8040 (株)東京ソワール の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-12-29 | 184 | 188 | 184 | 188 | 2,000 | 940 |
| 2010-12-28 | 183 | 188 | 183 | 188 | 3,000 | 940 |
| 2010-12-27 | 191 | 191 | 188 | 188 | 13,000 | 940 |
| 2010-12-24 | 191 | 194 | 191 | 194 | 9,000 | 970 |
| 2010-12-22 | 190 | 192 | 190 | 191 | 12,000 | 955 |
| 2010-12-21 | 191 | 192 | 191 | 191 | 6,000 | 955 |
| 2010-12-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-12-17 | 188 | 188 | 187 | 187 | 3,000 | 935 |
| 2010-12-16 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-12-15 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-12-14 | 191 | 191 | 185 | 188 | 11,000 | 940 |
| 2010-12-13 | 197 | 197 | 192 | 192 | 2,000 | 960 |
| 2010-12-10 | 199 | 199 | 199 | 199 | 7,000 | 995 |
| 2010-12-09 | 189 | 191 | 189 | 190 | 5,000 | 950 |
| 2010-12-08 | 185 | 188 | 182 | 186 | 17,000 | 930 |
| 2010-12-07 | 185 | 185 | 181 | 181 | 3,000 | 905 |
| 2010-12-03 | 181 | 181 | 179 | 179 | 3,000 | 895 |
| 2010-11-30 | 180 | 183 | 180 | 183 | 3,000 | 915 |
| 2010-11-29 | 178 | 183 | 177 | 183 | 41,000 | 915 |
| 2010-11-26 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2010-11-25 | 180 | 180 | 179 | 179 | 11,000 | 895 |
| 2010-11-24 | 181 | 181 | 178 | 180 | 10,000 | 900 |
| 2010-11-22 | 183 | 185 | 183 | 185 | 3,000 | 925 |
| 2010-11-18 | 184 | 187 | 184 | 187 | 2,000 | 935 |
| 2010-11-17 | 178 | 181 | 177 | 181 | 3,000 | 905 |
| 2010-11-16 | 185 | 188 | 185 | 188 | 8,000 | 940 |
| 2010-11-15 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2010-11-12 | 175 | 185 | 175 | 185 | 8,000 | 925 |
| 2010-11-11 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2010-11-10 | 172 | 172 | 170 | 172 | 12,000 | 860 |
| 2010-11-09 | 172 | 173 | 170 | 172 | 7,000 | 860 |
| 2010-11-08 | 166 | 173 | 163 | 167 | 12,000 | 835 |
| 2010-11-05 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2010-11-04 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2010-10-29 | 164 | 165 | 160 | 160 | 8,000 | 800 |
| 2010-10-27 | 161 | 164 | 161 | 164 | 3,000 | 820 |
| 2010-10-25 | 173 | 173 | 166 | 166 | 41,000 | 830 |
| 2010-10-22 | 173 | 175 | 173 | 175 | 16,000 | 875 |
| 2010-10-20 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2010-10-19 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2010-10-15 | 172 | 172 | 172 | 172 | 7,000 | 860 |
| 2010-10-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2010-10-13 | 184 | 184 | 174 | 176 | 7,000 | 880 |
| 2010-10-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-10-08 | 183 | 183 | 180 | 180 | 18,000 | 900 |
| 2010-10-07 | 181 | 181 | 180 | 180 | 5,000 | 900 |
| 2010-10-05 | 181 | 181 | 180 | 180 | 7,000 | 900 |
| 2010-09-30 | 181 | 181 | 181 | 181 | 6,000 | 905 |
| 2010-09-29 | 182 | 182 | 181 | 181 | 8,000 | 905 |
| 2010-09-28 | 183 | 184 | 181 | 184 | 3,000 | 920 |
| 2010-09-27 | 182 | 185 | 182 | 183 | 10,000 | 915 |
| 2010-09-24 | 184 | 184 | 181 | 181 | 17,000 | 905 |
| 2010-09-22 | 187 | 189 | 187 | 189 | 9,000 | 945 |
| 2010-09-21 | 187 | 187 | 187 | 187 | 6,000 | 935 |
| 2010-09-17 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-09-16 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-09-15 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-09-10 | 186 | 188 | 186 | 188 | 11,000 | 940 |
| 2010-09-09 | 190 | 190 | 187 | 187 | 21,000 | 935 |
| 2010-09-08 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2010-09-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-09-06 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2010-09-03 | 189 | 189 | 187 | 187 | 3,000 | 935 |
| 2010-08-31 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2010-08-27 | 190 | 190 | 187 | 187 | 11,000 | 935 |
| 2010-08-26 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-08-25 | 191 | 191 | 187 | 187 | 9,000 | 935 |
| 2010-08-24 | 190 | 191 | 190 | 191 | 5,000 | 955 |
| 2010-08-23 | 188 | 190 | 188 | 190 | 5,000 | 950 |
| 2010-08-20 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2010-08-19 | 188 | 188 | 185 | 185 | 6,000 | 925 |
| 2010-08-18 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2010-08-16 | 191 | 194 | 191 | 194 | 3,000 | 970 |
| 2010-08-11 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2010-08-10 | 199 | 199 | 199 | 199 | 7,000 | 995 |
| 2010-08-09 | 191 | 196 | 191 | 195 | 8,000 | 975 |
| 2010-08-04 | 188 | 190 | 188 | 190 | 10,000 | 950 |
| 2010-08-03 | 189 | 189 | 188 | 188 | 2,000 | 940 |
| 2010-08-02 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2010-07-30 | 189 | 193 | 189 | 193 | 3,000 | 965 |
| 2010-07-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-07-27 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2010-07-23 | 193 | 193 | 190 | 190 | 8,000 | 950 |
| 2010-07-22 | 195 | 195 | 192 | 193 | 5,000 | 965 |
| 2010-07-21 | 190 | 202 | 190 | 195 | 21,000 | 975 |
| 2010-07-14 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-07-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-07-09 | 195 | 195 | 194 | 194 | 9,000 | 970 |
| 2010-07-08 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-07-07 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-07-05 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-07-02 | 189 | 190 | 189 | 190 | 3,000 | 950 |
| 2010-06-30 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-06-29 | 184 | 190 | 184 | 190 | 3,000 | 950 |
| 2010-06-25 | 191 | 191 | 190 | 190 | 12,000 | 950 |
| 2010-06-24 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2010-06-23 | 192 | 192 | 191 | 191 | 8,000 | 955 |
| 2010-06-22 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-06-18 | 191 | 197 | 191 | 197 | 2,000 | 985 |
| 2010-06-17 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-06-16 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-06-10 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2010-06-09 | 191 | 191 | 188 | 188 | 3,000 | 940 |
| 2010-06-08 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-06-07 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-06-02 | 186 | 191 | 186 | 191 | 7,000 | 955 |
| 2010-06-01 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2010-05-31 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2010-05-28 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2010-05-27 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-05-26 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2010-05-25 | 193 | 193 | 193 | 193 | 8,000 | 965 |
| 2010-05-24 | 193 | 194 | 193 | 193 | 5,000 | 965 |
| 2010-05-21 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2010-05-20 | 195 | 195 | 191 | 191 | 11,000 | 955 |
| 2010-05-19 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-05-18 | 203 | 203 | 201 | 201 | 3,000 | 1,005 |
| 2010-05-14 | 201 | 203 | 201 | 203 | 2,000 | 1,015 |
| 2010-05-13 | 199 | 200 | 197 | 200 | 15,000 | 1,000 |
| 2010-05-12 | 200 | 200 | 197 | 200 | 5,000 | 1,000 |
| 2010-05-10 | 196 | 197 | 196 | 197 | 9,000 | 985 |
| 2010-05-07 | 203 | 203 | 194 | 200 | 9,000 | 1,000 |
| 2010-05-06 | 207 | 207 | 204 | 204 | 3,000 | 1,020 |
| 2010-04-30 | 203 | 211 | 203 | 211 | 5,000 | 1,055 |
| 2010-04-28 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-04-27 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-04-26 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-04-23 | 200 | 200 | 200 | 200 | 12,000 | 1,000 |
| 2010-04-22 | 198 | 200 | 198 | 200 | 6,000 | 1,000 |
| 2010-04-21 | 195 | 198 | 195 | 198 | 6,000 | 990 |
| 2010-04-20 | 193 | 198 | 193 | 198 | 3,000 | 990 |
| 2010-04-16 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2010-04-15 | 195 | 195 | 193 | 193 | 2,000 | 965 |
| 2010-04-13 | 192 | 195 | 192 | 195 | 3,000 | 975 |
| 2010-04-12 | 193 | 195 | 193 | 195 | 3,000 | 975 |
| 2010-04-09 | 195 | 195 | 195 | 195 | 17,000 | 975 |
| 2010-04-08 | 186 | 187 | 186 | 187 | 9,000 | 935 |
| 2010-04-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2010-04-06 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2010-04-05 | 191 | 191 | 189 | 189 | 15,000 | 945 |
| 2010-04-02 | 191 | 191 | 190 | 191 | 9,000 | 955 |
| 2010-04-01 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-03-31 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2010-03-29 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-03-25 | 192 | 193 | 191 | 191 | 14,000 | 955 |
| 2010-03-24 | 194 | 196 | 193 | 196 | 5,000 | 980 |
| 2010-03-23 | 193 | 194 | 193 | 194 | 3,000 | 970 |
| 2010-03-19 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-03-18 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2010-03-17 | 190 | 192 | 190 | 192 | 7,000 | 960 |
| 2010-03-16 | 191 | 191 | 189 | 191 | 3,000 | 955 |
| 2010-03-15 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2010-03-12 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-03-10 | 194 | 194 | 191 | 191 | 11,000 | 955 |
| 2010-03-09 | 195 | 196 | 194 | 196 | 5,000 | 980 |
| 2010-03-05 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2010-03-03 | 192 | 193 | 192 | 193 | 3,000 | 965 |
| 2010-02-25 | 194 | 194 | 190 | 190 | 23,000 | 950 |
| 2010-02-24 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2010-02-23 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2010-02-22 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2010-02-18 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-02-16 | 201 | 201 | 197 | 197 | 6,000 | 985 |
| 2010-02-15 | 200 | 205 | 198 | 205 | 8,000 | 1,025 |
| 2010-02-12 | 207 | 207 | 207 | 207 | 7,000 | 1,035 |
| 2010-02-10 | 201 | 201 | 201 | 201 | 9,000 | 1,005 |
| 2010-02-09 | 200 | 200 | 198 | 198 | 5,000 | 990 |
| 2010-02-08 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-02-04 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2010-02-03 | 200 | 200 | 199 | 199 | 4,000 | 995 |
| 2010-02-02 | 198 | 199 | 198 | 199 | 5,000 | 995 |
| 2010-02-01 | 197 | 199 | 197 | 199 | 7,000 | 995 |
| 2010-01-29 | 197 | 197 | 197 | 197 | 7,000 | 985 |
| 2010-01-28 | 202 | 209 | 202 | 209 | 7,000 | 1,045 |
| 2010-01-25 | 197 | 197 | 197 | 197 | 8,000 | 985 |
| 2010-01-22 | 200 | 200 | 199 | 200 | 4,000 | 1,000 |
| 2010-01-21 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-01-20 | 195 | 198 | 195 | 198 | 4,000 | 990 |
| 2010-01-15 | 193 | 194 | 192 | 194 | 8,000 | 970 |
| 2010-01-14 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-01-13 | 197 | 199 | 196 | 199 | 6,000 | 995 |
| 2010-01-08 | 207 | 207 | 207 | 207 | 9,000 | 1,035 |
| 2010-01-07 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-01-05 | 194 | 194 | 194 | 194 | 1,000 | 970 |
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
