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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 314 | 318 | 314 | 318 | 7,000 | 1,590 |
| 2004-12-28 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2004-12-27 | 318 | 319 | 318 | 318 | 16,000 | 1,590 |
| 2004-12-24 | 328 | 328 | 323 | 323 | 21,000 | 1,615 |
| 2004-12-22 | 322 | 327 | 322 | 327 | 18,000 | 1,635 |
| 2004-12-21 | 323 | 324 | 322 | 324 | 10,000 | 1,620 |
| 2004-12-20 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 2004-12-17 | 325 | 325 | 322 | 323 | 5,000 | 1,615 |
| 2004-12-16 | 318 | 325 | 318 | 325 | 3,000 | 1,625 |
| 2004-12-15 | 320 | 320 | 317 | 317 | 6,000 | 1,585 |
| 2004-12-14 | 326 | 326 | 320 | 320 | 12,000 | 1,600 |
| 2004-12-13 | 329 | 329 | 325 | 325 | 2,000 | 1,625 |
| 2004-12-10 | 322 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2004-12-09 | 330 | 330 | 330 | 330 | 14,000 | 1,650 |
| 2004-12-08 | 325 | 330 | 325 | 330 | 11,000 | 1,650 |
| 2004-12-07 | 330 | 330 | 325 | 325 | 20,000 | 1,625 |
| 2004-12-06 | 325 | 330 | 325 | 330 | 25,000 | 1,650 |
| 2004-12-03 | 315 | 325 | 315 | 325 | 65,000 | 1,625 |
| 2004-12-02 | 315 | 315 | 312 | 313 | 17,000 | 1,565 |
| 2004-12-01 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2004-11-30 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2004-11-29 | 313 | 316 | 312 | 312 | 31,000 | 1,560 |
| 2004-11-26 | 312 | 316 | 310 | 314 | 18,000 | 1,570 |
| 2004-11-25 | 315 | 315 | 313 | 313 | 16,000 | 1,565 |
| 2004-11-24 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2004-11-22 | 313 | 313 | 311 | 311 | 12,000 | 1,555 |
| 2004-11-19 | 311 | 314 | 311 | 314 | 12,000 | 1,570 |
| 2004-11-18 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2004-11-17 | 313 | 313 | 313 | 313 | 4,000 | 1,565 |
| 2004-11-16 | 312 | 313 | 312 | 313 | 8,000 | 1,565 |
| 2004-11-15 | 311 | 312 | 310 | 310 | 4,000 | 1,550 |
| 2004-11-12 | 310 | 310 | 308 | 308 | 6,000 | 1,540 |
| 2004-11-11 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2004-11-09 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2004-11-08 | 307 | 309 | 307 | 309 | 9,000 | 1,545 |
| 2004-11-05 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2004-11-04 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2004-11-01 | 301 | 310 | 301 | 310 | 4,000 | 1,550 |
| 2004-10-27 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2004-10-26 | 309 | 309 | 303 | 303 | 16,000 | 1,515 |
| 2004-10-25 | 319 | 320 | 309 | 309 | 64,000 | 1,545 |
| 2004-10-22 | 314 | 317 | 314 | 315 | 9,000 | 1,575 |
| 2004-10-21 | 316 | 316 | 314 | 314 | 19,000 | 1,570 |
| 2004-10-20 | 320 | 320 | 316 | 316 | 12,000 | 1,580 |
| 2004-10-19 | 319 | 320 | 319 | 320 | 28,000 | 1,600 |
| 2004-10-18 | 319 | 320 | 315 | 315 | 10,000 | 1,575 |
| 2004-10-15 | 319 | 319 | 315 | 316 | 23,000 | 1,580 |
| 2004-10-14 | 314 | 320 | 311 | 320 | 60,000 | 1,600 |
| 2004-10-13 | 311 | 315 | 311 | 315 | 30,000 | 1,575 |
| 2004-10-12 | 316 | 316 | 315 | 315 | 11,000 | 1,575 |
| 2004-10-08 | 310 | 315 | 309 | 315 | 20,000 | 1,575 |
| 2004-10-07 | 310 | 315 | 306 | 315 | 24,000 | 1,575 |
| 2004-10-06 | 309 | 309 | 300 | 300 | 9,000 | 1,500 |
| 2004-10-05 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2004-10-04 | 306 | 310 | 306 | 308 | 8,000 | 1,540 |
| 2004-10-01 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2004-09-30 | 305 | 310 | 304 | 310 | 54,000 | 1,550 |
| 2004-09-29 | 303 | 305 | 303 | 304 | 14,000 | 1,520 |
| 2004-09-28 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2004-09-27 | 301 | 301 | 301 | 301 | 5,000 | 1,505 |
| 2004-09-24 | 312 | 312 | 303 | 303 | 32,000 | 1,515 |
| 2004-09-22 | 301 | 301 | 301 | 301 | 55,000 | 1,505 |
| 2004-09-21 | 307 | 307 | 301 | 304 | 20,000 | 1,520 |
| 2004-09-17 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2004-09-16 | 303 | 307 | 303 | 307 | 8,000 | 1,535 |
| 2004-09-15 | 305 | 305 | 303 | 303 | 13,000 | 1,515 |
| 2004-09-14 | 311 | 311 | 304 | 304 | 2,000 | 1,520 |
| 2004-09-13 | 303 | 304 | 303 | 303 | 8,000 | 1,515 |
| 2004-09-10 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2004-09-09 | 308 | 310 | 308 | 310 | 15,000 | 1,550 |
| 2004-09-08 | 306 | 310 | 306 | 310 | 15,000 | 1,550 |
| 2004-09-07 | 306 | 310 | 306 | 307 | 24,000 | 1,535 |
| 2004-09-06 | 299 | 310 | 299 | 307 | 41,000 | 1,535 |
| 2004-09-03 | 305 | 305 | 300 | 300 | 24,000 | 1,500 |
| 2004-09-02 | 304 | 305 | 304 | 305 | 5,000 | 1,525 |
| 2004-09-01 | 302 | 302 | 302 | 302 | 7,000 | 1,510 |
| 2004-08-30 | 296 | 304 | 295 | 304 | 9,000 | 1,520 |
| 2004-08-27 | 302 | 302 | 295 | 295 | 12,000 | 1,475 |
| 2004-08-26 | 301 | 302 | 301 | 301 | 6,000 | 1,505 |
| 2004-08-25 | 304 | 304 | 300 | 300 | 18,000 | 1,500 |
| 2004-08-24 | 299 | 300 | 298 | 300 | 35,000 | 1,500 |
| 2004-08-23 | 297 | 297 | 290 | 297 | 28,000 | 1,485 |
| 2004-08-20 | 305 | 307 | 297 | 307 | 23,000 | 1,535 |
| 2004-08-19 | 304 | 306 | 304 | 305 | 12,000 | 1,525 |
| 2004-08-18 | 305 | 306 | 305 | 306 | 9,000 | 1,530 |
| 2004-08-17 | 303 | 307 | 303 | 305 | 11,000 | 1,525 |
| 2004-08-16 | 297 | 297 | 297 | 297 | 4,000 | 1,485 |
| 2004-08-13 | 305 | 307 | 305 | 307 | 19,000 | 1,535 |
| 2004-08-12 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2004-08-11 | 300 | 300 | 298 | 298 | 34,000 | 1,490 |
| 2004-08-10 | 301 | 303 | 301 | 302 | 8,000 | 1,510 |
| 2004-08-09 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 2004-08-06 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2004-08-05 | 305 | 305 | 302 | 302 | 9,000 | 1,510 |
| 2004-08-04 | 307 | 310 | 307 | 310 | 25,000 | 1,550 |
| 2004-08-03 | 307 | 308 | 307 | 307 | 3,000 | 1,535 |
| 2004-08-02 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2004-07-30 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2004-07-29 | 310 | 310 | 306 | 306 | 5,000 | 1,530 |
| 2004-07-28 | 308 | 310 | 308 | 310 | 13,000 | 1,550 |
| 2004-07-27 | 309 | 309 | 302 | 302 | 6,000 | 1,510 |
| 2004-07-26 | 305 | 310 | 305 | 309 | 17,000 | 1,545 |
| 2004-07-23 | 312 | 312 | 305 | 310 | 18,000 | 1,550 |
| 2004-07-22 | 308 | 309 | 306 | 307 | 14,000 | 1,535 |
| 2004-07-21 | 308 | 309 | 308 | 309 | 3,000 | 1,545 |
| 2004-07-20 | 307 | 308 | 307 | 308 | 6,000 | 1,540 |
| 2004-07-16 | 305 | 307 | 305 | 307 | 6,000 | 1,535 |
| 2004-07-15 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 2004-07-14 | 305 | 306 | 304 | 304 | 9,000 | 1,520 |
| 2004-07-13 | 308 | 309 | 306 | 309 | 5,000 | 1,545 |
| 2004-07-12 | 308 | 308 | 304 | 304 | 14,000 | 1,520 |
| 2004-07-09 | 306 | 308 | 306 | 308 | 6,000 | 1,540 |
| 2004-07-08 | 305 | 307 | 305 | 306 | 16,000 | 1,530 |
| 2004-07-07 | 308 | 308 | 305 | 307 | 13,000 | 1,535 |
| 2004-07-06 | 305 | 308 | 305 | 306 | 27,000 | 1,530 |
| 2004-07-05 | 303 | 303 | 303 | 303 | 23,000 | 1,515 |
| 2004-07-02 | 306 | 306 | 305 | 305 | 17,000 | 1,525 |
| 2004-07-01 | 305 | 306 | 304 | 306 | 32,000 | 1,530 |
| 2004-06-30 | 303 | 306 | 303 | 306 | 44,000 | 1,530 |
| 2004-06-29 | 307 | 307 | 302 | 305 | 29,000 | 1,525 |
| 2004-06-28 | 306 | 308 | 306 | 307 | 9,000 | 1,535 |
| 2004-06-25 | 315 | 315 | 308 | 310 | 26,000 | 1,550 |
| 2004-06-24 | 319 | 320 | 319 | 320 | 15,000 | 1,600 |
| 2004-06-23 | 318 | 322 | 318 | 319 | 10,000 | 1,595 |
| 2004-06-22 | 316 | 325 | 316 | 317 | 30,000 | 1,585 |
| 2004-06-21 | 320 | 320 | 311 | 315 | 53,000 | 1,575 |
| 2004-06-18 | 325 | 325 | 320 | 321 | 4,000 | 1,605 |
| 2004-06-17 | 324 | 324 | 318 | 320 | 23,000 | 1,600 |
| 2004-06-16 | 328 | 328 | 323 | 323 | 4,000 | 1,615 |
| 2004-06-15 | 328 | 333 | 328 | 328 | 20,000 | 1,640 |
| 2004-06-14 | 334 | 334 | 332 | 332 | 20,000 | 1,660 |
| 2004-06-11 | 320 | 321 | 320 | 321 | 14,000 | 1,605 |
| 2004-06-10 | 319 | 324 | 319 | 324 | 4,000 | 1,620 |
| 2004-06-09 | 318 | 319 | 318 | 319 | 12,000 | 1,595 |
| 2004-06-08 | 313 | 319 | 313 | 318 | 11,000 | 1,590 |
| 2004-06-07 | 315 | 318 | 315 | 318 | 13,000 | 1,590 |
| 2004-06-03 | 319 | 319 | 315 | 317 | 5,000 | 1,585 |
| 2004-06-02 | 316 | 316 | 315 | 315 | 13,000 | 1,575 |
| 2004-06-01 | 315 | 320 | 315 | 316 | 16,000 | 1,580 |
| 2004-05-31 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
| 2004-05-28 | 319 | 319 | 315 | 315 | 4,000 | 1,575 |
| 2004-05-27 | 316 | 319 | 315 | 316 | 8,000 | 1,580 |
| 2004-05-26 | 324 | 324 | 314 | 316 | 6,000 | 1,580 |
| 2004-05-25 | 330 | 330 | 330 | 330 | 13,000 | 1,650 |
| 2004-05-24 | 312 | 315 | 311 | 315 | 24,000 | 1,575 |
| 2004-05-21 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2004-05-20 | 300 | 301 | 300 | 301 | 19,000 | 1,505 |
| 2004-05-19 | 304 | 304 | 304 | 304 | 11,000 | 1,520 |
| 2004-05-18 | 295 | 303 | 295 | 303 | 18,000 | 1,515 |
| 2004-05-17 | 306 | 307 | 296 | 298 | 30,000 | 1,490 |
| 2004-05-14 | 311 | 311 | 306 | 306 | 20,000 | 1,530 |
| 2004-05-13 | 325 | 325 | 310 | 314 | 23,000 | 1,570 |
| 2004-05-12 | 310 | 316 | 305 | 310 | 19,000 | 1,550 |
| 2004-05-11 | 305 | 309 | 305 | 305 | 29,000 | 1,525 |
| 2004-05-10 | 317 | 317 | 305 | 309 | 47,000 | 1,545 |
| 2004-05-07 | 322 | 322 | 313 | 320 | 20,000 | 1,600 |
| 2004-05-06 | 322 | 325 | 320 | 324 | 12,000 | 1,620 |
| 2004-04-30 | 318 | 324 | 310 | 324 | 60,000 | 1,620 |
| 2004-04-28 | 329 | 329 | 310 | 323 | 75,000 | 1,615 |
| 2004-04-27 | 340 | 340 | 330 | 334 | 55,000 | 1,670 |
| 2004-04-26 | 350 | 350 | 345 | 345 | 17,000 | 1,725 |
| 2004-04-23 | 350 | 350 | 344 | 350 | 52,000 | 1,750 |
| 2004-04-22 | 335 | 345 | 335 | 338 | 31,000 | 1,690 |
| 2004-04-21 | 334 | 334 | 330 | 334 | 15,000 | 1,670 |
| 2004-04-20 | 330 | 334 | 326 | 334 | 29,000 | 1,670 |
| 2004-04-19 | 329 | 330 | 329 | 330 | 10,000 | 1,650 |
| 2004-04-16 | 324 | 334 | 324 | 330 | 26,000 | 1,650 |
| 2004-04-15 | 330 | 340 | 330 | 334 | 77,000 | 1,670 |
| 2004-04-14 | 325 | 332 | 325 | 332 | 29,000 | 1,660 |
| 2004-04-13 | 325 | 326 | 323 | 324 | 39,000 | 1,620 |
| 2004-04-12 | 324 | 326 | 321 | 323 | 36,000 | 1,615 |
| 2004-04-09 | 318 | 320 | 316 | 319 | 24,000 | 1,595 |
| 2004-04-08 | 325 | 325 | 319 | 322 | 19,000 | 1,610 |
| 2004-04-07 | 329 | 329 | 323 | 326 | 14,000 | 1,630 |
| 2004-04-06 | 320 | 330 | 320 | 330 | 38,000 | 1,650 |
| 2004-04-05 | 310 | 320 | 310 | 320 | 41,000 | 1,600 |
| 2004-04-02 | 312 | 312 | 309 | 310 | 19,000 | 1,550 |
| 2004-04-01 | 302 | 312 | 302 | 312 | 35,000 | 1,560 |
| 2004-03-31 | 316 | 316 | 307 | 312 | 28,000 | 1,560 |
| 2004-03-30 | 322 | 323 | 315 | 315 | 27,000 | 1,575 |
| 2004-03-29 | 307 | 325 | 307 | 325 | 34,000 | 1,625 |
| 2004-03-26 | 304 | 306 | 297 | 302 | 23,000 | 1,510 |
| 2004-03-25 | 300 | 302 | 300 | 302 | 62,000 | 1,510 |
| 2004-03-24 | 295 | 300 | 295 | 299 | 57,000 | 1,495 |
| 2004-03-23 | 293 | 295 | 293 | 295 | 21,000 | 1,475 |
| 2004-03-22 | 298 | 298 | 297 | 298 | 16,000 | 1,490 |
| 2004-03-19 | 295 | 300 | 295 | 298 | 16,000 | 1,490 |
| 2004-03-18 | 294 | 300 | 294 | 300 | 41,000 | 1,500 |
| 2004-03-17 | 288 | 303 | 288 | 292 | 73,000 | 1,460 |
| 2004-03-16 | 283 | 296 | 283 | 292 | 44,000 | 1,460 |
| 2004-03-15 | 282 | 283 | 281 | 283 | 28,000 | 1,415 |
| 2004-03-12 | 280 | 282 | 280 | 280 | 9,000 | 1,400 |
| 2004-03-11 | 280 | 281 | 280 | 280 | 19,000 | 1,400 |
| 2004-03-10 | 281 | 282 | 279 | 279 | 14,000 | 1,395 |
| 2004-03-09 | 282 | 283 | 279 | 279 | 19,000 | 1,395 |
| 2004-03-08 | 282 | 282 | 282 | 282 | 28,000 | 1,410 |
| 2004-03-05 | 280 | 282 | 280 | 282 | 9,000 | 1,410 |
| 2004-03-04 | 280 | 280 | 276 | 280 | 3,000 | 1,400 |
| 2004-03-03 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 2004-03-02 | 275 | 280 | 275 | 280 | 14,000 | 1,400 |
| 2004-03-01 | 275 | 280 | 273 | 275 | 30,000 | 1,375 |
| 2004-02-27 | 280 | 280 | 277 | 277 | 6,000 | 1,385 |
| 2004-02-26 | 283 | 283 | 276 | 280 | 31,000 | 1,400 |
| 2004-02-25 | 276 | 280 | 276 | 280 | 30,000 | 1,400 |
| 2004-02-24 | 274 | 275 | 273 | 273 | 34,000 | 1,365 |
| 2004-02-23 | 273 | 273 | 271 | 273 | 12,000 | 1,365 |
| 2004-02-20 | 277 | 277 | 271 | 275 | 21,000 | 1,375 |
| 2004-02-19 | 270 | 278 | 270 | 278 | 32,000 | 1,390 |
| 2004-02-18 | 272 | 272 | 270 | 270 | 12,000 | 1,350 |
| 2004-02-17 | 271 | 273 | 271 | 273 | 10,000 | 1,365 |
| 2004-02-16 | 274 | 274 | 270 | 270 | 21,000 | 1,350 |
| 2004-02-13 | 270 | 271 | 270 | 270 | 19,000 | 1,350 |
| 2004-02-12 | 270 | 271 | 269 | 269 | 11,000 | 1,345 |
| 2004-02-10 | 268 | 270 | 268 | 269 | 17,000 | 1,345 |
| 2004-02-09 | 267 | 269 | 265 | 266 | 13,000 | 1,330 |
| 2004-02-06 | 268 | 268 | 266 | 267 | 11,000 | 1,335 |
| 2004-02-05 | 265 | 270 | 265 | 268 | 16,000 | 1,340 |
| 2004-02-04 | 269 | 269 | 266 | 268 | 8,000 | 1,340 |
| 2004-02-03 | 266 | 267 | 266 | 267 | 4,000 | 1,335 |
| 2004-02-02 | 270 | 270 | 266 | 266 | 7,000 | 1,330 |
| 2004-01-30 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 2004-01-29 | 271 | 272 | 271 | 272 | 7,000 | 1,360 |
| 2004-01-28 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2004-01-27 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2004-01-26 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2004-01-23 | 274 | 274 | 270 | 271 | 17,000 | 1,355 |
| 2004-01-22 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2004-01-21 | 268 | 270 | 265 | 270 | 13,000 | 1,350 |
| 2004-01-20 | 267 | 271 | 267 | 270 | 13,000 | 1,350 |
| 2004-01-19 | 267 | 267 | 266 | 267 | 7,000 | 1,335 |
| 2004-01-16 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2004-01-15 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2004-01-14 | 262 | 268 | 262 | 268 | 3,000 | 1,340 |
| 2004-01-13 | 269 | 270 | 267 | 267 | 13,000 | 1,335 |
| 2004-01-09 | 262 | 269 | 260 | 269 | 4,000 | 1,345 |
| 2004-01-08 | 260 | 266 | 256 | 262 | 9,000 | 1,310 |
| 2004-01-07 | 259 | 260 | 256 | 256 | 9,000 | 1,280 |
| 2004-01-06 | 255 | 257 | 255 | 257 | 9,000 | 1,285 |
| 2004-01-05 | 252 | 254 | 252 | 254 | 12,000 | 1,270 |
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
