8040 (株)東京ソワール の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 233 | 233 | 230 | 230 | 5,000 | 1,150 |
| 2002-12-26 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2002-12-25 | 235 | 235 | 233 | 233 | 14,000 | 1,165 |
| 2002-12-24 | 237 | 237 | 234 | 236 | 61,000 | 1,180 |
| 2002-12-20 | 238 | 238 | 237 | 238 | 28,000 | 1,190 |
| 2002-12-19 | 238 | 238 | 237 | 238 | 16,000 | 1,190 |
| 2002-12-18 | 240 | 240 | 237 | 237 | 26,000 | 1,185 |
| 2002-12-17 | 238 | 239 | 238 | 239 | 4,000 | 1,195 |
| 2002-12-16 | 238 | 240 | 237 | 240 | 28,000 | 1,200 |
| 2002-12-13 | 238 | 239 | 237 | 239 | 4,000 | 1,195 |
| 2002-12-12 | 238 | 238 | 237 | 238 | 4,000 | 1,190 |
| 2002-12-11 | 236 | 236 | 235 | 236 | 8,000 | 1,180 |
| 2002-12-10 | 238 | 238 | 236 | 236 | 13,000 | 1,180 |
| 2002-12-09 | 238 | 238 | 237 | 238 | 11,000 | 1,190 |
| 2002-12-06 | 237 | 238 | 237 | 238 | 2,000 | 1,190 |
| 2002-12-05 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2002-12-04 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2002-12-03 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 2002-12-02 | 236 | 238 | 233 | 238 | 16,000 | 1,190 |
| 2002-11-29 | 237 | 237 | 235 | 236 | 5,000 | 1,180 |
| 2002-11-28 | 238 | 238 | 236 | 237 | 8,000 | 1,185 |
| 2002-11-27 | 236 | 236 | 235 | 235 | 12,000 | 1,175 |
| 2002-11-26 | 232 | 235 | 232 | 235 | 4,000 | 1,175 |
| 2002-11-25 | 236 | 236 | 230 | 230 | 17,000 | 1,150 |
| 2002-11-22 | 229 | 235 | 229 | 231 | 9,000 | 1,155 |
| 2002-11-21 | 232 | 233 | 228 | 228 | 8,000 | 1,140 |
| 2002-11-20 | 227 | 232 | 227 | 231 | 4,000 | 1,155 |
| 2002-11-19 | 233 | 233 | 230 | 232 | 21,000 | 1,160 |
| 2002-11-18 | 235 | 235 | 232 | 232 | 7,000 | 1,160 |
| 2002-11-15 | 235 | 235 | 234 | 235 | 6,000 | 1,175 |
| 2002-11-14 | 235 | 237 | 235 | 235 | 10,000 | 1,175 |
| 2002-11-13 | 235 | 235 | 235 | 235 | 9,000 | 1,175 |
| 2002-11-12 | 236 | 237 | 235 | 235 | 15,000 | 1,175 |
| 2002-11-11 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2002-11-08 | 236 | 237 | 236 | 237 | 3,000 | 1,185 |
| 2002-11-07 | 237 | 237 | 236 | 236 | 8,000 | 1,180 |
| 2002-11-06 | 238 | 238 | 237 | 237 | 2,000 | 1,185 |
| 2002-11-05 | 235 | 235 | 235 | 235 | 12,000 | 1,175 |
| 2002-11-01 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2002-10-31 | 239 | 239 | 238 | 238 | 5,000 | 1,190 |
| 2002-10-30 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2002-10-29 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2002-10-28 | 235 | 235 | 233 | 233 | 4,000 | 1,165 |
| 2002-10-25 | 237 | 237 | 234 | 234 | 15,000 | 1,170 |
| 2002-10-24 | 235 | 236 | 235 | 236 | 2,000 | 1,180 |
| 2002-10-23 | 236 | 236 | 235 | 235 | 7,000 | 1,175 |
| 2002-10-22 | 236 | 236 | 235 | 235 | 5,000 | 1,175 |
| 2002-10-21 | 236 | 240 | 236 | 239 | 5,000 | 1,195 |
| 2002-10-18 | 235 | 240 | 235 | 240 | 12,000 | 1,200 |
| 2002-10-17 | 237 | 237 | 236 | 236 | 5,000 | 1,180 |
| 2002-10-16 | 236 | 237 | 236 | 237 | 2,000 | 1,185 |
| 2002-10-15 | 237 | 237 | 232 | 234 | 6,000 | 1,170 |
| 2002-10-11 | 232 | 235 | 232 | 235 | 16,000 | 1,175 |
| 2002-10-10 | 232 | 232 | 231 | 231 | 9,000 | 1,155 |
| 2002-10-09 | 232 | 235 | 232 | 232 | 8,000 | 1,160 |
| 2002-10-08 | 237 | 237 | 236 | 237 | 16,000 | 1,185 |
| 2002-10-07 | 237 | 238 | 236 | 237 | 21,000 | 1,185 |
| 2002-10-04 | 237 | 237 | 237 | 237 | 7,000 | 1,185 |
| 2002-10-03 | 238 | 238 | 237 | 237 | 8,000 | 1,185 |
| 2002-09-30 | 242 | 242 | 236 | 237 | 13,000 | 1,185 |
| 2002-09-27 | 244 | 244 | 240 | 240 | 12,000 | 1,200 |
| 2002-09-26 | 237 | 237 | 235 | 235 | 9,000 | 1,175 |
| 2002-09-25 | 244 | 244 | 237 | 237 | 49,000 | 1,185 |
| 2002-09-24 | 237 | 238 | 237 | 238 | 4,000 | 1,190 |
| 2002-09-20 | 239 | 239 | 238 | 238 | 22,000 | 1,190 |
| 2002-09-19 | 235 | 239 | 235 | 239 | 29,000 | 1,195 |
| 2002-09-18 | 231 | 231 | 231 | 231 | 9,000 | 1,155 |
| 2002-09-17 | 231 | 234 | 230 | 230 | 16,000 | 1,150 |
| 2002-09-13 | 231 | 233 | 231 | 231 | 26,000 | 1,155 |
| 2002-09-12 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2002-09-11 | 234 | 234 | 231 | 231 | 12,000 | 1,155 |
| 2002-09-10 | 230 | 231 | 229 | 231 | 13,000 | 1,155 |
| 2002-09-06 | 235 | 235 | 231 | 232 | 10,000 | 1,160 |
| 2002-09-05 | 236 | 237 | 235 | 236 | 26,000 | 1,180 |
| 2002-09-04 | 237 | 237 | 236 | 236 | 16,000 | 1,180 |
| 2002-09-03 | 238 | 239 | 236 | 236 | 7,000 | 1,180 |
| 2002-09-02 | 238 | 239 | 238 | 239 | 2,000 | 1,195 |
| 2002-08-30 | 237 | 239 | 237 | 239 | 2,000 | 1,195 |
| 2002-08-29 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2002-08-28 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2002-08-27 | 236 | 238 | 236 | 238 | 2,000 | 1,190 |
| 2002-08-26 | 236 | 239 | 236 | 236 | 3,000 | 1,180 |
| 2002-08-23 | 240 | 240 | 240 | 240 | 13,000 | 1,200 |
| 2002-08-22 | 235 | 236 | 235 | 236 | 9,000 | 1,180 |
| 2002-08-21 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2002-08-20 | 237 | 237 | 235 | 235 | 5,000 | 1,175 |
| 2002-08-19 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2002-08-16 | 236 | 237 | 236 | 236 | 6,000 | 1,180 |
| 2002-08-15 | 237 | 237 | 233 | 237 | 7,000 | 1,185 |
| 2002-08-14 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2002-08-13 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2002-08-12 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2002-08-09 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-08-08 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2002-08-07 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2002-08-06 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2002-08-02 | 238 | 238 | 235 | 235 | 8,000 | 1,175 |
| 2002-08-01 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2002-07-31 | 239 | 239 | 236 | 236 | 3,000 | 1,180 |
| 2002-07-30 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2002-07-29 | 236 | 239 | 236 | 239 | 22,000 | 1,195 |
| 2002-07-25 | 240 | 240 | 235 | 235 | 16,000 | 1,175 |
| 2002-07-23 | 235 | 235 | 235 | 235 | 10,000 | 1,175 |
| 2002-07-22 | 235 | 236 | 235 | 235 | 4,000 | 1,175 |
| 2002-07-19 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2002-07-18 | 240 | 240 | 237 | 238 | 15,000 | 1,190 |
| 2002-07-16 | 233 | 233 | 232 | 232 | 6,000 | 1,160 |
| 2002-07-15 | 235 | 235 | 234 | 234 | 4,000 | 1,170 |
| 2002-07-12 | 237 | 237 | 235 | 235 | 8,000 | 1,175 |
| 2002-07-11 | 236 | 237 | 236 | 237 | 5,000 | 1,185 |
| 2002-07-09 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2002-07-08 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2002-07-05 | 234 | 238 | 234 | 238 | 8,000 | 1,190 |
| 2002-07-04 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2002-07-03 | 235 | 235 | 233 | 233 | 3,000 | 1,165 |
| 2002-07-02 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2002-07-01 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2002-06-28 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2002-06-27 | 235 | 235 | 228 | 235 | 4,000 | 1,175 |
| 2002-06-26 | 235 | 235 | 227 | 227 | 6,000 | 1,135 |
| 2002-06-25 | 239 | 239 | 235 | 235 | 18,000 | 1,175 |
| 2002-06-24 | 242 | 243 | 241 | 243 | 17,000 | 1,215 |
| 2002-06-21 | 242 | 242 | 240 | 240 | 16,000 | 1,200 |
| 2002-06-20 | 241 | 242 | 240 | 242 | 11,000 | 1,210 |
| 2002-06-19 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2002-06-18 | 242 | 242 | 240 | 242 | 14,000 | 1,210 |
| 2002-06-17 | 241 | 244 | 241 | 244 | 4,000 | 1,220 |
| 2002-06-14 | 244 | 244 | 240 | 240 | 23,000 | 1,200 |
| 2002-06-13 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2002-06-12 | 244 | 244 | 244 | 244 | 4,000 | 1,220 |
| 2002-06-11 | 245 | 246 | 244 | 244 | 11,000 | 1,220 |
| 2002-06-10 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2002-06-07 | 243 | 244 | 243 | 244 | 14,000 | 1,220 |
| 2002-06-06 | 245 | 245 | 243 | 243 | 9,000 | 1,215 |
| 2002-06-05 | 244 | 245 | 243 | 244 | 11,000 | 1,220 |
| 2002-06-04 | 244 | 245 | 244 | 245 | 9,000 | 1,225 |
| 2002-06-03 | 245 | 245 | 244 | 244 | 12,000 | 1,220 |
| 2002-05-31 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2002-05-30 | 244 | 245 | 242 | 243 | 13,000 | 1,215 |
| 2002-05-29 | 244 | 244 | 242 | 243 | 6,000 | 1,215 |
| 2002-05-27 | 244 | 245 | 242 | 245 | 13,000 | 1,225 |
| 2002-05-24 | 248 | 248 | 245 | 245 | 29,000 | 1,225 |
| 2002-05-23 | 242 | 245 | 242 | 245 | 30,000 | 1,225 |
| 2002-05-22 | 238 | 242 | 238 | 240 | 24,000 | 1,200 |
| 2002-05-21 | 237 | 240 | 237 | 238 | 15,000 | 1,190 |
| 2002-05-20 | 235 | 237 | 235 | 236 | 8,000 | 1,180 |
| 2002-05-17 | 235 | 236 | 234 | 236 | 13,000 | 1,180 |
| 2002-05-16 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2002-05-15 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2002-05-14 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2002-05-13 | 234 | 234 | 232 | 232 | 5,000 | 1,160 |
| 2002-05-10 | 235 | 235 | 233 | 234 | 9,000 | 1,170 |
| 2002-05-09 | 234 | 235 | 234 | 235 | 4,000 | 1,175 |
| 2002-05-08 | 232 | 234 | 232 | 234 | 4,000 | 1,170 |
| 2002-05-07 | 232 | 232 | 232 | 232 | 4,000 | 1,160 |
| 2002-05-02 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2002-05-01 | 232 | 234 | 232 | 232 | 4,000 | 1,160 |
| 2002-04-30 | 234 | 234 | 232 | 232 | 2,000 | 1,160 |
| 2002-04-26 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2002-04-25 | 236 | 240 | 236 | 240 | 40,000 | 1,200 |
| 2002-04-24 | 232 | 233 | 232 | 232 | 8,000 | 1,160 |
| 2002-04-23 | 233 | 233 | 230 | 230 | 5,000 | 1,150 |
| 2002-04-22 | 230 | 232 | 230 | 232 | 3,000 | 1,160 |
| 2002-04-19 | 230 | 232 | 230 | 232 | 13,000 | 1,160 |
| 2002-04-18 | 230 | 232 | 230 | 232 | 15,000 | 1,160 |
| 2002-04-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-04-16 | 231 | 231 | 228 | 228 | 8,000 | 1,140 |
| 2002-04-15 | 230 | 230 | 229 | 229 | 2,000 | 1,145 |
| 2002-04-12 | 229 | 230 | 228 | 230 | 6,000 | 1,150 |
| 2002-04-11 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2002-04-10 | 229 | 233 | 229 | 233 | 16,000 | 1,165 |
| 2002-04-09 | 230 | 230 | 228 | 228 | 9,000 | 1,140 |
| 2002-04-08 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-04-05 | 230 | 231 | 229 | 231 | 23,000 | 1,155 |
| 2002-04-03 | 229 | 229 | 229 | 229 | 5,000 | 1,145 |
| 2002-04-02 | 226 | 229 | 225 | 229 | 5,000 | 1,145 |
| 2002-04-01 | 227 | 229 | 226 | 226 | 16,000 | 1,130 |
| 2002-03-25 | 230 | 230 | 220 | 230 | 64,000 | 1,150 |
| 2002-03-22 | 224 | 229 | 208 | 208 | 170,000 | 1,040 |
| 2002-03-20 | 227 | 227 | 225 | 225 | 51,000 | 1,125 |
| 2002-03-19 | 226 | 229 | 226 | 229 | 29,000 | 1,145 |
| 2002-03-18 | 228 | 228 | 226 | 226 | 24,000 | 1,130 |
| 2002-03-15 | 226 | 228 | 225 | 228 | 27,000 | 1,140 |
| 2002-03-14 | 229 | 229 | 226 | 226 | 29,000 | 1,130 |
| 2002-03-13 | 232 | 232 | 228 | 228 | 25,000 | 1,140 |
| 2002-03-12 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2002-03-11 | 230 | 232 | 230 | 232 | 8,000 | 1,160 |
| 2002-03-08 | 231 | 233 | 230 | 230 | 14,000 | 1,150 |
| 2002-03-07 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-03-06 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-03-05 | 230 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2002-03-04 | 230 | 233 | 230 | 233 | 12,000 | 1,165 |
| 2002-03-01 | 232 | 232 | 230 | 230 | 2,000 | 1,150 |
| 2002-02-28 | 228 | 232 | 228 | 232 | 7,000 | 1,160 |
| 2002-02-27 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2002-02-26 | 230 | 230 | 228 | 228 | 5,000 | 1,140 |
| 2002-02-25 | 232 | 232 | 228 | 228 | 18,000 | 1,140 |
| 2002-02-22 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-02-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-02-20 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-02-19 | 230 | 230 | 226 | 226 | 8,000 | 1,130 |
| 2002-02-18 | 226 | 230 | 226 | 230 | 2,000 | 1,150 |
| 2002-02-15 | 229 | 230 | 229 | 230 | 24,000 | 1,150 |
| 2002-02-14 | 230 | 230 | 229 | 229 | 8,000 | 1,145 |
| 2002-02-13 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2002-02-08 | 228 | 228 | 225 | 225 | 5,000 | 1,125 |
| 2002-02-07 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2002-02-06 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2002-02-05 | 225 | 228 | 225 | 228 | 9,000 | 1,140 |
| 2002-02-04 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-02-01 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2002-01-30 | 231 | 231 | 228 | 228 | 3,000 | 1,140 |
| 2002-01-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2002-01-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-01-25 | 233 | 233 | 232 | 232 | 13,000 | 1,160 |
| 2002-01-24 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2002-01-23 | 230 | 232 | 228 | 232 | 9,000 | 1,160 |
| 2002-01-22 | 232 | 237 | 231 | 235 | 35,000 | 1,175 |
| 2002-01-21 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2002-01-18 | 221 | 222 | 220 | 222 | 11,000 | 1,110 |
| 2002-01-17 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2002-01-16 | 221 | 225 | 221 | 221 | 6,000 | 1,105 |
| 2002-01-15 | 222 | 222 | 220 | 221 | 10,000 | 1,105 |
| 2002-01-11 | 221 | 222 | 221 | 222 | 2,000 | 1,110 |
| 2002-01-10 | 223 | 223 | 221 | 221 | 16,000 | 1,105 |
| 2002-01-09 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2002-01-07 | 222 | 229 | 222 | 228 | 3,000 | 1,140 |
| 2002-01-04 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
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
