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 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 391 | 399 | 391 | 399 | 5,000 | 1,995 |
| 2006-12-27 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2006-12-26 | 399 | 399 | 391 | 396 | 10,000 | 1,980 |
| 2006-12-25 | 417 | 417 | 408 | 409 | 14,000 | 2,045 |
| 2006-12-22 | 409 | 417 | 407 | 415 | 21,000 | 2,075 |
| 2006-12-21 | 405 | 410 | 405 | 409 | 16,000 | 2,045 |
| 2006-12-20 | 412 | 412 | 405 | 407 | 22,000 | 2,035 |
| 2006-12-19 | 401 | 422 | 400 | 412 | 77,000 | 2,060 |
| 2006-12-18 | 405 | 405 | 403 | 403 | 4,000 | 2,015 |
| 2006-12-15 | 406 | 409 | 406 | 409 | 6,000 | 2,045 |
| 2006-12-14 | 398 | 410 | 398 | 410 | 16,000 | 2,050 |
| 2006-12-13 | 396 | 403 | 396 | 403 | 14,000 | 2,015 |
| 2006-12-12 | 397 | 400 | 393 | 400 | 5,000 | 2,000 |
| 2006-12-11 | 390 | 397 | 390 | 397 | 4,000 | 1,985 |
| 2006-12-08 | 390 | 392 | 390 | 390 | 12,000 | 1,950 |
| 2006-12-07 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 2006-12-06 | 385 | 390 | 384 | 390 | 24,000 | 1,950 |
| 2006-12-05 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2006-12-04 | 385 | 386 | 385 | 385 | 11,000 | 1,925 |
| 2006-12-01 | 384 | 385 | 383 | 385 | 25,000 | 1,925 |
| 2006-11-30 | 384 | 384 | 382 | 384 | 6,000 | 1,920 |
| 2006-11-29 | 382 | 384 | 382 | 384 | 4,000 | 1,920 |
| 2006-11-28 | 380 | 382 | 380 | 382 | 5,000 | 1,910 |
| 2006-11-24 | 385 | 386 | 385 | 386 | 11,000 | 1,930 |
| 2006-11-22 | 383 | 384 | 383 | 384 | 5,000 | 1,920 |
| 2006-11-21 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2006-11-20 | 385 | 385 | 384 | 384 | 12,000 | 1,920 |
| 2006-11-17 | 388 | 388 | 385 | 385 | 11,000 | 1,925 |
| 2006-11-16 | 385 | 389 | 385 | 389 | 9,000 | 1,945 |
| 2006-11-15 | 386 | 389 | 386 | 389 | 5,000 | 1,945 |
| 2006-11-14 | 386 | 389 | 386 | 389 | 8,000 | 1,945 |
| 2006-11-13 | 388 | 388 | 387 | 388 | 6,000 | 1,940 |
| 2006-11-10 | 391 | 391 | 388 | 388 | 3,000 | 1,940 |
| 2006-11-09 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2006-11-08 | 394 | 394 | 392 | 392 | 9,000 | 1,960 |
| 2006-11-07 | 392 | 396 | 392 | 396 | 5,000 | 1,980 |
| 2006-11-06 | 391 | 392 | 390 | 392 | 10,000 | 1,960 |
| 2006-11-02 | 387 | 389 | 387 | 389 | 7,000 | 1,945 |
| 2006-11-01 | 387 | 388 | 387 | 387 | 8,000 | 1,935 |
| 2006-10-31 | 386 | 387 | 386 | 387 | 10,000 | 1,935 |
| 2006-10-30 | 391 | 391 | 387 | 387 | 7,000 | 1,935 |
| 2006-10-27 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2006-10-26 | 397 | 397 | 392 | 394 | 4,000 | 1,970 |
| 2006-10-25 | 401 | 401 | 387 | 398 | 28,000 | 1,990 |
| 2006-10-24 | 399 | 403 | 392 | 403 | 11,000 | 2,015 |
| 2006-10-23 | 400 | 400 | 390 | 400 | 22,000 | 2,000 |
| 2006-10-20 | 405 | 405 | 400 | 400 | 5,000 | 2,000 |
| 2006-10-19 | 403 | 405 | 402 | 405 | 8,000 | 2,025 |
| 2006-10-18 | 404 | 404 | 404 | 404 | 3,000 | 2,020 |
| 2006-10-17 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2006-10-16 | 400 | 410 | 400 | 410 | 10,000 | 2,050 |
| 2006-10-13 | 389 | 390 | 389 | 390 | 4,000 | 1,950 |
| 2006-10-12 | 390 | 390 | 385 | 390 | 9,000 | 1,950 |
| 2006-10-11 | 395 | 395 | 390 | 390 | 4,000 | 1,950 |
| 2006-10-10 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 2006-10-06 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2006-10-05 | 405 | 405 | 401 | 403 | 5,000 | 2,015 |
| 2006-10-04 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2006-10-03 | 409 | 409 | 405 | 406 | 6,000 | 2,030 |
| 2006-10-02 | 405 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2006-09-29 | 400 | 405 | 400 | 405 | 4,000 | 2,025 |
| 2006-09-28 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2006-09-27 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2006-09-26 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2006-09-25 | 410 | 410 | 395 | 395 | 18,000 | 1,975 |
| 2006-09-22 | 392 | 395 | 392 | 395 | 4,000 | 1,975 |
| 2006-09-21 | 393 | 398 | 393 | 395 | 5,000 | 1,975 |
| 2006-09-19 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2006-09-15 | 396 | 400 | 396 | 400 | 3,000 | 2,000 |
| 2006-09-14 | 402 | 402 | 395 | 395 | 7,000 | 1,975 |
| 2006-09-13 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2006-09-12 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2006-09-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-09-07 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2006-09-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-09-05 | 411 | 415 | 410 | 410 | 9,000 | 2,050 |
| 2006-09-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-08-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-08-29 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2006-08-28 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2006-08-25 | 425 | 425 | 420 | 420 | 14,000 | 2,100 |
| 2006-08-24 | 419 | 420 | 416 | 420 | 6,000 | 2,100 |
| 2006-08-23 | 414 | 415 | 414 | 415 | 7,000 | 2,075 |
| 2006-08-22 | 408 | 411 | 408 | 411 | 8,000 | 2,055 |
| 2006-08-21 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2006-08-18 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 2006-08-17 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2006-08-16 | 395 | 397 | 392 | 397 | 4,000 | 1,985 |
| 2006-08-15 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2006-08-14 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2006-08-11 | 386 | 386 | 380 | 380 | 30,000 | 1,900 |
| 2006-08-10 | 385 | 387 | 385 | 387 | 6,000 | 1,935 |
| 2006-08-09 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2006-08-08 | 388 | 388 | 388 | 388 | 4,000 | 1,940 |
| 2006-08-07 | 395 | 395 | 388 | 388 | 2,000 | 1,940 |
| 2006-08-04 | 390 | 390 | 386 | 387 | 8,000 | 1,935 |
| 2006-08-03 | 386 | 388 | 386 | 388 | 6,000 | 1,940 |
| 2006-08-02 | 390 | 390 | 385 | 385 | 9,000 | 1,925 |
| 2006-08-01 | 400 | 400 | 390 | 390 | 24,000 | 1,950 |
| 2006-07-31 | 397 | 400 | 397 | 400 | 2,000 | 2,000 |
| 2006-07-28 | 397 | 397 | 395 | 397 | 5,000 | 1,985 |
| 2006-07-27 | 405 | 405 | 397 | 397 | 4,000 | 1,985 |
| 2006-07-26 | 403 | 403 | 400 | 400 | 12,000 | 2,000 |
| 2006-07-25 | 400 | 400 | 400 | 400 | 14,000 | 2,000 |
| 2006-07-24 | 390 | 395 | 390 | 395 | 6,000 | 1,975 |
| 2006-07-21 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2006-07-20 | 396 | 400 | 391 | 400 | 6,000 | 2,000 |
| 2006-07-19 | 392 | 392 | 376 | 381 | 11,000 | 1,905 |
| 2006-07-18 | 425 | 425 | 412 | 412 | 8,000 | 2,060 |
| 2006-07-14 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2006-07-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-07-12 | 435 | 435 | 425 | 425 | 7,000 | 2,125 |
| 2006-07-11 | 436 | 436 | 435 | 435 | 4,000 | 2,175 |
| 2006-07-10 | 440 | 440 | 439 | 439 | 2,000 | 2,195 |
| 2006-07-07 | 440 | 445 | 440 | 445 | 5,000 | 2,225 |
| 2006-07-06 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-07-05 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-07-03 | 443 | 443 | 442 | 442 | 9,000 | 2,210 |
| 2006-06-29 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 2006-06-27 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2006-06-26 | 445 | 448 | 445 | 448 | 10,000 | 2,240 |
| 2006-06-23 | 460 | 460 | 450 | 450 | 11,000 | 2,250 |
| 2006-06-22 | 452 | 455 | 450 | 450 | 10,000 | 2,250 |
| 2006-06-21 | 451 | 452 | 451 | 452 | 2,000 | 2,260 |
| 2006-06-20 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-06-19 | 460 | 460 | 459 | 459 | 4,000 | 2,295 |
| 2006-06-16 | 443 | 448 | 443 | 448 | 6,000 | 2,240 |
| 2006-06-15 | 440 | 441 | 440 | 441 | 4,000 | 2,205 |
| 2006-06-14 | 430 | 440 | 430 | 440 | 7,000 | 2,200 |
| 2006-06-13 | 450 | 450 | 440 | 440 | 9,000 | 2,200 |
| 2006-06-12 | 455 | 456 | 450 | 455 | 22,000 | 2,275 |
| 2006-06-09 | 445 | 454 | 442 | 454 | 12,000 | 2,270 |
| 2006-06-08 | 447 | 450 | 445 | 450 | 6,000 | 2,250 |
| 2006-06-07 | 449 | 459 | 449 | 450 | 12,000 | 2,250 |
| 2006-06-06 | 460 | 460 | 446 | 448 | 28,000 | 2,240 |
| 2006-06-05 | 455 | 459 | 453 | 459 | 20,000 | 2,295 |
| 2006-06-02 | 467 | 470 | 445 | 460 | 54,000 | 2,300 |
| 2006-05-30 | 486 | 487 | 486 | 486 | 8,000 | 2,430 |
| 2006-05-26 | 478 | 489 | 478 | 489 | 13,000 | 2,445 |
| 2006-05-25 | 494 | 494 | 484 | 487 | 42,000 | 2,435 |
| 2006-05-24 | 489 | 495 | 486 | 495 | 59,000 | 2,475 |
| 2006-05-23 | 489 | 489 | 475 | 486 | 13,000 | 2,430 |
| 2006-05-22 | 483 | 490 | 483 | 490 | 7,000 | 2,450 |
| 2006-05-19 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2006-05-18 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2006-05-17 | 484 | 484 | 476 | 476 | 3,000 | 2,380 |
| 2006-05-16 | 490 | 490 | 480 | 480 | 11,000 | 2,400 |
| 2006-05-15 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2006-05-12 | 473 | 480 | 473 | 480 | 4,000 | 2,400 |
| 2006-05-11 | 484 | 484 | 480 | 480 | 15,000 | 2,400 |
| 2006-05-10 | 484 | 485 | 483 | 483 | 7,000 | 2,415 |
| 2006-05-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-05-08 | 486 | 486 | 485 | 485 | 2,000 | 2,425 |
| 2006-05-01 | 483 | 487 | 480 | 487 | 3,000 | 2,435 |
| 2006-04-28 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-04-27 | 485 | 495 | 483 | 483 | 13,000 | 2,415 |
| 2006-04-26 | 492 | 492 | 485 | 485 | 9,000 | 2,425 |
| 2006-04-25 | 494 | 494 | 488 | 488 | 21,000 | 2,440 |
| 2006-04-24 | 488 | 494 | 488 | 489 | 11,000 | 2,445 |
| 2006-04-20 | 486 | 486 | 486 | 486 | 3,000 | 2,430 |
| 2006-04-19 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 2006-04-18 | 490 | 490 | 485 | 489 | 14,000 | 2,445 |
| 2006-04-17 | 492 | 492 | 488 | 488 | 13,000 | 2,440 |
| 2006-04-14 | 487 | 487 | 485 | 485 | 6,000 | 2,425 |
| 2006-04-13 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2006-04-12 | 486 | 486 | 481 | 481 | 7,000 | 2,405 |
| 2006-04-11 | 485 | 490 | 480 | 485 | 23,000 | 2,425 |
| 2006-04-10 | 489 | 489 | 486 | 486 | 2,000 | 2,430 |
| 2006-04-07 | 491 | 491 | 488 | 490 | 12,000 | 2,450 |
| 2006-04-06 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2006-04-05 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-04-04 | 492 | 492 | 490 | 490 | 6,000 | 2,450 |
| 2006-04-03 | 493 | 493 | 491 | 491 | 14,000 | 2,455 |
| 2006-03-31 | 489 | 490 | 489 | 490 | 11,000 | 2,450 |
| 2006-03-30 | 489 | 490 | 487 | 488 | 8,000 | 2,440 |
| 2006-03-29 | 486 | 488 | 482 | 488 | 10,000 | 2,440 |
| 2006-03-28 | 485 | 488 | 483 | 483 | 5,000 | 2,415 |
| 2006-03-27 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2006-03-24 | 487 | 487 | 486 | 486 | 10,000 | 2,430 |
| 2006-03-23 | 476 | 485 | 476 | 482 | 17,000 | 2,410 |
| 2006-03-22 | 478 | 480 | 475 | 475 | 11,000 | 2,375 |
| 2006-03-20 | 480 | 480 | 472 | 473 | 15,000 | 2,365 |
| 2006-03-17 | 480 | 483 | 480 | 483 | 3,000 | 2,415 |
| 2006-03-16 | 480 | 480 | 472 | 472 | 5,000 | 2,360 |
| 2006-03-15 | 476 | 480 | 471 | 471 | 14,000 | 2,355 |
| 2006-03-14 | 475 | 475 | 475 | 475 | 4,000 | 2,375 |
| 2006-03-13 | 469 | 474 | 469 | 474 | 8,000 | 2,370 |
| 2006-03-10 | 469 | 479 | 468 | 479 | 6,000 | 2,395 |
| 2006-03-09 | 465 | 467 | 465 | 467 | 2,000 | 2,335 |
| 2006-03-08 | 470 | 470 | 460 | 460 | 17,000 | 2,300 |
| 2006-03-07 | 484 | 484 | 480 | 480 | 5,000 | 2,400 |
| 2006-03-02 | 493 | 495 | 490 | 490 | 8,000 | 2,450 |
| 2006-03-01 | 490 | 490 | 486 | 489 | 6,000 | 2,445 |
| 2006-02-28 | 485 | 490 | 485 | 490 | 5,000 | 2,450 |
| 2006-02-27 | 500 | 506 | 496 | 499 | 11,000 | 2,495 |
| 2006-02-24 | 512 | 512 | 498 | 499 | 21,000 | 2,495 |
| 2006-02-23 | 504 | 511 | 504 | 511 | 8,000 | 2,555 |
| 2006-02-22 | 510 | 510 | 499 | 499 | 7,000 | 2,495 |
| 2006-02-21 | 480 | 510 | 480 | 510 | 6,000 | 2,550 |
| 2006-02-20 | 511 | 512 | 500 | 505 | 7,000 | 2,525 |
| 2006-02-17 | 522 | 522 | 512 | 515 | 9,000 | 2,575 |
| 2006-02-16 | 522 | 523 | 522 | 523 | 5,000 | 2,615 |
| 2006-02-15 | 515 | 520 | 510 | 520 | 9,000 | 2,600 |
| 2006-02-14 | 514 | 515 | 505 | 515 | 3,000 | 2,575 |
| 2006-02-13 | 524 | 524 | 521 | 524 | 5,000 | 2,620 |
| 2006-02-10 | 525 | 526 | 524 | 526 | 14,000 | 2,630 |
| 2006-02-09 | 526 | 526 | 517 | 525 | 12,000 | 2,625 |
| 2006-02-08 | 525 | 525 | 519 | 519 | 12,000 | 2,595 |
| 2006-02-07 | 525 | 525 | 516 | 525 | 7,000 | 2,625 |
| 2006-02-06 | 520 | 526 | 519 | 526 | 18,000 | 2,630 |
| 2006-02-03 | 517 | 520 | 517 | 519 | 20,000 | 2,595 |
| 2006-02-02 | 527 | 532 | 525 | 527 | 24,000 | 2,635 |
| 2006-02-01 | 535 | 535 | 527 | 535 | 14,000 | 2,675 |
| 2006-01-31 | 535 | 538 | 528 | 537 | 21,000 | 2,685 |
| 2006-01-30 | 530 | 535 | 530 | 530 | 20,000 | 2,650 |
| 2006-01-27 | 522 | 526 | 522 | 526 | 3,000 | 2,630 |
| 2006-01-26 | 536 | 538 | 530 | 538 | 7,000 | 2,690 |
| 2006-01-25 | 538 | 538 | 513 | 530 | 17,000 | 2,650 |
| 2006-01-24 | 524 | 524 | 524 | 524 | 3,000 | 2,620 |
| 2006-01-23 | 550 | 550 | 510 | 534 | 12,000 | 2,670 |
| 2006-01-20 | 540 | 550 | 540 | 545 | 14,000 | 2,725 |
| 2006-01-19 | 500 | 525 | 500 | 525 | 15,000 | 2,625 |
| 2006-01-18 | 525 | 530 | 490 | 510 | 26,000 | 2,550 |
| 2006-01-17 | 559 | 559 | 548 | 555 | 20,000 | 2,775 |
| 2006-01-16 | 561 | 561 | 557 | 559 | 7,000 | 2,795 |
| 2006-01-13 | 560 | 560 | 550 | 558 | 9,000 | 2,790 |
| 2006-01-12 | 560 | 560 | 542 | 560 | 10,000 | 2,800 |
| 2006-01-11 | 561 | 561 | 555 | 560 | 13,000 | 2,800 |
| 2006-01-10 | 554 | 559 | 546 | 559 | 10,000 | 2,795 |
| 2006-01-06 | 540 | 555 | 540 | 555 | 10,000 | 2,775 |
| 2006-01-05 | 540 | 540 | 530 | 530 | 16,000 | 2,650 |
| 2006-01-04 | 536 | 540 | 536 | 540 | 2,000 | 2,700 |
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
