1,025 |
| 1999-03-04 | 201 | 201 | 200 | 200 | 149,000 | 1,000 |
| 1999-03-03 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 1999-03-02 | 202 | 205 | 200 | 200 | 42,000 | 1,000 |
| 1999-03-01 | 200 | 200 | 200 | 200 | 47,000 | 1,000 |
| 1999-02-26 | 197 | 200 | 197 | 200 | 17,000 | 1,000 |
| 1999-02-25 | 200 | 205 | 197 | 197 | 67,000 | 985 |
| 1999-02-24 | 200 | 200 | 200 | 200 | 37,000 | 1,000 |
| 1999-02-23 | 200 | 200 | 200 | 200 | 19,000 | 1,000 |
| 1999-02-22 | 209 | 209 | 200 | 200 | 19,000 | 1,000 |
| 1999-02-19 | 208 | 208 | 206 | 206 | 2,000 | 1,030 |
| 1999-02-18 | 209 | 209 | 209 | 209 | 16,000 | 1,045 |
| 1999-02-17 | 198 | 209 | 198 | 209 | 11,000 | 1,045 |
| 1999-02-16 | 197 | 198 | 196 | 196 | 14,000 | 980 |
| 1999-02-15 | 197 | 199 | 197 | 199 | 3,000 | 995 |
| 1999-02-12 | 197 | 197 | 196 | 196 | 6,000 | 980 |
| 1999-02-10 | 200 | 200 | 195 | 195 | 8,000 | 975 |
| 1999-02-08 | 209 | 209 | 200 | 209 | 7,000 | 1,045 |
| 1999-02-05 | 205 | 210 | 201 | 210 | 40,000 | 1,050 |
| 1999-02-04 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 1999-02-03 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 1999-02-02 | 196 | 200 | 196 | 196 | 7,000 | 980 |
| 1999-02-01 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 1999-01-29 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 1999-01-28 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 1999-01-27 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1999-01-26 | 210 | 210 | 195 | 195 | 9,000 | 975 |
| 1999-01-25 | 197 | 208 | 192 | 208 | 39,000 | 1,040 |
| 1999-01-22 | 208 | 208 | 192 | 192 | 5,000 | 960 |
| 1999-01-20 | 210 | 210 | 200 | 209 | 36,000 | 1,045 |
| 1999-01-19 | 204 | 215 | 204 | 214 | 13,000 | 1,070 |
| 1999-01-18 | 192 | 225 | 190 | 202 | 102,000 | 1,010 |
| 1999-01-14 | 190 | 192 | 185 | 192 | 16,000 | 960 |
| 1999-01-13 | 190 | 190 | 185 | 190 | 12,000 | 950 |
| 1999-01-12 | 190 | 190 | 182 | 185 | 21,000 | 925 |
| 1999-01-11 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1999-01-08 | 196 | 196 | 191 | 191 | 25,000 | 955 |
| 1999-01-07 | 196 | 200 | 196 | 196 | 9,000 | 980 |
| 1999-01-06 | 199 | 199 | 196 | 196 | 13,000 | 980 |
| 1999-01-05 | 200 | 200 | 194 | 198 | 7,000 | 990 |
| 1999-01-04 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
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
