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
2007-12-283203203203208,0001,600
2007-12-273223223223221,0001,610
2007-12-2532732732132115,0001,605
2007-12-213253263213215,0001,605
2007-12-2032532632532514,0001,625
2007-12-1932532532032016,0001,600
2007-12-183253253233234,0001,615
2007-12-173263283243245,0001,620
2007-12-143253253253252,0001,625
2007-12-133313313283288,0001,640
2007-12-123293293293294,0001,645
2007-12-103303403303402,0001,700
2007-12-073293293293291,0001,645
2007-12-063293293273275,0001,635
2007-12-043283293283292,0001,645
2007-11-303303303303301,0001,650
2007-11-293233233233231,0001,615
2007-11-2234534732732717,0001,635
2007-11-213283403263406,0001,700
2007-11-203283303283304,0001,650
2007-11-153333333323322,0001,660
2007-11-143383383383382,0001,690
2007-11-093333333333332,0001,665
2007-11-083353353333338,0001,665
2007-11-073393403393405,0001,700
2007-11-0633533533533531,0001,675
2007-11-053403403403405,0001,700
2007-11-023403403403401,0001,700
2007-11-013403403403403,0001,700
2007-10-303403403403403,0001,700
2007-10-293403403403401,0001,700
2007-10-263403403403401,0001,700
2007-10-2535635635635613,0001,780
2007-10-243453463413466,0001,730
2007-10-2334334334034012,0001,700
2007-10-223403413403414,0001,705
2007-10-193513513453453,0001,725
2007-10-183463463463461,0001,730
2007-10-173473473473471,0001,735
2007-10-163463463463462,0001,730
2007-10-153513513513517,0001,755
2007-10-123503503503502,0001,750
2007-10-103513513513513,0001,755
2007-10-093483503483505,0001,750
2007-10-0535035035035012,0001,750
2007-10-043453453453451,0001,725
2007-10-033423503423505,0001,750
2007-09-283383383383381,0001,690
2007-09-273403403353352,0001,675
2007-09-263383383383381,0001,690
2007-09-2535535533433423,0001,670
2007-09-213323373323363,0001,680
2007-09-193443443353352,0001,675
2007-09-1834034033033016,0001,650
2007-09-143403403403406,0001,700
2007-09-1333034033034013,0001,700
2007-09-123403403303306,0001,650
2007-09-113403403403408,0001,700
2007-09-1033034033034012,0001,700
2007-09-073403403403401,0001,700
2007-09-063403413403419,0001,705
2007-09-053413413403403,0001,700
2007-09-043403403403406,0001,700
2007-09-033433433433431,0001,715
2007-08-313383383383385,0001,690
2007-08-293403403403402,0001,700
2007-08-283423453423454,0001,725
2007-08-273433433433431,0001,715
2007-08-2434534533433416,0001,670
2007-08-233323453323409,0001,700
2007-08-223303303253269,0001,630
2007-08-213303303303302,0001,650
2007-08-2031632531532524,0001,625
2007-08-1732232332032014,0001,600
2007-08-163213223213225,0001,610
2007-08-153223223223222,0001,610
2007-08-1432532532032513,0001,625
2007-08-133313313253255,0001,625
2007-08-103263313263318,0001,655
2007-08-093253263253263,0001,630
2007-08-083313313303306,0001,650
2007-08-073353353353355,0001,675
2007-08-063353353353355,0001,675
2007-08-0232634332634318,0001,715
2007-08-0133033032032539,0001,625
2007-07-3134334433133648,0001,680
2007-07-303443443443441,0001,720
2007-07-273453453353457,0001,725
2007-07-263483483463477,0001,735
2007-07-2535135134734742,0001,735
2007-07-2435836035335656,0001,780
2007-07-233563593563575,0001,785
2007-07-2036536536036010,0001,800
2007-07-1936736936036014,0001,800
2007-07-1837337336536723,0001,835
2007-07-173753753753754,0001,875
2007-07-133753773743774,0001,885
2007-07-1237337737337714,0001,885
2007-07-113763773763778,0001,885
2007-07-103773783753784,0001,890
2007-07-093793793793793,0001,895
2007-07-063783793773796,0001,895
2007-07-053823863793796,0001,895
2007-07-043813813813811,0001,905
2007-07-033803813803813,0001,905
2007-07-023803803803801,0001,900
2007-06-293783823783822,0001,910
2007-06-283783783773772,0001,885
2007-06-273843853843853,0001,925
2007-06-263833853823855,0001,925
2007-06-2538538838538815,0001,940
2007-06-223873903873899,0001,945
2007-06-213853853853851,0001,925
2007-06-203853863853862,0001,930
2007-06-1938438938438510,0001,925
2007-06-183833843833848,0001,920
2007-06-1538639038638810,0001,940
2007-06-143843863843865,0001,930
2007-06-133813853813852,0001,925
2007-06-123833863833863,0001,930
2007-06-113823863823863,0001,930
2007-06-0838538538538511,0001,925
2007-06-073833863833867,0001,930
2007-06-063823843813847,0001,920
2007-06-053843843843841,0001,920
2007-06-043843843843841,0001,920
2007-06-013843843843841,0001,920
2007-05-313853863853866,0001,930
2007-05-303843863843863,0001,930
2007-05-293843843843842,0001,920
2007-05-2838238538138515,0001,925
2007-05-2539039038538522,0001,925
2007-05-243833893833895,0001,945
2007-05-233823873823835,0001,915
2007-05-223813873813874,0001,935
2007-05-213843843843843,0001,920
2007-05-183863863853858,0001,925
2007-05-173863863863861,0001,930
2007-05-163853853853852,0001,925
2007-05-153863863853854,0001,925
2007-05-143883883863865,0001,930
2007-05-113863863863862,0001,930
2007-05-103873913863863,0001,930
2007-05-093873873873871,0001,935
2007-05-083883883863863,0001,930
2007-05-0738938938538513,0001,925
2007-05-023953993953996,0001,995
2007-05-013923923923921,0001,960
2007-04-273983993983992,0001,995
2007-04-2539939939939919,0001,995
2007-04-2438939438939410,0001,970
2007-04-233893893893891,0001,945
2007-04-203863893853893,0001,945
2007-04-193903903903901,0001,950
2007-04-183893893893892,0001,945
2007-04-173853873853856,0001,925
2007-04-163873903853857,0001,925
2007-04-133873903853905,0001,950
2007-04-113873883873883,0001,940
2007-04-103873873873874,0001,935
2007-04-093873903873877,0001,935
2007-04-063903903873874,0001,935
2007-04-043903953903952,0001,975
2007-04-0339239239039016,0001,950
2007-03-293963993963992,0001,995
2007-03-283963993963994,0001,995
2007-03-273903963903964,0001,980
2007-03-263963963963961,0001,980
2007-03-2340040040040011,0002,000
2007-03-223953953953953,0001,975
2007-03-193973973923924,0001,960
2007-03-163903923883924,0001,960
2007-03-153913913903902,0001,950
2007-03-143933933883929,0001,960
2007-03-133933953933953,0001,975
2007-03-124004023973974,0001,985
2007-03-093953953903958,0001,975
2007-03-083913953913953,0001,975
2007-03-074024023963964,0001,980
2007-03-063863923863928,0001,960
2007-03-0539539538738711,0001,935
2007-03-023954003954004,0002,000
2007-03-013954003953954,0001,975
2007-02-2839540039040021,0002,000
2007-02-274064074064076,0002,035
2007-02-2640540640240217,0002,010
2007-02-2340040540040519,0002,025
2007-02-2240040539840528,0002,025
2007-02-2140040139840110,0002,005
2007-02-203983983983985,0001,990
2007-02-1939940339840313,0002,015
2007-02-164014014004014,0002,005
2007-02-143983983983981,0001,990
2007-02-133983983983981,0001,990
2007-02-094014014004009,0002,000
2007-02-083943963943964,0001,980
2007-02-073953953933949,0001,970
2007-02-0639539539039410,0001,970
2007-02-053953953953953,0001,975
2007-02-023953953953954,0001,975
2007-02-013973973973971,0001,985
2007-01-313913943913942,0001,970
2007-01-303923923903908,0001,950
2007-01-293943963943968,0001,980
2007-01-264024023953953,0001,975
2007-01-2539939939539715,0001,985
2007-01-2439840239239719,0001,985
2007-01-2340340339739814,0001,990
2007-01-2240040239540218,0002,010
2007-01-183973993973995,0001,995
2007-01-174004003963994,0001,995
2007-01-164004004004004,0002,000
2007-01-153963983963983,0001,990
2007-01-114004013904008,0002,000
2007-01-104014014004002,0002,000
2007-01-0940340440340410,0002,020
2007-01-053994043994046,0002,020
2007-01-043993993993991,0001,995

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