1. HOME >
  2. 株価時系列 >
  3. 8040 >
  4. 2013年

8040 (株)東京ソワール の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3025225425125449,0001,270
2013-12-272562562532555,0001,275
2013-12-2624825324825318,0001,265
2013-12-2525825925725921,0001,295
2013-12-242582582582589,0001,290
2013-12-2025925925825812,0001,290
2013-12-192592592582599,0001,295
2013-12-1825926025825815,0001,290
2013-12-172602602602608,0001,300
2013-12-1626026025725712,0001,285
2013-12-132592592592596,0001,295
2013-12-122592602582594,0001,295
2013-12-102582592572598,0001,295
2013-12-0925826025725811,0001,290
2013-12-062582582582581,0001,290
2013-12-052602602582598,0001,295
2013-12-0425725925725914,0001,295
2013-12-032602612602613,0001,305
2013-12-0225826125825917,0001,295
2013-11-292552562552568,0001,280
2013-11-282552552552553,0001,275
2013-11-2725825825325419,0001,270
2013-11-262532532532532,0001,265
2013-11-2525325325125115,0001,255
2013-11-2225025225025224,0001,260
2013-11-2125025024824817,0001,240
2013-11-2025025024925030,0001,250
2013-11-1925025525025036,0001,250
2013-11-1825025125025027,0001,250
2013-11-152502502502509,0001,250
2013-11-1425025125025021,0001,250
2013-11-132502502502501,0001,250
2013-11-1225125124124519,0001,225
2013-11-1125125224925121,0001,255
2013-11-0825425425225220,0001,260
2013-11-0725425625425510,0001,275
2013-11-0625325525225518,0001,275
2013-11-0526226225925915,0001,295
2013-11-012632632622624,0001,310
2013-10-312622622622625,0001,310
2013-10-3026326326226211,0001,310
2013-10-2926326426226313,0001,315
2013-10-282652652642645,0001,320
2013-10-2526726726526723,0001,335
2013-10-242682682672672,0001,335
2013-10-232682682682683,0001,340
2013-10-222652652652651,0001,325
2013-10-212652652652651,0001,325
2013-10-182582672582673,0001,335
2013-10-1726526526526510,0001,325
2013-10-1526626826626810,0001,340
2013-10-1126326626326511,0001,325
2013-10-1026426426126214,0001,310
2013-10-092642642642642,0001,320
2013-10-072622622622623,0001,310
2013-10-032622622622628,0001,310
2013-10-0226526526226213,0001,310
2013-10-012682682672683,0001,340
2013-09-262682682682684,0001,340
2013-09-252672682672677,0001,335
2013-09-242662662662662,0001,330
2013-09-202672672662667,0001,330
2013-09-192652662652653,0001,325
2013-09-182642642642641,0001,320
2013-09-172582622582626,0001,310
2013-09-122642642642642,0001,320
2013-09-112682682642643,0001,320
2013-09-102692692692695,0001,345
2013-09-0926626626326617,0001,330
2013-09-062642642582589,0001,290
2013-09-042562572562572,0001,285
2013-09-032562572562575,0001,285
2013-09-022572572562562,0001,280
2013-08-292592592582583,0001,290
2013-08-282582582582583,0001,290
2013-08-272592592592591,0001,295
2013-08-262592592582583,0001,290
2013-08-232592592592591,0001,295
2013-08-212572572572571,0001,285
2013-08-202582622582586,0001,290
2013-08-192582582582581,0001,290
2013-08-162592592592592,0001,295
2013-08-152602602602604,0001,300
2013-08-132732732622686,0001,340
2013-08-1225629325629323,0001,465
2013-08-092582592552558,0001,275
2013-08-082542592542575,0001,285
2013-08-072512532512534,0001,265
2013-08-062522522522521,0001,260
2013-08-052492542492546,0001,270
2013-08-022502572492573,0001,285
2013-07-302482522482522,0001,260
2013-07-2924824824524512,0001,225
2013-07-2625925924824821,0001,240
2013-07-2525825825325535,0001,275
2013-07-242632632612624,0001,310
2013-07-232622632622633,0001,315
2013-07-222632632632632,0001,315
2013-07-192622622622622,0001,310
2013-07-182642642632635,0001,315
2013-07-172622632622634,0001,315
2013-07-162642642632633,0001,315
2013-07-122672672622635,0001,315
2013-07-112612612612611,0001,305
2013-07-102622622602607,0001,300
2013-07-092592632592636,0001,315
2013-07-082592612582617,0001,305
2013-07-052582592582588,0001,290
2013-07-042612612582584,0001,290
2013-07-032622652622654,0001,325
2013-07-022632632632632,0001,315
2013-07-012702702632632,0001,315
2013-06-282632632632632,0001,315
2013-06-272622622562563,0001,280
2013-06-262682682642644,0001,320
2013-06-252682682652654,0001,325
2013-06-242642642642642,0001,320
2013-06-212652662642665,0001,330
2013-06-192652652652651,0001,325
2013-06-182652662622625,0001,310
2013-06-172672672652655,0001,325
2013-06-132622622622621,0001,310
2013-06-112642642632634,0001,315
2013-06-1026826826226211,0001,310
2013-06-0726126125826013,0001,300
2013-06-062612612612611,0001,305
2013-06-052672672662664,0001,330
2013-06-0426026626026613,0001,330
2013-06-032742742732734,0001,365
2013-05-312762762742745,0001,370
2013-05-302752752742744,0001,370
2013-05-2927128227128217,0001,410
2013-05-282832842802839,0001,415
2013-05-272952952822918,0001,455
2013-05-2428829528728712,0001,435
2013-05-2330030029129130,0001,455
2013-05-2230030029729713,0001,485
2013-05-213003002982983,0001,490
2013-05-2029830029430016,0001,500
2013-05-172962962892892,0001,445
2013-05-1630230228628813,0001,440
2013-05-153003002902959,0001,475
2013-05-142952972952977,0001,485
2013-05-1330130129629613,0001,480
2013-05-1030130129929910,0001,495
2013-05-0929529829429826,0001,490
2013-05-0829829829329717,0001,485
2013-05-0728830628330622,0001,530
2013-05-0228328728328718,0001,435
2013-05-012812832802829,0001,410
2013-04-302812812812817,0001,405
2013-04-2627928127728123,0001,405
2013-04-2527827827427824,0001,390
2013-04-2427527927527820,0001,390
2013-04-232742752742756,0001,375
2013-04-2227127727127423,0001,370
2013-04-192702712662718,0001,355
2013-04-1827227226526911,0001,345
2013-04-1727327326027221,0001,360
2013-04-1627327427227216,0001,360
2013-04-152762762742744,0001,370
2013-04-122742752742753,0001,375
2013-04-1127727727427426,0001,370
2013-04-1027427427427412,0001,370
2013-04-0927327727327614,0001,380
2013-04-0827527627327611,0001,380
2013-04-0527427826927414,0001,370
2013-04-0425526425526424,0001,320
2013-04-0327827826626916,0001,345
2013-04-0225826025226017,0001,300
2013-04-0127827825225919,0001,295
2013-03-2928929027927920,0001,395
2013-03-282802882802868,0001,430
2013-03-272782892782857,0001,425
2013-03-2628728827628613,0001,430
2013-03-2526628926628826,0001,440
2013-03-2226626626426610,0001,330
2013-03-212612622602605,0001,300
2013-03-1925925925925911,0001,295
2013-03-182662662602607,0001,300
2013-03-152672672632634,0001,315
2013-03-1425727025725924,0001,295
2013-03-132552552552554,0001,275
2013-03-122522532522533,0001,265
2013-03-112492582492588,0001,290
2013-03-0824924924624810,0001,240
2013-03-072492492452499,0001,245
2013-03-062422432422437,0001,215
2013-03-052442442422427,0001,210
2013-03-0424024523924013,0001,200
2013-03-012382392372397,0001,195
2013-02-282402402382383,0001,190
2013-02-272322382322388,0001,190
2013-02-262372372362366,0001,180
2013-02-2523424023423515,0001,175
2013-02-222352382342388,0001,190
2013-02-212342342332332,0001,165
2013-02-2023823823523510,0001,175
2013-02-192312312312311,0001,155
2013-02-1823023522423112,0001,155
2013-02-1522822822622613,0001,130
2013-02-142342342262284,0001,140
2013-02-1323723722522820,0001,140
2013-02-122402402382383,0001,190
2013-02-0825025024224319,0001,215
2013-02-072442442402448,0001,220
2013-02-062392402342364,0001,180
2013-02-052392392372374,0001,185
2013-02-042372402372409,0001,200
2013-02-012372392372392,0001,195
2013-01-312302382302325,0001,160
2013-01-302382382302305,0001,150
2013-01-292322322322321,0001,160
2013-01-282382382342348,0001,170
2013-01-252352352302307,0001,150
2013-01-242342342342342,0001,170
2013-01-232322322322322,0001,160
2013-01-222312372312372,0001,185
2013-01-212322322322321,0001,160
2013-01-182322322322321,0001,160
2013-01-172282282282281,0001,140
2013-01-152272362262289,0001,140
2013-01-1023423422422821,0001,140
2013-01-0922422822322615,0001,130
2013-01-082232242222249,0001,120
2013-01-0722122322022311,0001,115
2013-01-042202212202214,0001,105

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