8040 (株)東京ソワール の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 2007-12-27 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2007-12-25 | 327 | 327 | 321 | 321 | 15,000 | 1,605 |
| 2007-12-21 | 325 | 326 | 321 | 321 | 5,000 | 1,605 |
| 2007-12-20 | 325 | 326 | 325 | 325 | 14,000 | 1,625 |
| 2007-12-19 | 325 | 325 | 320 | 320 | 16,000 | 1,600 |
| 2007-12-18 | 325 | 325 | 323 | 323 | 4,000 | 1,615 |
| 2007-12-17 | 326 | 328 | 324 | 324 | 5,000 | 1,620 |
| 2007-12-14 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2007-12-13 | 331 | 331 | 328 | 328 | 8,000 | 1,640 |
| 2007-12-12 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 2007-12-10 | 330 | 340 | 330 | 340 | 2,000 | 1,700 |
| 2007-12-07 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2007-12-06 | 329 | 329 | 327 | 327 | 5,000 | 1,635 |
| 2007-12-04 | 328 | 329 | 328 | 329 | 2,000 | 1,645 |
| 2007-11-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-11-29 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2007-11-22 | 345 | 347 | 327 | 327 | 17,000 | 1,635 |
| 2007-11-21 | 328 | 340 | 326 | 340 | 6,000 | 1,700 |
| 2007-11-20 | 328 | 330 | 328 | 330 | 4,000 | 1,650 |
| 2007-11-15 | 333 | 333 | 332 | 332 | 2,000 | 1,660 |
| 2007-11-14 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2007-11-09 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2007-11-08 | 335 | 335 | 333 | 333 | 8,000 | 1,665 |
| 2007-11-07 | 339 | 340 | 339 | 340 | 5,000 | 1,700 |
| 2007-11-06 | 335 | 335 | 335 | 335 | 31,000 | 1,675 |
| 2007-11-05 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2007-11-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-11-01 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2007-10-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2007-10-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-10-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-10-25 | 356 | 356 | 356 | 356 | 13,000 | 1,780 |
| 2007-10-24 | 345 | 346 | 341 | 346 | 6,000 | 1,730 |
| 2007-10-23 | 343 | 343 | 340 | 340 | 12,000 | 1,700 |
| 2007-10-22 | 340 | 341 | 340 | 341 | 4,000 | 1,705 |
| 2007-10-19 | 351 | 351 | 345 | 345 | 3,000 | 1,725 |
| 2007-10-18 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2007-10-17 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2007-10-16 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2007-10-15 | 351 | 351 | 351 | 351 | 7,000 | 1,755 |
| 2007-10-12 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2007-10-10 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2007-10-09 | 348 | 350 | 348 | 350 | 5,000 | 1,750 |
| 2007-10-05 | 350 | 350 | 350 | 350 | 12,000 | 1,750 |
| 2007-10-04 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-10-03 | 342 | 350 | 342 | 350 | 5,000 | 1,750 |
| 2007-09-28 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-09-27 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2007-09-26 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2007-09-25 | 355 | 355 | 334 | 334 | 23,000 | 1,670 |
| 2007-09-21 | 332 | 337 | 332 | 336 | 3,000 | 1,680 |
| 2007-09-19 | 344 | 344 | 335 | 335 | 2,000 | 1,675 |
| 2007-09-18 | 340 | 340 | 330 | 330 | 16,000 | 1,650 |
| 2007-09-14 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2007-09-13 | 330 | 340 | 330 | 340 | 13,000 | 1,700 |
| 2007-09-12 | 340 | 340 | 330 | 330 | 6,000 | 1,650 |
| 2007-09-11 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 2007-09-10 | 330 | 340 | 330 | 340 | 12,000 | 1,700 |
| 2007-09-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-09-06 | 340 | 341 | 340 | 341 | 9,000 | 1,705 |
| 2007-09-05 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 2007-09-04 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2007-09-03 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2007-08-31 | 338 | 338 | 338 | 338 | 5,000 | 1,690 |
| 2007-08-29 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-08-28 | 342 | 345 | 342 | 345 | 4,000 | 1,725 |
| 2007-08-27 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2007-08-24 | 345 | 345 | 334 | 334 | 16,000 | 1,670 |
| 2007-08-23 | 332 | 345 | 332 | 340 | 9,000 | 1,700 |
| 2007-08-22 | 330 | 330 | 325 | 326 | 9,000 | 1,630 |
| 2007-08-21 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-08-20 | 316 | 325 | 315 | 325 | 24,000 | 1,625 |
| 2007-08-17 | 322 | 323 | 320 | 320 | 14,000 | 1,600 |
| 2007-08-16 | 321 | 322 | 321 | 322 | 5,000 | 1,610 |
| 2007-08-15 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2007-08-14 | 325 | 325 | 320 | 325 | 13,000 | 1,625 |
| 2007-08-13 | 331 | 331 | 325 | 325 | 5,000 | 1,625 |
| 2007-08-10 | 326 | 331 | 326 | 331 | 8,000 | 1,655 |
| 2007-08-09 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2007-08-08 | 331 | 331 | 330 | 330 | 6,000 | 1,650 |
| 2007-08-07 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2007-08-06 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2007-08-02 | 326 | 343 | 326 | 343 | 18,000 | 1,715 |
| 2007-08-01 | 330 | 330 | 320 | 325 | 39,000 | 1,625 |
| 2007-07-31 | 343 | 344 | 331 | 336 | 48,000 | 1,680 |
| 2007-07-30 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2007-07-27 | 345 | 345 | 335 | 345 | 7,000 | 1,725 |
| 2007-07-26 | 348 | 348 | 346 | 347 | 7,000 | 1,735 |
| 2007-07-25 | 351 | 351 | 347 | 347 | 42,000 | 1,735 |
| 2007-07-24 | 358 | 360 | 353 | 356 | 56,000 | 1,780 |
| 2007-07-23 | 356 | 359 | 356 | 357 | 5,000 | 1,785 |
| 2007-07-20 | 365 | 365 | 360 | 360 | 10,000 | 1,800 |
| 2007-07-19 | 367 | 369 | 360 | 360 | 14,000 | 1,800 |
| 2007-07-18 | 373 | 373 | 365 | 367 | 23,000 | 1,835 |
| 2007-07-17 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2007-07-13 | 375 | 377 | 374 | 377 | 4,000 | 1,885 |
| 2007-07-12 | 373 | 377 | 373 | 377 | 14,000 | 1,885 |
| 2007-07-11 | 376 | 377 | 376 | 377 | 8,000 | 1,885 |
| 2007-07-10 | 377 | 378 | 375 | 378 | 4,000 | 1,890 |
| 2007-07-09 | 379 | 379 | 379 | 379 | 3,000 | 1,895 |
| 2007-07-06 | 378 | 379 | 377 | 379 | 6,000 | 1,895 |
| 2007-07-05 | 382 | 386 | 379 | 379 | 6,000 | 1,895 |
| 2007-07-04 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2007-07-03 | 380 | 381 | 380 | 381 | 3,000 | 1,905 |
| 2007-07-02 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-06-29 | 378 | 382 | 378 | 382 | 2,000 | 1,910 |
| 2007-06-28 | 378 | 378 | 377 | 377 | 2,000 | 1,885 |
| 2007-06-27 | 384 | 385 | 384 | 385 | 3,000 | 1,925 |
| 2007-06-26 | 383 | 385 | 382 | 385 | 5,000 | 1,925 |
| 2007-06-25 | 385 | 388 | 385 | 388 | 15,000 | 1,940 |
| 2007-06-22 | 387 | 390 | 387 | 389 | 9,000 | 1,945 |
| 2007-06-21 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-06-20 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2007-06-19 | 384 | 389 | 384 | 385 | 10,000 | 1,925 |
| 2007-06-18 | 383 | 384 | 383 | 384 | 8,000 | 1,920 |
| 2007-06-15 | 386 | 390 | 386 | 388 | 10,000 | 1,940 |
| 2007-06-14 | 384 | 386 | 384 | 386 | 5,000 | 1,930 |
| 2007-06-13 | 381 | 385 | 381 | 385 | 2,000 | 1,925 |
| 2007-06-12 | 383 | 386 | 383 | 386 | 3,000 | 1,930 |
| 2007-06-11 | 382 | 386 | 382 | 386 | 3,000 | 1,930 |
| 2007-06-08 | 385 | 385 | 385 | 385 | 11,000 | 1,925 |
| 2007-06-07 | 383 | 386 | 383 | 386 | 7,000 | 1,930 |
| 2007-06-06 | 382 | 384 | 381 | 384 | 7,000 | 1,920 |
| 2007-06-05 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2007-06-04 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2007-06-01 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2007-05-31 | 385 | 386 | 385 | 386 | 6,000 | 1,930 |
| 2007-05-30 | 384 | 386 | 384 | 386 | 3,000 | 1,930 |
| 2007-05-29 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2007-05-28 | 382 | 385 | 381 | 385 | 15,000 | 1,925 |
| 2007-05-25 | 390 | 390 | 385 | 385 | 22,000 | 1,925 |
| 2007-05-24 | 383 | 389 | 383 | 389 | 5,000 | 1,945 |
| 2007-05-23 | 382 | 387 | 382 | 383 | 5,000 | 1,915 |
| 2007-05-22 | 381 | 387 | 381 | 387 | 4,000 | 1,935 |
| 2007-05-21 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 2007-05-18 | 386 | 386 | 385 | 385 | 8,000 | 1,925 |
| 2007-05-17 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2007-05-16 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2007-05-15 | 386 | 386 | 385 | 385 | 4,000 | 1,925 |
| 2007-05-14 | 388 | 388 | 386 | 386 | 5,000 | 1,930 |
| 2007-05-11 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2007-05-10 | 387 | 391 | 386 | 386 | 3,000 | 1,930 |
| 2007-05-09 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2007-05-08 | 388 | 388 | 386 | 386 | 3,000 | 1,930 |
| 2007-05-07 | 389 | 389 | 385 | 385 | 13,000 | 1,925 |
| 2007-05-02 | 395 | 399 | 395 | 399 | 6,000 | 1,995 |
| 2007-05-01 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2007-04-27 | 398 | 399 | 398 | 399 | 2,000 | 1,995 |
| 2007-04-25 | 399 | 399 | 399 | 399 | 19,000 | 1,995 |
| 2007-04-24 | 389 | 394 | 389 | 394 | 10,000 | 1,970 |
| 2007-04-23 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2007-04-20 | 386 | 389 | 385 | 389 | 3,000 | 1,945 |
| 2007-04-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-04-18 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2007-04-17 | 385 | 387 | 385 | 385 | 6,000 | 1,925 |
| 2007-04-16 | 387 | 390 | 385 | 385 | 7,000 | 1,925 |
| 2007-04-13 | 387 | 390 | 385 | 390 | 5,000 | 1,950 |
| 2007-04-11 | 387 | 388 | 387 | 388 | 3,000 | 1,940 |
| 2007-04-10 | 387 | 387 | 387 | 387 | 4,000 | 1,935 |
| 2007-04-09 | 387 | 390 | 387 | 387 | 7,000 | 1,935 |
| 2007-04-06 | 390 | 390 | 387 | 387 | 4,000 | 1,935 |
| 2007-04-04 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 2007-04-03 | 392 | 392 | 390 | 390 | 16,000 | 1,950 |
| 2007-03-29 | 396 | 399 | 396 | 399 | 2,000 | 1,995 |
| 2007-03-28 | 396 | 399 | 396 | 399 | 4,000 | 1,995 |
| 2007-03-27 | 390 | 396 | 390 | 396 | 4,000 | 1,980 |
| 2007-03-26 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2007-03-23 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 2007-03-22 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2007-03-19 | 397 | 397 | 392 | 392 | 4,000 | 1,960 |
| 2007-03-16 | 390 | 392 | 388 | 392 | 4,000 | 1,960 |
| 2007-03-15 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 2007-03-14 | 393 | 393 | 388 | 392 | 9,000 | 1,960 |
| 2007-03-13 | 393 | 395 | 393 | 395 | 3,000 | 1,975 |
| 2007-03-12 | 400 | 402 | 397 | 397 | 4,000 | 1,985 |
| 2007-03-09 | 395 | 395 | 390 | 395 | 8,000 | 1,975 |
| 2007-03-08 | 391 | 395 | 391 | 395 | 3,000 | 1,975 |
| 2007-03-07 | 402 | 402 | 396 | 396 | 4,000 | 1,980 |
| 2007-03-06 | 386 | 392 | 386 | 392 | 8,000 | 1,960 |
| 2007-03-05 | 395 | 395 | 387 | 387 | 11,000 | 1,935 |
| 2007-03-02 | 395 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2007-03-01 | 395 | 400 | 395 | 395 | 4,000 | 1,975 |
| 2007-02-28 | 395 | 400 | 390 | 400 | 21,000 | 2,000 |
| 2007-02-27 | 406 | 407 | 406 | 407 | 6,000 | 2,035 |
| 2007-02-26 | 405 | 406 | 402 | 402 | 17,000 | 2,010 |
| 2007-02-23 | 400 | 405 | 400 | 405 | 19,000 | 2,025 |
| 2007-02-22 | 400 | 405 | 398 | 405 | 28,000 | 2,025 |
| 2007-02-21 | 400 | 401 | 398 | 401 | 10,000 | 2,005 |
| 2007-02-20 | 398 | 398 | 398 | 398 | 5,000 | 1,990 |
| 2007-02-19 | 399 | 403 | 398 | 403 | 13,000 | 2,015 |
| 2007-02-16 | 401 | 401 | 400 | 401 | 4,000 | 2,005 |
| 2007-02-14 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2007-02-13 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2007-02-09 | 401 | 401 | 400 | 400 | 9,000 | 2,000 |
| 2007-02-08 | 394 | 396 | 394 | 396 | 4,000 | 1,980 |
| 2007-02-07 | 395 | 395 | 393 | 394 | 9,000 | 1,970 |
| 2007-02-06 | 395 | 395 | 390 | 394 | 10,000 | 1,970 |
| 2007-02-05 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2007-02-02 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2007-02-01 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2007-01-31 | 391 | 394 | 391 | 394 | 2,000 | 1,970 |
| 2007-01-30 | 392 | 392 | 390 | 390 | 8,000 | 1,950 |
| 2007-01-29 | 394 | 396 | 394 | 396 | 8,000 | 1,980 |
| 2007-01-26 | 402 | 402 | 395 | 395 | 3,000 | 1,975 |
| 2007-01-25 | 399 | 399 | 395 | 397 | 15,000 | 1,985 |
| 2007-01-24 | 398 | 402 | 392 | 397 | 19,000 | 1,985 |
| 2007-01-23 | 403 | 403 | 397 | 398 | 14,000 | 1,990 |
| 2007-01-22 | 400 | 402 | 395 | 402 | 18,000 | 2,010 |
| 2007-01-18 | 397 | 399 | 397 | 399 | 5,000 | 1,995 |
| 2007-01-17 | 400 | 400 | 396 | 399 | 4,000 | 1,995 |
| 2007-01-16 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2007-01-15 | 396 | 398 | 396 | 398 | 3,000 | 1,990 |
| 2007-01-11 | 400 | 401 | 390 | 400 | 8,000 | 2,000 |
| 2007-01-10 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2007-01-09 | 403 | 404 | 403 | 404 | 10,000 | 2,020 |
| 2007-01-05 | 399 | 404 | 399 | 404 | 6,000 | 2,020 |
| 2007-01-04 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
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
