1. HOME >
  2. 株価時系列 >
  3. 8040 >
  4. 2004年

8040 (株)東京ソワール の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303143183143187,0001,590
2004-12-283113113113111,0001,555
2004-12-2731831931831816,0001,590
2004-12-2432832832332321,0001,615
2004-12-2232232732232718,0001,635
2004-12-2132332432232410,0001,620
2004-12-203233233223223,0001,610
2004-12-173253253223235,0001,615
2004-12-163183253183253,0001,625
2004-12-153203203173176,0001,585
2004-12-1432632632032012,0001,600
2004-12-133293293253252,0001,625
2004-12-103223223203204,0001,600
2004-12-0933033033033014,0001,650
2004-12-0832533032533011,0001,650
2004-12-0733033032532520,0001,625
2004-12-0632533032533025,0001,650
2004-12-0331532531532565,0001,625
2004-12-0231531531231317,0001,565
2004-12-013133133133133,0001,565
2004-11-303123123123121,0001,560
2004-11-2931331631231231,0001,560
2004-11-2631231631031418,0001,570
2004-11-2531531531331316,0001,565
2004-11-243123123123122,0001,560
2004-11-2231331331131112,0001,555
2004-11-1931131431131412,0001,570
2004-11-183133133133133,0001,565
2004-11-173133133133134,0001,565
2004-11-163123133123138,0001,565
2004-11-153113123103104,0001,550
2004-11-123103103083086,0001,540
2004-11-113083083083081,0001,540
2004-11-093073073073071,0001,535
2004-11-083073093073099,0001,545
2004-11-053103103103105,0001,550
2004-11-043103103053053,0001,525
2004-11-013013103013104,0001,550
2004-10-273053053053051,0001,525
2004-10-2630930930330316,0001,515
2004-10-2531932030930964,0001,545
2004-10-223143173143159,0001,575
2004-10-2131631631431419,0001,570
2004-10-2032032031631612,0001,580
2004-10-1931932031932028,0001,600
2004-10-1831932031531510,0001,575
2004-10-1531931931531623,0001,580
2004-10-1431432031132060,0001,600
2004-10-1331131531131530,0001,575
2004-10-1231631631531511,0001,575
2004-10-0831031530931520,0001,575
2004-10-0731031530631524,0001,575
2004-10-063093093003009,0001,500
2004-10-053083083083081,0001,540
2004-10-043063103063088,0001,540
2004-10-013063063053052,0001,525
2004-09-3030531030431054,0001,550
2004-09-2930330530330414,0001,520
2004-09-283033033033034,0001,515
2004-09-273013013013015,0001,505
2004-09-2431231230330332,0001,515
2004-09-2230130130130155,0001,505
2004-09-2130730730130420,0001,520
2004-09-173073073073071,0001,535
2004-09-163033073033078,0001,535
2004-09-1530530530330313,0001,515
2004-09-143113113043042,0001,520
2004-09-133033043033038,0001,515
2004-09-103053053053054,0001,525
2004-09-0930831030831015,0001,550
2004-09-0830631030631015,0001,550
2004-09-0730631030630724,0001,535
2004-09-0629931029930741,0001,535
2004-09-0330530530030024,0001,500
2004-09-023043053043055,0001,525
2004-09-013023023023027,0001,510
2004-08-302963042953049,0001,520
2004-08-2730230229529512,0001,475
2004-08-263013023013016,0001,505
2004-08-2530430430030018,0001,500
2004-08-2429930029830035,0001,500
2004-08-2329729729029728,0001,485
2004-08-2030530729730723,0001,535
2004-08-1930430630430512,0001,525
2004-08-183053063053069,0001,530
2004-08-1730330730330511,0001,525
2004-08-162972972972974,0001,485
2004-08-1330530730530719,0001,535
2004-08-123013013013011,0001,505
2004-08-1130030029829834,0001,490
2004-08-103013033013028,0001,510
2004-08-093013013013014,0001,505
2004-08-063013013013011,0001,505
2004-08-053053053023029,0001,510
2004-08-0430731030731025,0001,550
2004-08-033073083073073,0001,535
2004-08-023053053053051,0001,525
2004-07-303063063063061,0001,530
2004-07-293103103063065,0001,530
2004-07-2830831030831013,0001,550
2004-07-273093093023026,0001,510
2004-07-2630531030530917,0001,545
2004-07-2331231230531018,0001,550
2004-07-2230830930630714,0001,535
2004-07-213083093083093,0001,545
2004-07-203073083073086,0001,540
2004-07-163053073053076,0001,535
2004-07-153053053053057,0001,525
2004-07-143053063043049,0001,520
2004-07-133083093063095,0001,545
2004-07-1230830830430414,0001,520
2004-07-093063083063086,0001,540
2004-07-0830530730530616,0001,530
2004-07-0730830830530713,0001,535
2004-07-0630530830530627,0001,530
2004-07-0530330330330323,0001,515
2004-07-0230630630530517,0001,525
2004-07-0130530630430632,0001,530
2004-06-3030330630330644,0001,530
2004-06-2930730730230529,0001,525
2004-06-283063083063079,0001,535
2004-06-2531531530831026,0001,550
2004-06-2431932031932015,0001,600
2004-06-2331832231831910,0001,595
2004-06-2231632531631730,0001,585
2004-06-2132032031131553,0001,575
2004-06-183253253203214,0001,605
2004-06-1732432431832023,0001,600
2004-06-163283283233234,0001,615
2004-06-1532833332832820,0001,640
2004-06-1433433433233220,0001,660
2004-06-1132032132032114,0001,605
2004-06-103193243193244,0001,620
2004-06-0931831931831912,0001,595
2004-06-0831331931331811,0001,590
2004-06-0731531831531813,0001,590
2004-06-033193193153175,0001,585
2004-06-0231631631531513,0001,575
2004-06-0131532031531616,0001,580
2004-05-313203203153157,0001,575
2004-05-283193193153154,0001,575
2004-05-273163193153168,0001,580
2004-05-263243243143166,0001,580
2004-05-2533033033033013,0001,650
2004-05-2431231531131524,0001,575
2004-05-213113113113113,0001,555
2004-05-2030030130030119,0001,505
2004-05-1930430430430411,0001,520
2004-05-1829530329530318,0001,515
2004-05-1730630729629830,0001,490
2004-05-1431131130630620,0001,530
2004-05-1332532531031423,0001,570
2004-05-1231031630531019,0001,550
2004-05-1130530930530529,0001,525
2004-05-1031731730530947,0001,545
2004-05-0732232231332020,0001,600
2004-05-0632232532032412,0001,620
2004-04-3031832431032460,0001,620
2004-04-2832932931032375,0001,615
2004-04-2734034033033455,0001,670
2004-04-2635035034534517,0001,725
2004-04-2335035034435052,0001,750
2004-04-2233534533533831,0001,690
2004-04-2133433433033415,0001,670
2004-04-2033033432633429,0001,670
2004-04-1932933032933010,0001,650
2004-04-1632433432433026,0001,650
2004-04-1533034033033477,0001,670
2004-04-1432533232533229,0001,660
2004-04-1332532632332439,0001,620
2004-04-1232432632132336,0001,615
2004-04-0931832031631924,0001,595
2004-04-0832532531932219,0001,610
2004-04-0732932932332614,0001,630
2004-04-0632033032033038,0001,650
2004-04-0531032031032041,0001,600
2004-04-0231231230931019,0001,550
2004-04-0130231230231235,0001,560
2004-03-3131631630731228,0001,560
2004-03-3032232331531527,0001,575
2004-03-2930732530732534,0001,625
2004-03-2630430629730223,0001,510
2004-03-2530030230030262,0001,510
2004-03-2429530029529957,0001,495
2004-03-2329329529329521,0001,475
2004-03-2229829829729816,0001,490
2004-03-1929530029529816,0001,490
2004-03-1829430029430041,0001,500
2004-03-1728830328829273,0001,460
2004-03-1628329628329244,0001,460
2004-03-1528228328128328,0001,415
2004-03-122802822802809,0001,400
2004-03-1128028128028019,0001,400
2004-03-1028128227927914,0001,395
2004-03-0928228327927919,0001,395
2004-03-0828228228228228,0001,410
2004-03-052802822802829,0001,410
2004-03-042802802762803,0001,400
2004-03-0328028028028011,0001,400
2004-03-0227528027528014,0001,400
2004-03-0127528027327530,0001,375
2004-02-272802802772776,0001,385
2004-02-2628328327628031,0001,400
2004-02-2527628027628030,0001,400
2004-02-2427427527327334,0001,365
2004-02-2327327327127312,0001,365
2004-02-2027727727127521,0001,375
2004-02-1927027827027832,0001,390
2004-02-1827227227027012,0001,350
2004-02-1727127327127310,0001,365
2004-02-1627427427027021,0001,350
2004-02-1327027127027019,0001,350
2004-02-1227027126926911,0001,345
2004-02-1026827026826917,0001,345
2004-02-0926726926526613,0001,330
2004-02-0626826826626711,0001,335
2004-02-0526527026526816,0001,340
2004-02-042692692662688,0001,340
2004-02-032662672662674,0001,335
2004-02-022702702662667,0001,330
2004-01-3026526526526511,0001,325
2004-01-292712722712727,0001,360
2004-01-282712712712711,0001,355
2004-01-272712712712712,0001,355
2004-01-262702702702702,0001,350
2004-01-2327427427027117,0001,355
2004-01-222702702702704,0001,350
2004-01-2126827026527013,0001,350
2004-01-2026727126727013,0001,350
2004-01-192672672662677,0001,335
2004-01-162672672672671,0001,335
2004-01-152622622622622,0001,310
2004-01-142622682622683,0001,340
2004-01-1326927026726713,0001,335
2004-01-092622692602694,0001,345
2004-01-082602662562629,0001,310
2004-01-072592602562569,0001,280
2004-01-062552572552579,0001,285
2004-01-0525225425225412,0001,270

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