8040 (株)東京ソワール の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 235 | 235 | 233 | 233 | 2,000 | 1,165 |
| 2008-12-25 | 245 | 245 | 235 | 235 | 16,000 | 1,175 |
| 2008-12-24 | 249 | 255 | 249 | 253 | 9,000 | 1,265 |
| 2008-12-22 | 243 | 248 | 243 | 248 | 2,000 | 1,240 |
| 2008-12-19 | 241 | 243 | 241 | 243 | 3,000 | 1,215 |
| 2008-12-17 | 232 | 237 | 232 | 237 | 2,000 | 1,185 |
| 2008-12-15 | 238 | 239 | 237 | 237 | 3,000 | 1,185 |
| 2008-12-12 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2008-12-11 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2008-12-10 | 235 | 238 | 235 | 238 | 3,000 | 1,190 |
| 2008-12-08 | 230 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2008-12-05 | 231 | 240 | 231 | 235 | 11,000 | 1,175 |
| 2008-12-04 | 241 | 241 | 240 | 240 | 12,000 | 1,200 |
| 2008-12-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-11-26 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2008-11-25 | 267 | 267 | 255 | 255 | 17,000 | 1,275 |
| 2008-11-21 | 255 | 268 | 254 | 268 | 12,000 | 1,340 |
| 2008-11-19 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-11-18 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2008-11-04 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2008-10-31 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2008-10-30 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2008-10-29 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-10-28 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2008-10-27 | 235 | 235 | 230 | 230 | 3,000 | 1,150 |
| 2008-10-24 | 255 | 255 | 245 | 245 | 18,000 | 1,225 |
| 2008-10-23 | 251 | 251 | 247 | 247 | 4,000 | 1,235 |
| 2008-10-22 | 252 | 254 | 250 | 250 | 13,000 | 1,250 |
| 2008-10-20 | 240 | 250 | 240 | 250 | 2,000 | 1,250 |
| 2008-10-17 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-10-16 | 248 | 253 | 248 | 253 | 10,000 | 1,265 |
| 2008-10-15 | 245 | 248 | 245 | 248 | 6,000 | 1,240 |
| 2008-10-14 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2008-10-10 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2008-10-09 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-10-08 | 230 | 230 | 220 | 224 | 9,000 | 1,120 |
| 2008-10-07 | 228 | 235 | 225 | 235 | 13,000 | 1,175 |
| 2008-10-06 | 250 | 250 | 248 | 248 | 2,000 | 1,240 |
| 2008-10-03 | 255 | 255 | 250 | 250 | 3,000 | 1,250 |
| 2008-10-01 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2008-09-30 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
| 2008-09-25 | 307 | 307 | 280 | 280 | 29,000 | 1,400 |
| 2008-09-24 | 266 | 282 | 266 | 282 | 5,000 | 1,410 |
| 2008-09-22 | 260 | 266 | 260 | 266 | 2,000 | 1,330 |
| 2008-09-19 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2008-09-18 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-09-16 | 251 | 251 | 245 | 245 | 3,000 | 1,225 |
| 2008-09-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-09-11 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-09-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-09-03 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2008-08-25 | 279 | 279 | 279 | 279 | 16,000 | 1,395 |
| 2008-08-22 | 274 | 275 | 272 | 275 | 9,000 | 1,375 |
| 2008-08-21 | 270 | 274 | 270 | 274 | 6,000 | 1,370 |
| 2008-08-20 | 275 | 276 | 275 | 276 | 2,000 | 1,380 |
| 2008-08-19 | 255 | 274 | 255 | 274 | 2,000 | 1,370 |
| 2008-08-15 | 248 | 265 | 248 | 265 | 10,000 | 1,325 |
| 2008-08-14 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2008-08-13 | 257 | 257 | 256 | 256 | 2,000 | 1,280 |
| 2008-08-08 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2008-08-07 | 259 | 263 | 258 | 263 | 9,000 | 1,315 |
| 2008-08-06 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-08-05 | 269 | 269 | 256 | 256 | 3,000 | 1,280 |
| 2008-08-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-07-29 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2008-07-28 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2008-07-25 | 292 | 292 | 273 | 273 | 15,000 | 1,365 |
| 2008-07-24 | 284 | 287 | 284 | 287 | 4,000 | 1,435 |
| 2008-07-23 | 267 | 280 | 267 | 280 | 5,000 | 1,400 |
| 2008-07-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-07-09 | 261 | 265 | 261 | 265 | 3,000 | 1,325 |
| 2008-07-08 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2008-07-07 | 257 | 261 | 257 | 261 | 4,000 | 1,305 |
| 2008-07-04 | 262 | 262 | 261 | 261 | 2,000 | 1,305 |
| 2008-06-30 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2008-06-27 | 265 | 268 | 265 | 268 | 2,000 | 1,340 |
| 2008-06-26 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2008-06-25 | 281 | 281 | 281 | 281 | 14,000 | 1,405 |
| 2008-06-24 | 282 | 284 | 281 | 281 | 5,000 | 1,405 |
| 2008-06-23 | 276 | 280 | 276 | 280 | 5,000 | 1,400 |
| 2008-06-19 | 276 | 276 | 275 | 275 | 3,000 | 1,375 |
| 2008-06-18 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2008-06-16 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2008-06-13 | 282 | 282 | 280 | 280 | 3,000 | 1,400 |
| 2008-06-10 | 281 | 286 | 281 | 286 | 3,000 | 1,430 |
| 2008-06-06 | 298 | 298 | 291 | 291 | 7,000 | 1,455 |
| 2008-06-05 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-05-29 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2008-05-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-05-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-05-23 | 293 | 294 | 291 | 294 | 18,000 | 1,470 |
| 2008-05-22 | 293 | 298 | 290 | 298 | 16,000 | 1,490 |
| 2008-05-21 | 292 | 293 | 292 | 293 | 2,000 | 1,465 |
| 2008-05-20 | 289 | 290 | 289 | 290 | 5,000 | 1,450 |
| 2008-05-19 | 288 | 288 | 287 | 287 | 2,000 | 1,435 |
| 2008-05-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-05-15 | 288 | 289 | 288 | 289 | 3,000 | 1,445 |
| 2008-05-14 | 280 | 285 | 280 | 285 | 4,000 | 1,425 |
| 2008-05-13 | 295 | 295 | 281 | 281 | 7,000 | 1,405 |
| 2008-05-09 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-05-08 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2008-05-07 | 277 | 282 | 277 | 282 | 4,000 | 1,410 |
| 2008-04-30 | 273 | 275 | 273 | 275 | 3,000 | 1,375 |
| 2008-04-28 | 272 | 272 | 265 | 272 | 11,000 | 1,360 |
| 2008-04-25 | 289 | 289 | 272 | 272 | 30,000 | 1,360 |
| 2008-04-24 | 282 | 285 | 282 | 285 | 8,000 | 1,425 |
| 2008-04-23 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2008-04-22 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2008-04-21 | 275 | 285 | 275 | 285 | 4,000 | 1,425 |
| 2008-04-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-04-16 | 270 | 270 | 267 | 270 | 6,000 | 1,350 |
| 2008-04-14 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2008-04-09 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2008-04-08 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-04-07 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2008-04-04 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2008-04-03 | 271 | 271 | 267 | 269 | 4,000 | 1,345 |
| 2008-04-02 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2008-04-01 | 269 | 269 | 261 | 261 | 3,000 | 1,305 |
| 2008-03-25 | 279 | 279 | 279 | 279 | 15,000 | 1,395 |
| 2008-03-24 | 275 | 285 | 275 | 285 | 8,000 | 1,425 |
| 2008-03-21 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2008-03-19 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2008-03-18 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 2008-03-17 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2008-03-11 | 280 | 280 | 268 | 268 | 3,000 | 1,340 |
| 2008-03-10 | 282 | 282 | 280 | 280 | 3,000 | 1,400 |
| 2008-03-05 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2008-03-04 | 282 | 285 | 281 | 285 | 3,000 | 1,425 |
| 2008-03-03 | 285 | 285 | 279 | 279 | 13,000 | 1,395 |
| 2008-02-29 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 2008-02-27 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 2008-02-26 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-02-25 | 300 | 300 | 300 | 300 | 20,000 | 1,500 |
| 2008-02-22 | 296 | 299 | 296 | 298 | 6,000 | 1,490 |
| 2008-02-21 | 294 | 295 | 294 | 295 | 4,000 | 1,475 |
| 2008-02-20 | 294 | 294 | 292 | 292 | 2,000 | 1,460 |
| 2008-02-18 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2008-02-15 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2008-02-14 | 285 | 285 | 283 | 283 | 3,000 | 1,415 |
| 2008-02-08 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-02-07 | 286 | 290 | 286 | 290 | 5,000 | 1,450 |
| 2008-02-06 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2008-02-04 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2008-01-31 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-01-30 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2008-01-29 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2008-01-25 | 319 | 319 | 319 | 319 | 13,000 | 1,595 |
| 2008-01-24 | 291 | 291 | 284 | 284 | 6,000 | 1,420 |
| 2008-01-23 | 281 | 284 | 281 | 282 | 6,000 | 1,410 |
| 2008-01-22 | 291 | 291 | 281 | 281 | 6,000 | 1,405 |
| 2008-01-21 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2008-01-17 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2008-01-16 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2008-01-15 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2008-01-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-01-09 | 300 | 300 | 295 | 295 | 6,000 | 1,475 |
| 2008-01-08 | 290 | 300 | 290 | 300 | 7,000 | 1,500 |
| 2008-01-07 | 285 | 290 | 285 | 290 | 14,000 | 1,450 |
| 2008-01-04 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
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
