8040 (株)東京ソワール の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 258 | 258 | 251 | 251 | 9,000 | 1,255 |
| 2003-12-29 | 259 | 259 | 250 | 258 | 16,000 | 1,290 |
| 2003-12-26 | 260 | 260 | 259 | 260 | 6,000 | 1,300 |
| 2003-12-25 | 268 | 268 | 268 | 268 | 12,000 | 1,340 |
| 2003-12-24 | 269 | 270 | 268 | 270 | 6,000 | 1,350 |
| 2003-12-22 | 263 | 269 | 263 | 265 | 18,000 | 1,325 |
| 2003-12-19 | 263 | 265 | 261 | 263 | 36,000 | 1,315 |
| 2003-12-18 | 269 | 270 | 266 | 266 | 12,000 | 1,330 |
| 2003-12-17 | 268 | 270 | 265 | 270 | 16,000 | 1,350 |
| 2003-12-16 | 269 | 269 | 267 | 268 | 14,000 | 1,340 |
| 2003-12-15 | 270 | 270 | 268 | 268 | 10,000 | 1,340 |
| 2003-12-12 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2003-12-11 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2003-12-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-12-08 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2003-12-05 | 269 | 270 | 268 | 270 | 11,000 | 1,350 |
| 2003-12-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-12-02 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2003-12-01 | 279 | 279 | 270 | 270 | 12,000 | 1,350 |
| 2003-11-27 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2003-11-26 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2003-11-25 | 280 | 280 | 280 | 280 | 12,000 | 1,400 |
| 2003-11-21 | 265 | 280 | 265 | 275 | 29,000 | 1,375 |
| 2003-11-20 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
| 2003-11-19 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2003-11-18 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2003-11-17 | 275 | 275 | 270 | 270 | 14,000 | 1,350 |
| 2003-11-14 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2003-11-13 | 279 | 279 | 275 | 275 | 3,000 | 1,375 |
| 2003-11-12 | 276 | 280 | 275 | 280 | 9,000 | 1,400 |
| 2003-11-11 | 279 | 279 | 276 | 276 | 7,000 | 1,380 |
| 2003-11-10 | 278 | 280 | 278 | 280 | 6,000 | 1,400 |
| 2003-11-07 | 279 | 290 | 277 | 280 | 42,000 | 1,400 |
| 2003-11-06 | 279 | 280 | 278 | 280 | 6,000 | 1,400 |
| 2003-11-05 | 279 | 280 | 278 | 278 | 11,000 | 1,390 |
| 2003-11-04 | 278 | 279 | 278 | 279 | 17,000 | 1,395 |
| 2003-10-31 | 280 | 280 | 277 | 277 | 7,000 | 1,385 |
| 2003-10-30 | 279 | 280 | 277 | 280 | 15,000 | 1,400 |
| 2003-10-29 | 277 | 280 | 277 | 278 | 8,000 | 1,390 |
| 2003-10-28 | 279 | 282 | 279 | 282 | 12,000 | 1,410 |
| 2003-10-27 | 278 | 280 | 278 | 279 | 16,000 | 1,395 |
| 2003-10-24 | 279 | 279 | 278 | 278 | 19,000 | 1,390 |
| 2003-10-23 | 282 | 282 | 277 | 278 | 15,000 | 1,390 |
| 2003-10-22 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2003-10-21 | 282 | 282 | 281 | 282 | 6,000 | 1,410 |
| 2003-10-20 | 280 | 280 | 276 | 280 | 15,000 | 1,400 |
| 2003-10-17 | 279 | 280 | 279 | 280 | 11,000 | 1,400 |
| 2003-10-16 | 276 | 279 | 276 | 279 | 9,000 | 1,395 |
| 2003-10-15 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2003-10-14 | 277 | 278 | 276 | 278 | 6,000 | 1,390 |
| 2003-10-10 | 275 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2003-10-09 | 279 | 279 | 275 | 275 | 3,000 | 1,375 |
| 2003-10-08 | 276 | 279 | 276 | 279 | 11,000 | 1,395 |
| 2003-10-07 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2003-10-06 | 275 | 279 | 275 | 277 | 13,000 | 1,385 |
| 2003-10-03 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2003-10-02 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2003-10-01 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 2003-09-30 | 270 | 274 | 270 | 274 | 3,000 | 1,370 |
| 2003-09-29 | 275 | 275 | 270 | 270 | 12,000 | 1,350 |
| 2003-09-26 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 2003-09-25 | 289 | 289 | 270 | 275 | 30,000 | 1,375 |
| 2003-09-24 | 270 | 270 | 267 | 267 | 8,000 | 1,335 |
| 2003-09-22 | 270 | 270 | 269 | 269 | 12,000 | 1,345 |
| 2003-09-19 | 269 | 270 | 269 | 269 | 7,000 | 1,345 |
| 2003-09-18 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2003-09-17 | 269 | 271 | 269 | 271 | 16,000 | 1,355 |
| 2003-09-16 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2003-09-12 | 266 | 267 | 265 | 266 | 14,000 | 1,330 |
| 2003-09-11 | 267 | 268 | 267 | 267 | 8,000 | 1,335 |
| 2003-09-10 | 267 | 270 | 267 | 270 | 15,000 | 1,350 |
| 2003-09-09 | 267 | 268 | 266 | 268 | 5,000 | 1,340 |
| 2003-09-08 | 265 | 265 | 264 | 265 | 4,000 | 1,325 |
| 2003-09-05 | 266 | 266 | 265 | 265 | 6,000 | 1,325 |
| 2003-09-04 | 265 | 266 | 263 | 266 | 10,000 | 1,330 |
| 2003-09-03 | 262 | 265 | 262 | 265 | 8,000 | 1,325 |
| 2003-09-02 | 263 | 265 | 263 | 265 | 6,000 | 1,325 |
| 2003-09-01 | 262 | 262 | 262 | 262 | 7,000 | 1,310 |
| 2003-08-29 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2003-08-28 | 262 | 262 | 262 | 262 | 6,000 | 1,310 |
| 2003-08-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-08-26 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2003-08-25 | 262 | 263 | 260 | 263 | 24,000 | 1,315 |
| 2003-08-22 | 258 | 260 | 258 | 260 | 22,000 | 1,300 |
| 2003-08-21 | 260 | 260 | 257 | 259 | 6,000 | 1,295 |
| 2003-08-20 | 259 | 260 | 258 | 260 | 11,000 | 1,300 |
| 2003-08-19 | 261 | 261 | 258 | 260 | 10,000 | 1,300 |
| 2003-08-18 | 260 | 261 | 260 | 261 | 8,000 | 1,305 |
| 2003-08-15 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2003-08-14 | 260 | 262 | 256 | 262 | 19,000 | 1,310 |
| 2003-08-13 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2003-08-12 | 259 | 259 | 257 | 257 | 5,000 | 1,285 |
| 2003-08-11 | 258 | 258 | 255 | 255 | 6,000 | 1,275 |
| 2003-08-08 | 256 | 256 | 255 | 255 | 17,000 | 1,275 |
| 2003-08-07 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2003-08-06 | 255 | 259 | 255 | 259 | 7,000 | 1,295 |
| 2003-08-05 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2003-08-01 | 258 | 258 | 258 | 258 | 16,000 | 1,290 |
| 2003-07-31 | 258 | 258 | 258 | 258 | 9,000 | 1,290 |
| 2003-07-30 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2003-07-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-07-28 | 258 | 260 | 258 | 260 | 8,000 | 1,300 |
| 2003-07-25 | 258 | 258 | 256 | 257 | 14,000 | 1,285 |
| 2003-07-24 | 258 | 258 | 256 | 258 | 20,000 | 1,290 |
| 2003-07-23 | 257 | 259 | 255 | 259 | 6,000 | 1,295 |
| 2003-07-22 | 259 | 260 | 257 | 257 | 5,000 | 1,285 |
| 2003-07-18 | 259 | 260 | 259 | 260 | 13,000 | 1,300 |
| 2003-07-17 | 260 | 260 | 258 | 260 | 6,000 | 1,300 |
| 2003-07-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-07-15 | 258 | 260 | 258 | 258 | 8,000 | 1,290 |
| 2003-07-14 | 258 | 260 | 258 | 258 | 3,000 | 1,290 |
| 2003-07-11 | 259 | 259 | 258 | 258 | 4,000 | 1,290 |
| 2003-07-10 | 257 | 260 | 255 | 260 | 18,000 | 1,300 |
| 2003-07-09 | 258 | 260 | 258 | 260 | 11,000 | 1,300 |
| 2003-07-08 | 261 | 261 | 257 | 257 | 56,000 | 1,285 |
| 2003-07-07 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2003-07-04 | 257 | 257 | 256 | 256 | 2,000 | 1,280 |
| 2003-07-03 | 262 | 262 | 259 | 260 | 17,000 | 1,300 |
| 2003-07-02 | 262 | 262 | 260 | 262 | 8,000 | 1,310 |
| 2003-07-01 | 257 | 263 | 257 | 263 | 13,000 | 1,315 |
| 2003-06-30 | 255 | 257 | 255 | 257 | 49,000 | 1,285 |
| 2003-06-27 | 256 | 256 | 253 | 256 | 32,000 | 1,280 |
| 2003-06-26 | 260 | 260 | 258 | 258 | 10,000 | 1,290 |
| 2003-06-25 | 270 | 270 | 265 | 265 | 23,000 | 1,325 |
| 2003-06-24 | 270 | 271 | 270 | 271 | 19,000 | 1,355 |
| 2003-06-23 | 270 | 272 | 268 | 272 | 9,000 | 1,360 |
| 2003-06-20 | 268 | 270 | 264 | 270 | 32,000 | 1,350 |
| 2003-06-19 | 272 | 273 | 270 | 270 | 25,000 | 1,350 |
| 2003-06-18 | 276 | 276 | 272 | 276 | 24,000 | 1,380 |
| 2003-06-17 | 273 | 276 | 273 | 275 | 8,000 | 1,375 |
| 2003-06-16 | 277 | 277 | 270 | 270 | 16,000 | 1,350 |
| 2003-06-13 | 276 | 277 | 276 | 277 | 10,000 | 1,385 |
| 2003-06-12 | 274 | 280 | 274 | 276 | 24,000 | 1,380 |
| 2003-06-11 | 266 | 275 | 265 | 275 | 61,000 | 1,375 |
| 2003-06-10 | 265 | 266 | 265 | 266 | 7,000 | 1,330 |
| 2003-06-09 | 263 | 265 | 263 | 265 | 12,000 | 1,325 |
| 2003-06-06 | 262 | 264 | 262 | 262 | 18,000 | 1,310 |
| 2003-06-05 | 262 | 262 | 261 | 261 | 8,000 | 1,305 |
| 2003-06-04 | 263 | 263 | 261 | 261 | 17,000 | 1,305 |
| 2003-06-03 | 261 | 262 | 261 | 262 | 6,000 | 1,310 |
| 2003-06-02 | 260 | 262 | 260 | 261 | 17,000 | 1,305 |
| 2003-05-30 | 260 | 262 | 260 | 262 | 6,000 | 1,310 |
| 2003-05-29 | 260 | 260 | 258 | 258 | 7,000 | 1,290 |
| 2003-05-28 | 260 | 260 | 260 | 260 | 15,000 | 1,300 |
| 2003-05-27 | 258 | 260 | 258 | 260 | 19,000 | 1,300 |
| 2003-05-26 | 259 | 260 | 258 | 259 | 21,000 | 1,295 |
| 2003-05-23 | 257 | 258 | 257 | 258 | 32,000 | 1,290 |
| 2003-05-22 | 257 | 257 | 256 | 257 | 14,000 | 1,285 |
| 2003-05-21 | 252 | 258 | 252 | 256 | 23,000 | 1,280 |
| 2003-05-20 | 254 | 255 | 253 | 255 | 13,000 | 1,275 |
| 2003-05-19 | 255 | 255 | 255 | 255 | 21,000 | 1,275 |
| 2003-05-16 | 254 | 254 | 251 | 253 | 22,000 | 1,265 |
| 2003-05-15 | 251 | 251 | 251 | 251 | 7,000 | 1,255 |
| 2003-05-14 | 255 | 255 | 253 | 253 | 7,000 | 1,265 |
| 2003-05-13 | 253 | 256 | 253 | 256 | 11,000 | 1,280 |
| 2003-05-12 | 251 | 253 | 251 | 253 | 6,000 | 1,265 |
| 2003-05-09 | 250 | 251 | 250 | 251 | 9,000 | 1,255 |
| 2003-05-08 | 250 | 251 | 250 | 250 | 8,000 | 1,250 |
| 2003-05-07 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2003-05-06 | 250 | 251 | 250 | 250 | 8,000 | 1,250 |
| 2003-05-02 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 2003-05-01 | 249 | 250 | 249 | 250 | 4,000 | 1,250 |
| 2003-04-30 | 251 | 251 | 249 | 250 | 16,000 | 1,250 |
| 2003-04-28 | 249 | 250 | 248 | 249 | 9,000 | 1,245 |
| 2003-04-25 | 256 | 256 | 245 | 249 | 43,000 | 1,245 |
| 2003-04-24 | 241 | 241 | 241 | 241 | 3,000 | 1,205 |
| 2003-04-23 | 242 | 242 | 239 | 240 | 9,000 | 1,200 |
| 2003-04-22 | 240 | 240 | 238 | 240 | 16,000 | 1,200 |
| 2003-04-21 | 242 | 244 | 241 | 242 | 11,000 | 1,210 |
| 2003-04-18 | 242 | 242 | 240 | 240 | 3,000 | 1,200 |
| 2003-04-17 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 2003-04-16 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2003-04-15 | 242 | 242 | 237 | 238 | 4,000 | 1,190 |
| 2003-04-14 | 242 | 242 | 242 | 242 | 7,000 | 1,210 |
| 2003-04-11 | 243 | 243 | 242 | 242 | 4,000 | 1,210 |
| 2003-04-10 | 240 | 242 | 240 | 242 | 11,000 | 1,210 |
| 2003-04-09 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2003-04-08 | 239 | 239 | 237 | 237 | 5,000 | 1,185 |
| 2003-04-07 | 236 | 239 | 236 | 239 | 18,000 | 1,195 |
| 2003-04-04 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2003-04-03 | 237 | 237 | 235 | 235 | 3,000 | 1,175 |
| 2003-04-02 | 236 | 237 | 235 | 237 | 11,000 | 1,185 |
| 2003-04-01 | 233 | 235 | 233 | 235 | 14,000 | 1,175 |
| 2003-03-31 | 235 | 235 | 234 | 234 | 5,000 | 1,170 |
| 2003-03-28 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2003-03-26 | 235 | 235 | 232 | 235 | 6,000 | 1,175 |
| 2003-03-25 | 235 | 235 | 235 | 235 | 14,000 | 1,175 |
| 2003-03-24 | 234 | 235 | 232 | 234 | 9,000 | 1,170 |
| 2003-03-20 | 232 | 233 | 231 | 231 | 21,000 | 1,155 |
| 2003-03-19 | 232 | 232 | 232 | 232 | 7,000 | 1,160 |
| 2003-03-18 | 232 | 232 | 232 | 232 | 14,000 | 1,160 |
| 2003-03-17 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2003-03-14 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2003-03-12 | 230 | 234 | 230 | 234 | 6,000 | 1,170 |
| 2003-03-11 | 230 | 231 | 230 | 231 | 5,000 | 1,155 |
| 2003-03-10 | 230 | 230 | 230 | 230 | 12,000 | 1,150 |
| 2003-03-07 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2003-03-06 | 233 | 233 | 231 | 231 | 6,000 | 1,155 |
| 2003-03-05 | 233 | 233 | 233 | 233 | 8,000 | 1,165 |
| 2003-03-04 | 232 | 233 | 232 | 233 | 12,000 | 1,165 |
| 2003-03-03 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2003-02-28 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2003-02-27 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2003-02-26 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2003-02-25 | 233 | 233 | 233 | 233 | 13,000 | 1,165 |
| 2003-02-24 | 233 | 233 | 231 | 233 | 6,000 | 1,165 |
| 2003-02-21 | 231 | 233 | 230 | 233 | 17,000 | 1,165 |
| 2003-02-20 | 234 | 234 | 231 | 231 | 6,000 | 1,155 |
| 2003-02-19 | 231 | 234 | 231 | 234 | 8,000 | 1,170 |
| 2003-02-18 | 231 | 233 | 230 | 230 | 12,000 | 1,150 |
| 2003-02-17 | 231 | 232 | 230 | 230 | 11,000 | 1,150 |
| 2003-02-14 | 232 | 232 | 231 | 231 | 4,000 | 1,155 |
| 2003-02-13 | 231 | 232 | 231 | 232 | 7,000 | 1,160 |
| 2003-02-12 | 230 | 232 | 230 | 232 | 2,000 | 1,160 |
| 2003-02-10 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2003-02-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-02-06 | 231 | 231 | 230 | 230 | 11,000 | 1,150 |
| 2003-02-05 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2003-02-04 | 228 | 230 | 228 | 230 | 11,000 | 1,150 |
| 2003-02-03 | 230 | 231 | 230 | 231 | 3,000 | 1,155 |
| 2003-01-31 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2003-01-29 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2003-01-28 | 232 | 235 | 232 | 235 | 10,000 | 1,175 |
| 2003-01-27 | 232 | 232 | 228 | 232 | 8,000 | 1,160 |
| 2003-01-24 | 232 | 232 | 232 | 232 | 14,000 | 1,160 |
| 2003-01-23 | 232 | 232 | 230 | 232 | 8,000 | 1,160 |
| 2003-01-22 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2003-01-21 | 229 | 232 | 229 | 232 | 18,000 | 1,160 |
| 2003-01-20 | 231 | 231 | 229 | 229 | 16,000 | 1,145 |
| 2003-01-17 | 232 | 232 | 231 | 232 | 6,000 | 1,160 |
| 2003-01-16 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2003-01-15 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2003-01-14 | 233 | 233 | 232 | 232 | 4,000 | 1,160 |
| 2003-01-10 | 231 | 232 | 230 | 232 | 12,000 | 1,160 |
| 2003-01-09 | 233 | 233 | 230 | 230 | 5,000 | 1,150 |
| 2003-01-08 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2003-01-06 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
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
