8040 (株)東京ソワール の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-283913993913995,0001,995
2006-12-273943943943943,0001,970
2006-12-2639939939139610,0001,980
2006-12-2541741740840914,0002,045
2006-12-2240941740741521,0002,075
2006-12-2140541040540916,0002,045
2006-12-2041241240540722,0002,035
2006-12-1940142240041277,0002,060
2006-12-184054054034034,0002,015
2006-12-154064094064096,0002,045
2006-12-1439841039841016,0002,050
2006-12-1339640339640314,0002,015
2006-12-123974003934005,0002,000
2006-12-113903973903974,0001,985
2006-12-0839039239039012,0001,950
2006-12-0739039039039010,0001,950
2006-12-0638539038439024,0001,950
2006-12-053853853853854,0001,925
2006-12-0438538638538511,0001,925
2006-12-0138438538338525,0001,925
2006-11-303843843823846,0001,920
2006-11-293823843823844,0001,920
2006-11-283803823803825,0001,910
2006-11-2438538638538611,0001,930
2006-11-223833843833845,0001,920
2006-11-213833833833832,0001,915
2006-11-2038538538438412,0001,920
2006-11-1738838838538511,0001,925
2006-11-163853893853899,0001,945
2006-11-153863893863895,0001,945
2006-11-143863893863898,0001,945
2006-11-133883883873886,0001,940
2006-11-103913913883883,0001,940
2006-11-093913913913911,0001,955
2006-11-083943943923929,0001,960
2006-11-073923963923965,0001,980
2006-11-0639139239039210,0001,960
2006-11-023873893873897,0001,945
2006-11-013873883873878,0001,935
2006-10-3138638738638710,0001,935
2006-10-303913913873877,0001,935
2006-10-273943943943941,0001,970
2006-10-263973973923944,0001,970
2006-10-2540140138739828,0001,990
2006-10-2439940339240311,0002,015
2006-10-2340040039040022,0002,000
2006-10-204054054004005,0002,000
2006-10-194034054024058,0002,025
2006-10-184044044044043,0002,020
2006-10-174054054054052,0002,025
2006-10-1640041040041010,0002,050
2006-10-133893903893904,0001,950
2006-10-123903903853909,0001,950
2006-10-113953953903904,0001,950
2006-10-103993993993994,0001,995
2006-10-064034034034031,0002,015
2006-10-054054054014035,0002,015
2006-10-044064064054052,0002,025
2006-10-034094094054066,0002,030
2006-10-024054104054104,0002,050
2006-09-294004054004054,0002,025
2006-09-284004004004002,0002,000
2006-09-273954003954002,0002,000
2006-09-263903953903952,0001,975
2006-09-2541041039539518,0001,975
2006-09-223923953923954,0001,975
2006-09-213933983933955,0001,975
2006-09-194054054054052,0002,025
2006-09-153964003964003,0002,000
2006-09-144024023953957,0001,975
2006-09-134024024024022,0002,010
2006-09-124054054054052,0002,025
2006-09-114104104104101,0002,050
2006-09-074104104104102,0002,050
2006-09-064104104104101,0002,050
2006-09-054114154104109,0002,050
2006-09-044104104104101,0002,050
2006-08-304104104104101,0002,050
2006-08-294114114114111,0002,055
2006-08-284224224224221,0002,110
2006-08-2542542542042014,0002,100
2006-08-244194204164206,0002,100
2006-08-234144154144157,0002,075
2006-08-224084114084118,0002,055
2006-08-214084084084083,0002,040
2006-08-184024024024022,0002,010
2006-08-174004004004005,0002,000
2006-08-163953973923974,0001,985
2006-08-153903903903901,0001,950
2006-08-143903903903902,0001,950
2006-08-1138638638038030,0001,900
2006-08-103853873853876,0001,935
2006-08-093883883883881,0001,940
2006-08-083883883883884,0001,940
2006-08-073953953883882,0001,940
2006-08-043903903863878,0001,935
2006-08-033863883863886,0001,940
2006-08-023903903853859,0001,925
2006-08-0140040039039024,0001,950
2006-07-313974003974002,0002,000
2006-07-283973973953975,0001,985
2006-07-274054053973974,0001,985
2006-07-2640340340040012,0002,000
2006-07-2540040040040014,0002,000
2006-07-243903953903956,0001,975
2006-07-213903903903903,0001,950
2006-07-203964003914006,0002,000
2006-07-1939239237638111,0001,905
2006-07-184254254124128,0002,060
2006-07-144254254254252,0002,125
2006-07-134304304304301,0002,150
2006-07-124354354254257,0002,125
2006-07-114364364354354,0002,175
2006-07-104404404394392,0002,195
2006-07-074404454404455,0002,225
2006-07-064454454454451,0002,225
2006-07-054414414414411,0002,205
2006-07-034434434424429,0002,210
2006-06-294424424424423,0002,210
2006-06-274524524524521,0002,260
2006-06-2644544844544810,0002,240
2006-06-2346046045045011,0002,250
2006-06-2245245545045010,0002,250
2006-06-214514524514522,0002,260
2006-06-204514514514511,0002,255
2006-06-194604604594594,0002,295
2006-06-164434484434486,0002,240
2006-06-154404414404414,0002,205
2006-06-144304404304407,0002,200
2006-06-134504504404409,0002,200
2006-06-1245545645045522,0002,275
2006-06-0944545444245412,0002,270
2006-06-084474504454506,0002,250
2006-06-0744945944945012,0002,250
2006-06-0646046044644828,0002,240
2006-06-0545545945345920,0002,295
2006-06-0246747044546054,0002,300
2006-05-304864874864868,0002,430
2006-05-2647848947848913,0002,445
2006-05-2549449448448742,0002,435
2006-05-2448949548649559,0002,475
2006-05-2348948947548613,0002,430
2006-05-224834904834907,0002,450
2006-05-194684684684682,0002,340
2006-05-184674674674672,0002,335
2006-05-174844844764763,0002,380
2006-05-1649049048048011,0002,400
2006-05-154804804804806,0002,400
2006-05-124734804734804,0002,400
2006-05-1148448448048015,0002,400
2006-05-104844854834837,0002,415
2006-05-094904904904901,0002,450
2006-05-084864864854852,0002,425
2006-05-014834874804873,0002,435
2006-04-284854854854851,0002,425
2006-04-2748549548348313,0002,415
2006-04-264924924854859,0002,425
2006-04-2549449448848821,0002,440
2006-04-2448849448848911,0002,445
2006-04-204864864864863,0002,430
2006-04-194904904904906,0002,450
2006-04-1849049048548914,0002,445
2006-04-1749249248848813,0002,440
2006-04-144874874854856,0002,425
2006-04-134854854854854,0002,425
2006-04-124864864814817,0002,405
2006-04-1148549048048523,0002,425
2006-04-104894894864862,0002,430
2006-04-0749149148849012,0002,450
2006-04-064904904904904,0002,450
2006-04-054904904904902,0002,450
2006-04-044924924904906,0002,450
2006-04-0349349349149114,0002,455
2006-03-3148949048949011,0002,450
2006-03-304894904874888,0002,440
2006-03-2948648848248810,0002,440
2006-03-284854884834835,0002,415
2006-03-274864864864862,0002,430
2006-03-2448748748648610,0002,430
2006-03-2347648547648217,0002,410
2006-03-2247848047547511,0002,375
2006-03-2048048047247315,0002,365
2006-03-174804834804833,0002,415
2006-03-164804804724725,0002,360
2006-03-1547648047147114,0002,355
2006-03-144754754754754,0002,375
2006-03-134694744694748,0002,370
2006-03-104694794684796,0002,395
2006-03-094654674654672,0002,335
2006-03-0847047046046017,0002,300
2006-03-074844844804805,0002,400
2006-03-024934954904908,0002,450
2006-03-014904904864896,0002,445
2006-02-284854904854905,0002,450
2006-02-2750050649649911,0002,495
2006-02-2451251249849921,0002,495
2006-02-235045115045118,0002,555
2006-02-225105104994997,0002,495
2006-02-214805104805106,0002,550
2006-02-205115125005057,0002,525
2006-02-175225225125159,0002,575
2006-02-165225235225235,0002,615
2006-02-155155205105209,0002,600
2006-02-145145155055153,0002,575
2006-02-135245245215245,0002,620
2006-02-1052552652452614,0002,630
2006-02-0952652651752512,0002,625
2006-02-0852552551951912,0002,595
2006-02-075255255165257,0002,625
2006-02-0652052651952618,0002,630
2006-02-0351752051751920,0002,595
2006-02-0252753252552724,0002,635
2006-02-0153553552753514,0002,675
2006-01-3153553852853721,0002,685
2006-01-3053053553053020,0002,650
2006-01-275225265225263,0002,630
2006-01-265365385305387,0002,690
2006-01-2553853851353017,0002,650
2006-01-245245245245243,0002,620
2006-01-2355055051053412,0002,670
2006-01-2054055054054514,0002,725
2006-01-1950052550052515,0002,625
2006-01-1852553049051026,0002,550
2006-01-1755955954855520,0002,775
2006-01-165615615575597,0002,795
2006-01-135605605505589,0002,790
2006-01-1256056054256010,0002,800
2006-01-1156156155556013,0002,800
2006-01-1055455954655910,0002,795
2006-01-0654055554055510,0002,775
2006-01-0554054053053016,0002,650
2006-01-045365405365402,0002,700

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