8040 (株)東京ソワール の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 528 | 531 | 528 | 531 | 2,000 | 2,655 |
| 2005-12-29 | 523 | 530 | 523 | 526 | 6,000 | 2,630 |
| 2005-12-28 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 2005-12-27 | 552 | 552 | 530 | 540 | 11,000 | 2,700 |
| 2005-12-26 | 565 | 565 | 555 | 557 | 19,000 | 2,785 |
| 2005-12-22 | 560 | 565 | 560 | 560 | 13,000 | 2,800 |
| 2005-12-21 | 560 | 560 | 553 | 555 | 13,000 | 2,775 |
| 2005-12-20 | 550 | 560 | 550 | 560 | 27,000 | 2,800 |
| 2005-12-19 | 585 | 585 | 553 | 560 | 17,000 | 2,800 |
| 2005-12-16 | 585 | 585 | 583 | 585 | 16,000 | 2,925 |
| 2005-12-15 | 580 | 584 | 579 | 583 | 35,000 | 2,915 |
| 2005-12-14 | 566 | 575 | 566 | 575 | 16,000 | 2,875 |
| 2005-12-13 | 574 | 579 | 570 | 576 | 32,000 | 2,880 |
| 2005-12-12 | 566 | 567 | 566 | 566 | 15,000 | 2,830 |
| 2005-12-09 | 562 | 579 | 561 | 579 | 24,000 | 2,895 |
| 2005-12-08 | 565 | 565 | 552 | 562 | 27,000 | 2,810 |
| 2005-12-07 | 573 | 579 | 570 | 571 | 19,000 | 2,855 |
| 2005-12-06 | 581 | 581 | 575 | 575 | 15,000 | 2,875 |
| 2005-12-05 | 587 | 587 | 580 | 583 | 26,000 | 2,915 |
| 2005-12-02 | 541 | 560 | 530 | 560 | 31,000 | 2,800 |
| 2005-12-01 | 554 | 565 | 545 | 555 | 35,000 | 2,775 |
| 2005-11-30 | 532 | 546 | 532 | 545 | 39,000 | 2,725 |
| 2005-11-29 | 521 | 529 | 520 | 529 | 30,000 | 2,645 |
| 2005-11-28 | 518 | 524 | 516 | 524 | 23,000 | 2,620 |
| 2005-11-25 | 520 | 520 | 516 | 520 | 23,000 | 2,600 |
| 2005-11-24 | 515 | 516 | 515 | 516 | 7,000 | 2,580 |
| 2005-11-22 | 514 | 516 | 514 | 516 | 6,000 | 2,580 |
| 2005-11-21 | 516 | 516 | 514 | 514 | 17,000 | 2,570 |
| 2005-11-18 | 514 | 519 | 514 | 519 | 10,000 | 2,595 |
| 2005-11-17 | 517 | 517 | 514 | 514 | 11,000 | 2,570 |
| 2005-11-16 | 519 | 519 | 515 | 515 | 15,000 | 2,575 |
| 2005-11-15 | 514 | 519 | 514 | 516 | 13,000 | 2,580 |
| 2005-11-14 | 513 | 516 | 513 | 515 | 16,000 | 2,575 |
| 2005-11-11 | 515 | 516 | 508 | 513 | 23,000 | 2,565 |
| 2005-11-10 | 507 | 510 | 506 | 506 | 16,000 | 2,530 |
| 2005-11-09 | 507 | 512 | 506 | 506 | 16,000 | 2,530 |
| 2005-11-08 | 507 | 514 | 507 | 507 | 33,000 | 2,535 |
| 2005-11-07 | 508 | 513 | 508 | 513 | 23,000 | 2,565 |
| 2005-11-04 | 519 | 519 | 507 | 513 | 69,000 | 2,565 |
| 2005-11-02 | 511 | 520 | 505 | 514 | 48,000 | 2,570 |
| 2005-11-01 | 507 | 512 | 506 | 506 | 30,000 | 2,530 |
| 2005-10-31 | 506 | 508 | 504 | 505 | 22,000 | 2,525 |
| 2005-10-28 | 512 | 512 | 504 | 504 | 11,000 | 2,520 |
| 2005-10-27 | 505 | 505 | 503 | 503 | 25,000 | 2,515 |
| 2005-10-26 | 503 | 510 | 503 | 503 | 16,000 | 2,515 |
| 2005-10-25 | 516 | 516 | 505 | 505 | 29,000 | 2,525 |
| 2005-10-24 | 506 | 510 | 506 | 510 | 10,000 | 2,550 |
| 2005-10-21 | 515 | 520 | 510 | 520 | 7,000 | 2,600 |
| 2005-10-20 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2005-10-19 | 512 | 520 | 501 | 506 | 15,000 | 2,530 |
| 2005-10-18 | 540 | 543 | 526 | 526 | 54,000 | 2,630 |
| 2005-10-17 | 503 | 544 | 503 | 530 | 92,000 | 2,650 |
| 2005-10-14 | 501 | 501 | 497 | 497 | 35,000 | 2,485 |
| 2005-10-13 | 500 | 504 | 498 | 498 | 63,000 | 2,490 |
| 2005-10-12 | 504 | 504 | 499 | 503 | 30,000 | 2,515 |
| 2005-10-11 | 500 | 504 | 500 | 504 | 6,000 | 2,520 |
| 2005-10-07 | 506 | 506 | 499 | 499 | 13,000 | 2,495 |
| 2005-10-06 | 506 | 520 | 506 | 516 | 4,000 | 2,580 |
| 2005-10-05 | 529 | 530 | 516 | 516 | 23,000 | 2,580 |
| 2005-10-04 | 500 | 509 | 498 | 509 | 32,000 | 2,545 |
| 2005-10-03 | 499 | 500 | 497 | 497 | 12,000 | 2,485 |
| 2005-09-30 | 499 | 499 | 497 | 497 | 7,000 | 2,485 |
| 2005-09-29 | 498 | 498 | 495 | 495 | 17,000 | 2,475 |
| 2005-09-28 | 497 | 501 | 495 | 501 | 18,000 | 2,505 |
| 2005-09-27 | 499 | 501 | 497 | 497 | 20,000 | 2,485 |
| 2005-09-26 | 502 | 504 | 499 | 499 | 12,000 | 2,495 |
| 2005-09-22 | 505 | 505 | 501 | 502 | 19,000 | 2,510 |
| 2005-09-21 | 495 | 500 | 495 | 496 | 22,000 | 2,480 |
| 2005-09-20 | 497 | 500 | 497 | 500 | 23,000 | 2,500 |
| 2005-09-16 | 492 | 495 | 492 | 493 | 4,000 | 2,465 |
| 2005-09-15 | 494 | 494 | 492 | 492 | 41,000 | 2,460 |
| 2005-09-14 | 493 | 497 | 493 | 493 | 13,000 | 2,465 |
| 2005-09-13 | 495 | 495 | 493 | 493 | 27,000 | 2,465 |
| 2005-09-12 | 499 | 499 | 495 | 495 | 30,000 | 2,475 |
| 2005-09-09 | 498 | 500 | 495 | 495 | 27,000 | 2,475 |
| 2005-09-08 | 500 | 500 | 498 | 498 | 36,000 | 2,490 |
| 2005-09-07 | 500 | 501 | 497 | 500 | 31,000 | 2,500 |
| 2005-09-06 | 494 | 505 | 494 | 501 | 9,000 | 2,505 |
| 2005-09-05 | 499 | 500 | 498 | 500 | 12,000 | 2,500 |
| 2005-09-02 | 498 | 500 | 496 | 500 | 6,000 | 2,500 |
| 2005-09-01 | 499 | 499 | 498 | 498 | 4,000 | 2,490 |
| 2005-08-31 | 499 | 500 | 498 | 498 | 21,000 | 2,490 |
| 2005-08-30 | 495 | 498 | 495 | 498 | 4,000 | 2,490 |
| 2005-08-29 | 495 | 495 | 495 | 495 | 6,000 | 2,475 |
| 2005-08-26 | 496 | 496 | 495 | 495 | 4,000 | 2,475 |
| 2005-08-25 | 498 | 499 | 495 | 495 | 18,000 | 2,475 |
| 2005-08-24 | 496 | 499 | 495 | 498 | 15,000 | 2,490 |
| 2005-08-23 | 503 | 503 | 498 | 499 | 12,000 | 2,495 |
| 2005-08-22 | 518 | 518 | 486 | 500 | 52,000 | 2,500 |
| 2005-08-19 | 495 | 515 | 495 | 510 | 110,000 | 2,550 |
| 2005-08-18 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2005-08-17 | 490 | 490 | 489 | 489 | 7,000 | 2,445 |
| 2005-08-16 | 490 | 490 | 487 | 487 | 15,000 | 2,435 |
| 2005-08-15 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2005-08-12 | 492 | 495 | 490 | 490 | 49,000 | 2,450 |
| 2005-08-11 | 495 | 495 | 494 | 494 | 15,000 | 2,470 |
| 2005-08-10 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2005-08-08 | 490 | 490 | 489 | 490 | 15,000 | 2,450 |
| 2005-08-05 | 489 | 490 | 489 | 490 | 8,000 | 2,450 |
| 2005-08-04 | 490 | 500 | 490 | 499 | 17,000 | 2,495 |
| 2005-08-03 | 497 | 497 | 490 | 490 | 15,000 | 2,450 |
| 2005-08-02 | 499 | 500 | 497 | 497 | 42,000 | 2,485 |
| 2005-08-01 | 491 | 499 | 491 | 499 | 17,000 | 2,495 |
| 2005-07-29 | 490 | 495 | 490 | 495 | 6,000 | 2,475 |
| 2005-07-28 | 490 | 495 | 490 | 495 | 28,000 | 2,475 |
| 2005-07-27 | 499 | 500 | 495 | 495 | 15,000 | 2,475 |
| 2005-07-26 | 489 | 500 | 489 | 499 | 24,000 | 2,495 |
| 2005-07-25 | 500 | 500 | 490 | 491 | 13,000 | 2,455 |
| 2005-07-22 | 496 | 497 | 495 | 497 | 8,000 | 2,485 |
| 2005-07-21 | 498 | 498 | 492 | 492 | 15,000 | 2,460 |
| 2005-07-20 | 491 | 522 | 490 | 498 | 80,000 | 2,490 |
| 2005-07-19 | 492 | 492 | 491 | 491 | 6,000 | 2,455 |
| 2005-07-15 | 490 | 495 | 490 | 493 | 11,000 | 2,465 |
| 2005-07-14 | 490 | 491 | 490 | 490 | 10,000 | 2,450 |
| 2005-07-13 | 488 | 500 | 488 | 500 | 46,000 | 2,500 |
| 2005-07-12 | 486 | 490 | 486 | 490 | 20,000 | 2,450 |
| 2005-07-11 | 492 | 492 | 490 | 491 | 15,000 | 2,455 |
| 2005-07-08 | 487 | 492 | 487 | 489 | 40,000 | 2,445 |
| 2005-07-07 | 491 | 491 | 491 | 491 | 4,000 | 2,455 |
| 2005-07-06 | 490 | 491 | 489 | 490 | 38,000 | 2,450 |
| 2005-07-05 | 482 | 493 | 482 | 493 | 29,000 | 2,465 |
| 2005-07-04 | 485 | 492 | 485 | 489 | 28,000 | 2,445 |
| 2005-07-01 | 489 | 490 | 488 | 488 | 9,000 | 2,440 |
| 2005-06-30 | 494 | 495 | 494 | 495 | 5,000 | 2,475 |
| 2005-06-29 | 488 | 490 | 488 | 488 | 9,000 | 2,440 |
| 2005-06-28 | 485 | 490 | 485 | 485 | 9,000 | 2,425 |
| 2005-06-27 | 497 | 497 | 490 | 496 | 13,000 | 2,480 |
| 2005-06-24 | 495 | 498 | 490 | 497 | 37,000 | 2,485 |
| 2005-06-23 | 489 | 497 | 489 | 493 | 16,000 | 2,465 |
| 2005-06-22 | 482 | 493 | 482 | 493 | 26,000 | 2,465 |
| 2005-06-21 | 490 | 492 | 485 | 492 | 24,000 | 2,460 |
| 2005-06-20 | 490 | 500 | 488 | 495 | 51,000 | 2,475 |
| 2005-06-17 | 487 | 492 | 487 | 489 | 28,000 | 2,445 |
| 2005-06-16 | 480 | 494 | 480 | 494 | 28,000 | 2,470 |
| 2005-06-15 | 470 | 480 | 470 | 480 | 20,000 | 2,400 |
| 2005-06-14 | 460 | 461 | 460 | 460 | 9,000 | 2,300 |
| 2005-06-13 | 464 | 465 | 461 | 461 | 9,000 | 2,305 |
| 2005-06-10 | 466 | 473 | 466 | 473 | 9,000 | 2,365 |
| 2005-06-09 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
| 2005-06-08 | 460 | 483 | 460 | 483 | 20,000 | 2,415 |
| 2005-06-07 | 463 | 463 | 463 | 463 | 2,000 | 2,315 |
| 2005-06-06 | 455 | 465 | 455 | 465 | 8,000 | 2,325 |
| 2005-06-03 | 457 | 460 | 455 | 455 | 14,000 | 2,275 |
| 2005-06-02 | 459 | 460 | 455 | 456 | 13,000 | 2,280 |
| 2005-06-01 | 460 | 464 | 454 | 459 | 9,000 | 2,295 |
| 2005-05-31 | 450 | 456 | 445 | 455 | 25,000 | 2,275 |
| 2005-05-30 | 445 | 452 | 445 | 452 | 8,000 | 2,260 |
| 2005-05-27 | 452 | 465 | 452 | 460 | 9,000 | 2,300 |
| 2005-05-26 | 460 | 460 | 455 | 455 | 4,000 | 2,275 |
| 2005-05-25 | 466 | 467 | 464 | 465 | 15,000 | 2,325 |
| 2005-05-24 | 469 | 469 | 464 | 465 | 7,000 | 2,325 |
| 2005-05-23 | 460 | 465 | 456 | 461 | 6,000 | 2,305 |
| 2005-05-20 | 452 | 456 | 450 | 455 | 12,000 | 2,275 |
| 2005-05-19 | 445 | 456 | 445 | 451 | 24,000 | 2,255 |
| 2005-05-18 | 460 | 460 | 440 | 445 | 96,000 | 2,225 |
| 2005-05-17 | 478 | 480 | 470 | 470 | 51,000 | 2,350 |
| 2005-05-16 | 490 | 490 | 480 | 483 | 33,000 | 2,415 |
| 2005-05-13 | 495 | 495 | 490 | 490 | 20,000 | 2,450 |
| 2005-05-12 | 496 | 502 | 496 | 500 | 10,000 | 2,500 |
| 2005-05-11 | 495 | 508 | 495 | 499 | 35,000 | 2,495 |
| 2005-05-10 | 490 | 498 | 490 | 498 | 14,000 | 2,490 |
| 2005-05-09 | 509 | 509 | 495 | 500 | 23,000 | 2,500 |
| 2005-05-06 | 500 | 515 | 498 | 515 | 42,000 | 2,575 |
| 2005-05-02 | 504 | 504 | 496 | 498 | 11,000 | 2,490 |
| 2005-04-28 | 508 | 508 | 500 | 508 | 21,000 | 2,540 |
| 2005-04-27 | 506 | 506 | 496 | 499 | 30,000 | 2,495 |
| 2005-04-26 | 515 | 515 | 508 | 510 | 23,000 | 2,550 |
| 2005-04-25 | 540 | 540 | 520 | 521 | 57,000 | 2,605 |
| 2005-04-22 | 510 | 535 | 510 | 530 | 91,000 | 2,650 |
| 2005-04-21 | 497 | 509 | 495 | 503 | 55,000 | 2,515 |
| 2005-04-20 | 488 | 514 | 488 | 507 | 90,000 | 2,535 |
| 2005-04-19 | 490 | 500 | 490 | 491 | 88,000 | 2,455 |
| 2005-04-18 | 495 | 510 | 495 | 495 | 204,000 | 2,475 |
| 2005-04-15 | 645 | 650 | 541 | 555 | 995,000 | 2,775 |
| 2005-04-14 | 505 | 598 | 503 | 585 | 382,000 | 2,925 |
| 2005-04-13 | 487 | 515 | 487 | 510 | 152,000 | 2,550 |
| 2005-04-12 | 480 | 489 | 475 | 485 | 111,000 | 2,425 |
| 2005-04-11 | 481 | 485 | 475 | 480 | 98,000 | 2,400 |
| 2005-04-08 | 490 | 492 | 485 | 486 | 86,000 | 2,430 |
| 2005-04-07 | 486 | 500 | 486 | 495 | 230,000 | 2,475 |
| 2005-04-06 | 480 | 496 | 480 | 490 | 189,000 | 2,450 |
| 2005-04-05 | 460 | 480 | 456 | 480 | 145,000 | 2,400 |
| 2005-04-04 | 450 | 465 | 441 | 459 | 148,000 | 2,295 |
| 2005-04-01 | 430 | 439 | 430 | 439 | 111,000 | 2,195 |
| 2005-03-31 | 412 | 425 | 412 | 425 | 36,000 | 2,125 |
| 2005-03-30 | 417 | 419 | 410 | 415 | 41,000 | 2,075 |
| 2005-03-29 | 420 | 430 | 417 | 417 | 49,000 | 2,085 |
| 2005-03-28 | 415 | 420 | 413 | 417 | 28,000 | 2,085 |
| 2005-03-25 | 439 | 439 | 401 | 421 | 111,000 | 2,105 |
| 2005-03-24 | 425 | 444 | 421 | 440 | 152,000 | 2,200 |
| 2005-03-23 | 420 | 425 | 416 | 425 | 91,000 | 2,125 |
| 2005-03-22 | 408 | 420 | 406 | 417 | 126,000 | 2,085 |
| 2005-03-18 | 405 | 426 | 400 | 413 | 208,000 | 2,065 |
| 2005-03-17 | 372 | 430 | 370 | 415 | 358,000 | 2,075 |
| 2005-03-16 | 361 | 372 | 361 | 367 | 77,000 | 1,835 |
| 2005-03-15 | 350 | 361 | 350 | 351 | 65,000 | 1,755 |
| 2005-03-14 | 347 | 350 | 342 | 350 | 50,000 | 1,750 |
| 2005-03-11 | 351 | 351 | 350 | 350 | 10,000 | 1,750 |
| 2005-03-10 | 350 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2005-03-09 | 351 | 351 | 349 | 350 | 12,000 | 1,750 |
| 2005-03-08 | 347 | 350 | 347 | 350 | 4,000 | 1,750 |
| 2005-03-07 | 353 | 353 | 350 | 350 | 9,000 | 1,750 |
| 2005-03-04 | 348 | 350 | 348 | 350 | 18,000 | 1,750 |
| 2005-03-03 | 347 | 347 | 346 | 346 | 5,000 | 1,730 |
| 2005-03-02 | 351 | 351 | 342 | 345 | 13,000 | 1,725 |
| 2005-03-01 | 348 | 350 | 348 | 350 | 56,000 | 1,750 |
| 2005-02-28 | 343 | 347 | 342 | 345 | 7,000 | 1,725 |
| 2005-02-25 | 344 | 345 | 342 | 343 | 50,000 | 1,715 |
| 2005-02-24 | 336 | 342 | 336 | 342 | 33,000 | 1,710 |
| 2005-02-23 | 334 | 335 | 333 | 333 | 20,000 | 1,665 |
| 2005-02-22 | 333 | 336 | 333 | 335 | 32,000 | 1,675 |
| 2005-02-21 | 328 | 333 | 327 | 333 | 28,000 | 1,665 |
| 2005-02-18 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2005-02-17 | 330 | 330 | 326 | 329 | 10,000 | 1,645 |
| 2005-02-16 | 331 | 331 | 330 | 330 | 9,000 | 1,650 |
| 2005-02-15 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2005-02-14 | 331 | 334 | 331 | 334 | 9,000 | 1,670 |
| 2005-02-10 | 333 | 334 | 328 | 334 | 26,000 | 1,670 |
| 2005-02-09 | 328 | 330 | 328 | 328 | 8,000 | 1,640 |
| 2005-02-08 | 328 | 328 | 328 | 328 | 5,000 | 1,640 |
| 2005-02-07 | 319 | 325 | 319 | 322 | 41,000 | 1,610 |
| 2005-02-04 | 320 | 325 | 320 | 322 | 32,000 | 1,610 |
| 2005-02-03 | 322 | 325 | 320 | 325 | 30,000 | 1,625 |
| 2005-02-02 | 328 | 328 | 320 | 324 | 36,000 | 1,620 |
| 2005-02-01 | 325 | 330 | 325 | 325 | 25,000 | 1,625 |
| 2005-01-31 | 326 | 327 | 318 | 318 | 14,000 | 1,590 |
| 2005-01-28 | 326 | 326 | 320 | 320 | 7,000 | 1,600 |
| 2005-01-27 | 330 | 330 | 326 | 327 | 18,000 | 1,635 |
| 2005-01-26 | 329 | 335 | 326 | 328 | 43,000 | 1,640 |
| 2005-01-25 | 336 | 336 | 326 | 326 | 19,000 | 1,630 |
| 2005-01-24 | 323 | 326 | 323 | 326 | 15,000 | 1,630 |
| 2005-01-21 | 330 | 330 | 321 | 321 | 4,000 | 1,605 |
| 2005-01-20 | 330 | 330 | 328 | 328 | 5,000 | 1,640 |
| 2005-01-19 | 330 | 336 | 330 | 336 | 18,000 | 1,680 |
| 2005-01-18 | 330 | 335 | 330 | 335 | 5,000 | 1,675 |
| 2005-01-17 | 335 | 336 | 335 | 336 | 6,000 | 1,680 |
| 2005-01-14 | 330 | 335 | 330 | 335 | 44,000 | 1,675 |
| 2005-01-13 | 328 | 332 | 328 | 332 | 15,000 | 1,660 |
| 2005-01-12 | 325 | 332 | 325 | 332 | 31,000 | 1,660 |
| 2005-01-11 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2005-01-07 | 324 | 325 | 324 | 325 | 20,000 | 1,625 |
| 2005-01-06 | 313 | 324 | 313 | 324 | 42,000 | 1,620 |
| 2005-01-05 | 320 | 320 | 320 | 320 | 11,000 | 1,600 |
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
