8040 (株)東京ソワール の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 197 | 199 | 195 | 199 | 8,000 | 995 |
| 2011-12-26 | 200 | 200 | 196 | 196 | 5,000 | 980 |
| 2011-12-22 | 197 | 197 | 197 | 197 | 8,000 | 985 |
| 2011-12-21 | 198 | 200 | 198 | 200 | 8,000 | 1,000 |
| 2011-12-20 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2011-12-19 | 199 | 199 | 197 | 197 | 2,000 | 985 |
| 2011-12-16 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2011-12-15 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2011-12-12 | 198 | 202 | 198 | 202 | 2,000 | 1,010 |
| 2011-12-09 | 198 | 200 | 198 | 200 | 10,000 | 1,000 |
| 2011-12-08 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2011-12-07 | 200 | 200 | 198 | 198 | 2,000 | 990 |
| 2011-12-06 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2011-11-29 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2011-11-25 | 202 | 202 | 202 | 202 | 8,000 | 1,010 |
| 2011-11-24 | 196 | 198 | 196 | 198 | 2,000 | 990 |
| 2011-11-22 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2011-11-15 | 190 | 195 | 190 | 195 | 4,000 | 975 |
| 2011-11-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-11-11 | 194 | 194 | 191 | 191 | 2,000 | 955 |
| 2011-11-10 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 2011-11-09 | 203 | 204 | 200 | 204 | 3,000 | 1,020 |
| 2011-11-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-11-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-10-31 | 195 | 195 | 195 | 195 | 28,000 | 975 |
| 2011-10-26 | 198 | 198 | 193 | 193 | 6,000 | 965 |
| 2011-10-25 | 205 | 205 | 198 | 198 | 10,000 | 990 |
| 2011-10-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-10-19 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-10-18 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-10-07 | 208 | 208 | 203 | 203 | 19,000 | 1,015 |
| 2011-10-06 | 204 | 205 | 200 | 201 | 5,000 | 1,005 |
| 2011-10-05 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2011-10-04 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2011-10-03 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2011-09-22 | 198 | 200 | 198 | 200 | 23,000 | 1,000 |
| 2011-09-21 | 192 | 194 | 192 | 194 | 4,000 | 970 |
| 2011-09-16 | 193 | 193 | 192 | 192 | 2,000 | 960 |
| 2011-09-14 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2011-09-13 | 183 | 188 | 183 | 188 | 3,000 | 940 |
| 2011-09-12 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2011-09-09 | 190 | 191 | 188 | 188 | 12,000 | 940 |
| 2011-09-08 | 196 | 196 | 195 | 195 | 8,000 | 975 |
| 2011-09-07 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2011-09-06 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2011-09-05 | 191 | 193 | 191 | 193 | 3,000 | 965 |
| 2011-09-02 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2011-09-01 | 190 | 192 | 190 | 192 | 2,000 | 960 |
| 2011-08-30 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2011-08-29 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2011-08-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-08-25 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2011-08-24 | 191 | 191 | 190 | 190 | 3,000 | 950 |
| 2011-08-23 | 184 | 187 | 184 | 186 | 4,000 | 930 |
| 2011-08-22 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2011-08-19 | 185 | 188 | 183 | 188 | 3,000 | 940 |
| 2011-08-18 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2011-08-17 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2011-08-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2011-08-10 | 195 | 195 | 185 | 185 | 8,000 | 925 |
| 2011-08-09 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2011-08-08 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2011-08-05 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2011-08-04 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 2011-08-03 | 184 | 184 | 181 | 181 | 5,000 | 905 |
| 2011-08-02 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2011-08-01 | 184 | 185 | 184 | 185 | 3,000 | 925 |
| 2011-07-27 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2011-07-26 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2011-07-25 | 190 | 190 | 185 | 185 | 10,000 | 925 |
| 2011-07-22 | 193 | 193 | 188 | 190 | 4,000 | 950 |
| 2011-07-21 | 188 | 193 | 188 | 193 | 4,000 | 965 |
| 2011-07-20 | 184 | 198 | 184 | 193 | 5,000 | 965 |
| 2011-07-19 | 186 | 186 | 183 | 183 | 4,000 | 915 |
| 2011-07-15 | 191 | 191 | 186 | 186 | 2,000 | 930 |
| 2011-07-14 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2011-07-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-07-08 | 207 | 207 | 207 | 207 | 7,000 | 1,035 |
| 2011-07-07 | 207 | 207 | 203 | 205 | 3,000 | 1,025 |
| 2011-07-06 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2011-06-27 | 191 | 191 | 188 | 188 | 3,000 | 940 |
| 2011-06-24 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2011-06-23 | 198 | 198 | 191 | 195 | 6,000 | 975 |
| 2011-06-22 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-06-20 | 189 | 194 | 189 | 194 | 2,000 | 970 |
| 2011-06-17 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2011-06-15 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2011-06-14 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2011-06-10 | 204 | 204 | 202 | 202 | 8,000 | 1,010 |
| 2011-06-09 | 200 | 203 | 200 | 200 | 6,000 | 1,000 |
| 2011-06-08 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2011-06-07 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2011-06-03 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2011-05-25 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2011-05-24 | 192 | 194 | 192 | 193 | 5,000 | 965 |
| 2011-05-20 | 187 | 191 | 187 | 191 | 3,000 | 955 |
| 2011-05-19 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2011-05-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2011-05-17 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2011-05-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-05-10 | 199 | 199 | 199 | 199 | 23,000 | 995 |
| 2011-05-09 | 190 | 192 | 189 | 192 | 22,000 | 960 |
| 2011-05-06 | 189 | 189 | 188 | 188 | 2,000 | 940 |
| 2011-05-02 | 191 | 196 | 191 | 196 | 4,000 | 980 |
| 2011-04-28 | 181 | 181 | 181 | 181 | 5,000 | 905 |
| 2011-04-27 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2011-04-26 | 180 | 180 | 170 | 175 | 5,000 | 875 |
| 2011-04-25 | 203 | 203 | 181 | 182 | 25,000 | 910 |
| 2011-04-22 | 187 | 188 | 187 | 188 | 2,000 | 940 |
| 2011-04-20 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-04-18 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-04-15 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2011-04-14 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2011-04-13 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2011-04-12 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2011-04-11 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2011-04-08 | 190 | 190 | 185 | 185 | 9,000 | 925 |
| 2011-04-07 | 187 | 187 | 185 | 185 | 3,000 | 925 |
| 2011-04-06 | 185 | 185 | 180 | 182 | 4,000 | 910 |
| 2011-04-01 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2011-03-31 | 180 | 182 | 180 | 182 | 2,000 | 910 |
| 2011-03-29 | 174 | 177 | 174 | 177 | 4,000 | 885 |
| 2011-03-28 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2011-03-25 | 183 | 187 | 183 | 187 | 7,000 | 935 |
| 2011-03-24 | 183 | 183 | 180 | 182 | 3,000 | 910 |
| 2011-03-23 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2011-03-22 | 186 | 186 | 182 | 182 | 2,000 | 910 |
| 2011-03-18 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2011-03-17 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2011-03-16 | 169 | 187 | 167 | 187 | 13,000 | 935 |
| 2011-03-15 | 178 | 179 | 170 | 179 | 13,000 | 895 |
| 2011-03-14 | 165 | 185 | 165 | 168 | 9,000 | 840 |
| 2011-03-10 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2011-03-09 | 192 | 192 | 190 | 191 | 4,000 | 955 |
| 2011-03-08 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2011-03-07 | 191 | 191 | 186 | 186 | 5,000 | 930 |
| 2011-03-04 | 190 | 191 | 190 | 191 | 5,000 | 955 |
| 2011-03-03 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2011-03-02 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2011-03-01 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2011-02-28 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2011-02-25 | 186 | 186 | 186 | 186 | 11,000 | 930 |
| 2011-02-24 | 188 | 188 | 187 | 187 | 5,000 | 935 |
| 2011-02-23 | 187 | 187 | 187 | 187 | 8,000 | 935 |
| 2011-02-22 | 188 | 189 | 187 | 187 | 5,000 | 935 |
| 2011-02-21 | 192 | 192 | 188 | 188 | 6,000 | 940 |
| 2011-02-18 | 191 | 191 | 189 | 189 | 3,000 | 945 |
| 2011-02-17 | 189 | 190 | 188 | 190 | 3,000 | 950 |
| 2011-02-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2011-02-15 | 194 | 194 | 189 | 189 | 18,000 | 945 |
| 2011-02-14 | 196 | 199 | 196 | 198 | 11,000 | 990 |
| 2011-02-10 | 190 | 191 | 190 | 191 | 11,000 | 955 |
| 2011-02-09 | 189 | 190 | 189 | 190 | 19,000 | 950 |
| 2011-02-08 | 186 | 187 | 186 | 187 | 2,000 | 935 |
| 2011-02-07 | 183 | 185 | 183 | 185 | 6,000 | 925 |
| 2011-02-04 | 182 | 183 | 182 | 183 | 6,000 | 915 |
| 2011-02-03 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2011-02-02 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-01-31 | 185 | 185 | 183 | 185 | 5,000 | 925 |
| 2011-01-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2011-01-27 | 184 | 186 | 184 | 185 | 3,000 | 925 |
| 2011-01-25 | 185 | 185 | 185 | 185 | 12,000 | 925 |
| 2011-01-24 | 182 | 185 | 182 | 185 | 7,000 | 925 |
| 2011-01-21 | 184 | 184 | 182 | 182 | 9,000 | 910 |
| 2011-01-19 | 182 | 183 | 181 | 181 | 4,000 | 905 |
| 2011-01-18 | 184 | 184 | 179 | 180 | 5,000 | 900 |
| 2011-01-17 | 184 | 184 | 182 | 182 | 5,000 | 910 |
| 2011-01-14 | 185 | 185 | 183 | 183 | 3,000 | 915 |
| 2011-01-13 | 186 | 186 | 184 | 185 | 6,000 | 925 |
| 2011-01-12 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2011-01-11 | 191 | 193 | 191 | 193 | 3,000 | 965 |
| 2011-01-07 | 196 | 196 | 196 | 196 | 7,000 | 980 |
| 2011-01-06 | 195 | 195 | 193 | 193 | 3,000 | 965 |
| 2011-01-05 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2011-01-04 | 191 | 191 | 191 | 191 | 1,000 | 955 |
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
