1. HOME >
  2. 株価時系列 >
  3. 8040 >
  4. 2012年

8040 (株)東京ソワール の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282202202202201,0001,100
2012-12-272202202202206,0001,100
2012-12-2622122121922116,0001,105
2012-12-2522222422122416,0001,120
2012-12-212202222202217,0001,105
2012-12-202212212202205,0001,100
2012-12-192222232222224,0001,110
2012-12-182222232222225,0001,110
2012-12-172222222222224,0001,110
2012-12-142202202202201,0001,100
2012-12-1322022021621921,0001,095
2012-12-122192192192191,0001,095
2012-12-1121522221521913,0001,095
2012-12-1021521921521922,0001,095
2012-12-0721721721321428,0001,070
2012-12-0621521621421614,0001,080
2012-12-052162162162161,0001,080
2012-12-0421521621221511,0001,075
2012-12-032162162162162,0001,080
2012-11-302122142122142,0001,070
2012-11-292122122122127,0001,060
2012-11-282182182142145,0001,070
2012-11-272182182182181,0001,090
2012-11-262202202202204,0001,100
2012-11-222192192182184,0001,090
2012-11-212162162132154,0001,075
2012-11-202172172172171,0001,085
2012-11-192152182142143,0001,070
2012-11-162122162122156,0001,075
2012-11-152112112112115,0001,055
2012-11-132162162162162,0001,080
2012-11-122172192172194,0001,095
2012-11-092202202202205,0001,100
2012-11-082162172162177,0001,085
2012-11-052182182182181,0001,090
2012-11-022182182142146,0001,070
2012-11-012182182182182,0001,090
2012-10-312202202202201,0001,100
2012-10-2922222221821815,0001,090
2012-10-262232232222224,0001,110
2012-10-2522322322122211,0001,110
2012-10-242222222202227,0001,110
2012-10-232212212212214,0001,105
2012-10-222182202182203,0001,100
2012-10-1921722021721811,0001,090
2012-10-182142162142163,0001,080
2012-10-172112142102127,0001,060
2012-10-162052052052051,0001,025
2012-10-112052052052052,0001,025
2012-10-102062062062068,0001,030
2012-10-092072102072076,0001,035
2012-10-052042102042105,0001,050
2012-10-042052052042042,0001,020
2012-10-032072072072072,0001,035
2012-10-022052102052103,0001,050
2012-10-012022022022023,0001,010
2012-09-262082082082084,0001,040
2012-09-2521121120220214,0001,010
2012-09-242142142142141,0001,070
2012-09-212102102102104,0001,050
2012-09-192152152152151,0001,075
2012-09-182112142112142,0001,070
2012-09-132112132112132,0001,065
2012-09-122172172172171,0001,085
2012-09-102162162162165,0001,080
2012-09-0721721720920917,0001,045
2012-09-062132132092098,0001,045
2012-09-042062062052052,0001,025
2012-09-032052052052052,0001,025
2012-08-302042082042087,0001,040
2012-08-292042042042049,0001,020
2012-08-282082082082082,0001,040
2012-08-272132132082084,0001,040
2012-08-2420420920420612,0001,030
2012-08-232082082052058,0001,025
2012-08-2120620920520523,0001,025
2012-08-172062062042043,0001,020
2012-08-142092092092095,0001,045
2012-08-102062062062066,0001,030
2012-08-092092092092093,0001,045
2012-08-082052092052093,0001,045
2012-08-072012012012011,0001,005
2012-08-062002002002002,0001,000
2012-08-032002002002005,0001,000
2012-07-312032032032034,0001,015
2012-07-302052052012013,0001,005
2012-07-272012032002005,0001,000
2012-07-262042062042065,0001,030
2012-07-2520020419919915,000995
2012-07-2422522520420918,0001,045
2012-07-2319323619323620,0001,180
2012-07-201941941941941,000970
2012-07-171921921921922,000960
2012-07-131951951951952,000975
2012-07-121931931931931,000965
2012-07-111941951921935,000965
2012-07-101981981961968,000980
2012-07-092012012012011,0001,005
2012-07-061992001992002,0001,000
2012-07-051971971971972,000985
2012-07-041941941941943,000970
2012-07-031991991991991,000995
2012-07-021951961951957,000975
2012-06-292012012012015,0001,005
2012-06-281961961961961,000980
2012-06-271971971961967,000980
2012-06-262002002002004,0001,000
2012-06-251971971971972,000985
2012-06-201971971971971,000985
2012-06-191971971971971,000985
2012-06-151941941941942,000970
2012-06-141951951951951,000975
2012-06-082002002002007,0001,000
2012-06-072002002002001,0001,000
2012-06-061981981981981,000990
2012-06-051931931931932,000965
2012-05-311981981981981,000990
2012-05-291941941941943,000970
2012-05-282002002002003,0001,000
2012-05-251951951951953,000975
2012-05-241951951951951,000975
2012-05-211951951951951,000975
2012-05-171961981961983,000990
2012-05-151961981961984,000990
2012-05-141961971961969,000980
2012-05-1120320419420411,0001,020
2012-05-1019819819419416,000970
2012-05-092032032022024,0001,010
2012-05-082012012012011,0001,005
2012-05-072032032002004,0001,000
2012-05-022022032012013,0001,005
2012-05-012032032012018,0001,005
2012-04-272032032032032,0001,015
2012-04-262022022022024,0001,010
2012-04-2519820219720114,0001,005
2012-04-242042052032053,0001,025
2012-04-232032032032036,0001,015
2012-04-202022022022022,0001,010
2012-04-182032032012024,0001,010
2012-04-132012022012027,0001,010
2012-04-122002002002008,0001,000
2012-04-111981981981981,000990
2012-04-1019919919819910,000995
2012-04-092012012002009,0001,000
2012-04-0620120119919910,000995
2012-04-052052052012016,0001,005
2012-04-0420921020921019,0001,050
2012-04-0320520720020410,0001,020
2012-04-022002001991992,000995
2012-03-301951981951985,000990
2012-03-261991991991993,000995
2012-03-232002001991994,000995
2012-03-222002002002001,0001,000
2012-03-191981981981982,000990
2012-03-151971981971983,000990
2012-03-141971971971976,000985
2012-03-1320020019219424,000970
2012-03-121971971971971,000985
2012-03-0919819819619610,000980
2012-03-081981991981995,000995
2012-03-071951981951964,000980
2012-03-061981981981981,000990
2012-03-052002002002001,0001,000
2012-02-2919720019720016,0001,000
2012-02-281961961961961,000980
2012-02-272002001991993,000995
2012-02-2420020219519522,000975
2012-02-232002002002005,0001,000
2012-02-222002002002003,0001,000
2012-02-2119420019420019,0001,000
2012-02-2020020019920013,0001,000
2012-02-171961961901958,000975
2012-02-161911961911963,000980
2012-02-151931941911948,000970
2012-02-141962011962018,0001,005
2012-02-1019619619619612,000980
2012-02-091951961951965,000980
2012-02-071921931921933,000965
2012-02-031911911911914,000955
2012-02-021881881881882,000940
2012-02-011881911871875,000935
2012-01-311871911871914,000955
2012-01-301871871871871,000935
2012-01-271881881881881,000940
2012-01-261911911861866,000930
2012-01-251871881871887,000940
2012-01-241901901901903,000950
2012-01-2319219218718811,000940
2012-01-201901901901901,000950
2012-01-191901901881885,000940
2012-01-181931951931954,000975
2012-01-161981981981982,000990
2012-01-131901901901901,000950
2012-01-121951951951951,000975
2012-01-102002002002005,0001,000
2012-01-061941941941941,000970
2012-01-051891891891891,000945
2012-01-041951951901903,000950

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