8040 (株)東京ソワール の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2009-12-29 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2009-12-28 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-12-25 | 201 | 203 | 199 | 199 | 20,000 | 995 |
| 2009-12-24 | 208 | 209 | 207 | 208 | 13,000 | 1,040 |
| 2009-12-22 | 200 | 206 | 200 | 206 | 3,000 | 1,030 |
| 2009-12-21 | 198 | 199 | 198 | 199 | 2,000 | 995 |
| 2009-12-18 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-12-17 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2009-12-16 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2009-12-15 | 202 | 202 | 200 | 200 | 2,000 | 1,000 |
| 2009-12-14 | 200 | 203 | 200 | 203 | 11,000 | 1,015 |
| 2009-12-11 | 204 | 204 | 203 | 203 | 2,000 | 1,015 |
| 2009-12-10 | 207 | 207 | 203 | 203 | 8,000 | 1,015 |
| 2009-12-09 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2009-12-08 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2009-12-07 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-12-04 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-12-03 | 200 | 204 | 200 | 204 | 2,000 | 1,020 |
| 2009-12-02 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2009-11-30 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2009-11-27 | 201 | 201 | 200 | 200 | 4,000 | 1,000 |
| 2009-11-26 | 206 | 206 | 198 | 200 | 31,000 | 1,000 |
| 2009-11-25 | 206 | 206 | 206 | 206 | 10,000 | 1,030 |
| 2009-11-24 | 216 | 216 | 214 | 214 | 4,000 | 1,070 |
| 2009-11-20 | 213 | 213 | 212 | 212 | 2,000 | 1,060 |
| 2009-11-19 | 213 | 213 | 211 | 211 | 2,000 | 1,055 |
| 2009-11-18 | 212 | 212 | 210 | 210 | 6,000 | 1,050 |
| 2009-11-17 | 222 | 222 | 217 | 217 | 7,000 | 1,085 |
| 2009-11-16 | 224 | 224 | 222 | 222 | 2,000 | 1,110 |
| 2009-11-13 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-11-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-11-10 | 236 | 236 | 236 | 236 | 7,000 | 1,180 |
| 2009-11-09 | 237 | 238 | 235 | 235 | 5,000 | 1,175 |
| 2009-11-05 | 235 | 235 | 231 | 231 | 4,000 | 1,155 |
| 2009-10-27 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-10-26 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-10-23 | 236 | 236 | 231 | 231 | 9,000 | 1,155 |
| 2009-10-22 | 243 | 243 | 241 | 241 | 4,000 | 1,205 |
| 2009-10-21 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2009-10-20 | 241 | 241 | 236 | 236 | 2,000 | 1,180 |
| 2009-10-19 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2009-10-13 | 233 | 235 | 230 | 230 | 7,000 | 1,150 |
| 2009-10-09 | 240 | 240 | 225 | 225 | 10,000 | 1,125 |
| 2009-10-08 | 240 | 242 | 240 | 242 | 2,000 | 1,210 |
| 2009-09-30 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-09-29 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2009-09-25 | 240 | 240 | 240 | 240 | 13,000 | 1,200 |
| 2009-09-24 | 240 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2009-09-18 | 235 | 235 | 230 | 230 | 4,000 | 1,150 |
| 2009-09-17 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2009-09-16 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-09-15 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 2009-09-10 | 244 | 244 | 244 | 244 | 17,000 | 1,220 |
| 2009-09-09 | 228 | 228 | 224 | 224 | 7,000 | 1,120 |
| 2009-09-07 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2009-09-04 | 219 | 219 | 217 | 217 | 5,000 | 1,085 |
| 2009-08-28 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-08-26 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2009-08-25 | 219 | 219 | 218 | 218 | 11,000 | 1,090 |
| 2009-08-24 | 217 | 224 | 217 | 224 | 11,000 | 1,120 |
| 2009-08-21 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-08-19 | 218 | 218 | 217 | 217 | 4,000 | 1,085 |
| 2009-08-18 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2009-08-12 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-08-11 | 214 | 218 | 214 | 218 | 14,000 | 1,090 |
| 2009-08-10 | 222 | 222 | 219 | 219 | 11,000 | 1,095 |
| 2009-08-07 | 215 | 217 | 215 | 217 | 3,000 | 1,085 |
| 2009-08-05 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2009-08-03 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
| 2009-07-31 | 212 | 214 | 211 | 214 | 5,000 | 1,070 |
| 2009-07-28 | 213 | 214 | 213 | 214 | 3,000 | 1,070 |
| 2009-07-24 | 213 | 213 | 212 | 212 | 12,000 | 1,060 |
| 2009-07-23 | 215 | 215 | 213 | 215 | 12,000 | 1,075 |
| 2009-07-22 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-07-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-07-17 | 209 | 211 | 209 | 211 | 4,000 | 1,055 |
| 2009-07-16 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2009-07-15 | 211 | 213 | 210 | 212 | 28,000 | 1,060 |
| 2009-07-14 | 228 | 228 | 223 | 223 | 2,000 | 1,115 |
| 2009-07-10 | 229 | 229 | 229 | 229 | 8,000 | 1,145 |
| 2009-07-09 | 222 | 224 | 222 | 224 | 2,000 | 1,120 |
| 2009-07-08 | 227 | 227 | 226 | 226 | 2,000 | 1,130 |
| 2009-07-03 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-07-02 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-07-01 | 230 | 230 | 227 | 227 | 2,000 | 1,135 |
| 2009-06-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-06-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-06-25 | 222 | 230 | 222 | 230 | 13,000 | 1,150 |
| 2009-06-24 | 238 | 241 | 236 | 241 | 10,000 | 1,205 |
| 2009-06-23 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2009-06-19 | 236 | 237 | 236 | 237 | 6,000 | 1,185 |
| 2009-06-18 | 235 | 236 | 232 | 236 | 5,000 | 1,180 |
| 2009-06-15 | 228 | 230 | 228 | 230 | 15,000 | 1,150 |
| 2009-06-12 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2009-06-11 | 237 | 237 | 230 | 230 | 13,000 | 1,150 |
| 2009-06-10 | 249 | 249 | 233 | 235 | 10,000 | 1,175 |
| 2009-06-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-06-05 | 232 | 232 | 227 | 227 | 2,000 | 1,135 |
| 2009-05-29 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-05-25 | 232 | 237 | 232 | 232 | 13,000 | 1,160 |
| 2009-05-22 | 238 | 240 | 237 | 240 | 11,000 | 1,200 |
| 2009-05-20 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-05-18 | 222 | 223 | 222 | 223 | 4,000 | 1,115 |
| 2009-05-15 | 232 | 232 | 228 | 228 | 2,000 | 1,140 |
| 2009-05-11 | 230 | 235 | 230 | 235 | 5,000 | 1,175 |
| 2009-05-08 | 250 | 250 | 245 | 245 | 8,000 | 1,225 |
| 2009-05-07 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-04-24 | 240 | 240 | 235 | 235 | 16,000 | 1,175 |
| 2009-04-23 | 240 | 246 | 240 | 243 | 10,000 | 1,215 |
| 2009-04-21 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2009-04-20 | 235 | 238 | 235 | 238 | 4,000 | 1,190 |
| 2009-04-17 | 251 | 252 | 250 | 250 | 3,000 | 1,250 |
| 2009-04-16 | 240 | 240 | 237 | 237 | 2,000 | 1,185 |
| 2009-04-15 | 238 | 238 | 229 | 229 | 3,000 | 1,145 |
| 2009-04-14 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2009-04-13 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 2009-04-10 | 277 | 277 | 277 | 277 | 15,000 | 1,385 |
| 2009-04-09 | 216 | 217 | 216 | 217 | 3,000 | 1,085 |
| 2009-04-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-04-03 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-03-31 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2009-03-25 | 215 | 216 | 215 | 216 | 10,000 | 1,080 |
| 2009-03-24 | 219 | 219 | 217 | 217 | 2,000 | 1,085 |
| 2009-03-23 | 215 | 215 | 208 | 208 | 4,000 | 1,040 |
| 2009-03-19 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-03-18 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2009-03-16 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2009-03-13 | 208 | 208 | 208 | 208 | 6,000 | 1,040 |
| 2009-03-10 | 208 | 208 | 207 | 207 | 2,000 | 1,035 |
| 2009-03-05 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2009-03-02 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-02-27 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-02-25 | 212 | 212 | 207 | 208 | 22,000 | 1,040 |
| 2009-02-24 | 210 | 218 | 210 | 218 | 9,000 | 1,090 |
| 2009-02-23 | 221 | 221 | 218 | 218 | 7,000 | 1,090 |
| 2009-02-20 | 220 | 220 | 219 | 220 | 3,000 | 1,100 |
| 2009-02-19 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2009-02-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-02-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-02-16 | 225 | 225 | 221 | 221 | 8,000 | 1,105 |
| 2009-02-13 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-02-10 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2009-02-09 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2009-02-05 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2009-02-04 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-02-03 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-02-02 | 230 | 230 | 223 | 223 | 13,000 | 1,115 |
| 2009-01-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2009-01-23 | 250 | 250 | 250 | 250 | 17,000 | 1,250 |
| 2009-01-22 | 245 | 259 | 245 | 259 | 9,000 | 1,295 |
| 2009-01-21 | 241 | 242 | 241 | 242 | 2,000 | 1,210 |
| 2009-01-20 | 237 | 240 | 237 | 240 | 2,000 | 1,200 |
| 2009-01-19 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2009-01-16 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2009-01-15 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2009-01-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2009-01-08 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2009-01-05 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
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
