8040 (株)東京ソワール の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 199 | 205 | 199 | 205 | 10,000 | 1,025 |
| 2015-12-29 | 195 | 202 | 195 | 198 | 19,000 | 990 |
| 2015-12-28 | 208 | 208 | 199 | 200 | 11,000 | 1,000 |
| 2015-12-25 | 210 | 210 | 206 | 207 | 26,000 | 1,035 |
| 2015-12-24 | 211 | 211 | 206 | 209 | 19,000 | 1,045 |
| 2015-12-22 | 211 | 211 | 204 | 210 | 25,000 | 1,050 |
| 2015-12-21 | 209 | 210 | 205 | 210 | 68,000 | 1,050 |
| 2015-12-18 | 210 | 211 | 210 | 210 | 29,000 | 1,050 |
| 2015-12-17 | 212 | 212 | 210 | 210 | 20,000 | 1,050 |
| 2015-12-16 | 211 | 211 | 210 | 210 | 27,000 | 1,050 |
| 2015-12-15 | 212 | 212 | 210 | 210 | 13,000 | 1,050 |
| 2015-12-14 | 212 | 212 | 210 | 210 | 9,000 | 1,050 |
| 2015-12-11 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2015-12-10 | 210 | 210 | 210 | 210 | 17,000 | 1,050 |
| 2015-12-09 | 209 | 209 | 208 | 209 | 12,000 | 1,045 |
| 2015-12-08 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2015-12-07 | 210 | 210 | 209 | 209 | 2,000 | 1,045 |
| 2015-12-04 | 211 | 211 | 208 | 208 | 3,000 | 1,040 |
| 2015-12-03 | 210 | 210 | 208 | 209 | 9,000 | 1,045 |
| 2015-12-02 | 210 | 210 | 209 | 210 | 12,000 | 1,050 |
| 2015-12-01 | 212 | 212 | 211 | 211 | 6,000 | 1,055 |
| 2015-11-30 | 212 | 212 | 210 | 210 | 8,000 | 1,050 |
| 2015-11-27 | 211 | 212 | 209 | 212 | 8,000 | 1,060 |
| 2015-11-26 | 209 | 212 | 209 | 209 | 11,000 | 1,045 |
| 2015-11-25 | 207 | 209 | 207 | 207 | 8,000 | 1,035 |
| 2015-11-24 | 208 | 208 | 207 | 208 | 13,000 | 1,040 |
| 2015-11-20 | 207 | 208 | 206 | 207 | 19,000 | 1,035 |
| 2015-11-19 | 207 | 207 | 205 | 207 | 4,000 | 1,035 |
| 2015-11-18 | 206 | 206 | 205 | 206 | 5,000 | 1,030 |
| 2015-11-17 | 206 | 206 | 204 | 204 | 3,000 | 1,020 |
| 2015-11-16 | 206 | 206 | 206 | 206 | 6,000 | 1,030 |
| 2015-11-13 | 206 | 206 | 204 | 206 | 21,000 | 1,030 |
| 2015-11-12 | 207 | 207 | 206 | 206 | 10,000 | 1,030 |
| 2015-11-11 | 209 | 209 | 207 | 208 | 8,000 | 1,040 |
| 2015-11-10 | 209 | 209 | 209 | 209 | 7,000 | 1,045 |
| 2015-11-09 | 209 | 209 | 207 | 209 | 12,000 | 1,045 |
| 2015-11-05 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2015-11-04 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2015-11-02 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
| 2015-10-30 | 210 | 210 | 204 | 205 | 12,000 | 1,025 |
| 2015-10-29 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2015-10-28 | 212 | 212 | 207 | 210 | 24,000 | 1,050 |
| 2015-10-27 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2015-10-26 | 210 | 210 | 209 | 209 | 4,000 | 1,045 |
| 2015-10-23 | 210 | 210 | 207 | 207 | 24,000 | 1,035 |
| 2015-10-22 | 205 | 206 | 205 | 206 | 3,000 | 1,030 |
| 2015-10-21 | 208 | 208 | 204 | 204 | 2,000 | 1,020 |
| 2015-10-20 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2015-10-19 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2015-10-16 | 204 | 205 | 204 | 204 | 3,000 | 1,020 |
| 2015-10-15 | 204 | 206 | 200 | 202 | 30,000 | 1,010 |
| 2015-10-14 | 207 | 207 | 205 | 205 | 7,000 | 1,025 |
| 2015-10-13 | 209 | 209 | 207 | 207 | 4,000 | 1,035 |
| 2015-10-09 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 2015-10-08 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2015-10-07 | 210 | 210 | 209 | 209 | 2,000 | 1,045 |
| 2015-10-06 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2015-10-05 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2015-10-01 | 207 | 210 | 207 | 210 | 5,000 | 1,050 |
| 2015-09-30 | 203 | 205 | 203 | 205 | 3,000 | 1,025 |
| 2015-09-29 | 210 | 210 | 189 | 202 | 16,000 | 1,010 |
| 2015-09-28 | 215 | 215 | 211 | 211 | 3,000 | 1,055 |
| 2015-09-25 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2015-09-24 | 215 | 215 | 208 | 208 | 7,000 | 1,040 |
| 2015-09-18 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2015-09-17 | 211 | 212 | 211 | 212 | 7,000 | 1,060 |
| 2015-09-16 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2015-09-15 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2015-09-14 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2015-09-11 | 215 | 215 | 214 | 214 | 6,000 | 1,070 |
| 2015-09-10 | 224 | 224 | 214 | 214 | 7,000 | 1,070 |
| 2015-09-09 | 225 | 225 | 216 | 224 | 21,000 | 1,120 |
| 2015-09-08 | 215 | 218 | 211 | 212 | 11,000 | 1,060 |
| 2015-09-07 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2015-09-04 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2015-09-03 | 210 | 210 | 207 | 207 | 5,000 | 1,035 |
| 2015-09-02 | 210 | 210 | 204 | 204 | 24,000 | 1,020 |
| 2015-09-01 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2015-08-31 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2015-08-28 | 211 | 216 | 211 | 216 | 2,000 | 1,080 |
| 2015-08-27 | 215 | 215 | 208 | 212 | 12,000 | 1,060 |
| 2015-08-26 | 226 | 226 | 210 | 210 | 19,000 | 1,050 |
| 2015-08-25 | 210 | 213 | 205 | 210 | 36,000 | 1,050 |
| 2015-08-24 | 221 | 229 | 198 | 204 | 56,000 | 1,020 |
| 2015-08-21 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-08-20 | 226 | 229 | 224 | 224 | 16,000 | 1,120 |
| 2015-08-19 | 230 | 231 | 227 | 227 | 3,000 | 1,135 |
| 2015-08-18 | 227 | 232 | 227 | 232 | 3,000 | 1,160 |
| 2015-08-17 | 229 | 230 | 228 | 229 | 8,000 | 1,145 |
| 2015-08-14 | 230 | 230 | 226 | 227 | 16,000 | 1,135 |
| 2015-08-13 | 225 | 235 | 223 | 235 | 26,000 | 1,175 |
| 2015-08-12 | 227 | 232 | 224 | 225 | 22,000 | 1,125 |
| 2015-08-11 | 233 | 233 | 228 | 228 | 38,000 | 1,140 |
| 2015-08-10 | 240 | 240 | 233 | 233 | 19,000 | 1,165 |
| 2015-08-07 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2015-08-06 | 240 | 241 | 240 | 241 | 10,000 | 1,205 |
| 2015-08-05 | 240 | 240 | 240 | 240 | 10,000 | 1,200 |
| 2015-08-04 | 240 | 240 | 237 | 240 | 25,000 | 1,200 |
| 2015-08-03 | 239 | 240 | 238 | 238 | 14,000 | 1,190 |
| 2015-07-31 | 239 | 239 | 239 | 239 | 9,000 | 1,195 |
| 2015-07-30 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2015-07-29 | 244 | 244 | 237 | 244 | 25,000 | 1,220 |
| 2015-07-28 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2015-07-27 | 244 | 248 | 242 | 245 | 14,000 | 1,225 |
| 2015-07-24 | 248 | 248 | 244 | 244 | 13,000 | 1,220 |
| 2015-07-23 | 246 | 247 | 245 | 245 | 22,000 | 1,225 |
| 2015-07-22 | 247 | 251 | 246 | 247 | 46,000 | 1,235 |
| 2015-07-21 | 254 | 256 | 247 | 247 | 34,000 | 1,235 |
| 2015-07-17 | 258 | 258 | 255 | 256 | 6,000 | 1,280 |
| 2015-07-16 | 258 | 258 | 254 | 258 | 4,000 | 1,290 |
| 2015-07-15 | 258 | 258 | 255 | 258 | 8,000 | 1,290 |
| 2015-07-14 | 255 | 259 | 255 | 256 | 12,000 | 1,280 |
| 2015-07-10 | 257 | 257 | 254 | 254 | 6,000 | 1,270 |
| 2015-07-09 | 251 | 257 | 250 | 257 | 14,000 | 1,285 |
| 2015-07-08 | 257 | 260 | 252 | 256 | 41,000 | 1,280 |
| 2015-07-07 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2015-07-03 | 259 | 259 | 254 | 256 | 17,000 | 1,280 |
| 2015-07-02 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2015-07-01 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2015-06-30 | 258 | 258 | 258 | 258 | 10,000 | 1,290 |
| 2015-06-29 | 260 | 260 | 256 | 257 | 15,000 | 1,285 |
| 2015-06-26 | 264 | 264 | 261 | 261 | 13,000 | 1,305 |
| 2015-06-25 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
| 2015-06-24 | 264 | 269 | 264 | 265 | 29,000 | 1,325 |
| 2015-06-23 | 267 | 268 | 266 | 267 | 17,000 | 1,335 |
| 2015-06-22 | 263 | 267 | 263 | 267 | 46,000 | 1,335 |
| 2015-06-19 | 261 | 262 | 260 | 262 | 10,000 | 1,310 |
| 2015-06-18 | 262 | 263 | 261 | 262 | 11,000 | 1,310 |
| 2015-06-17 | 264 | 264 | 264 | 264 | 8,000 | 1,320 |
| 2015-06-16 | 263 | 264 | 261 | 262 | 12,000 | 1,310 |
| 2015-06-15 | 263 | 264 | 262 | 264 | 12,000 | 1,320 |
| 2015-06-12 | 262 | 265 | 260 | 263 | 20,000 | 1,315 |
| 2015-06-11 | 263 | 263 | 262 | 262 | 4,000 | 1,310 |
| 2015-06-10 | 260 | 264 | 260 | 264 | 16,000 | 1,320 |
| 2015-06-09 | 261 | 263 | 260 | 260 | 58,000 | 1,300 |
| 2015-06-08 | 265 | 265 | 264 | 264 | 18,000 | 1,320 |
| 2015-06-05 | 265 | 268 | 263 | 266 | 86,000 | 1,330 |
| 2015-06-04 | 265 | 267 | 265 | 266 | 41,000 | 1,330 |
| 2015-06-03 | 261 | 266 | 260 | 266 | 74,000 | 1,330 |
| 2015-06-02 | 258 | 262 | 258 | 262 | 18,000 | 1,310 |
| 2015-06-01 | 255 | 258 | 255 | 258 | 20,000 | 1,290 |
| 2015-05-29 | 260 | 260 | 259 | 259 | 2,000 | 1,295 |
| 2015-05-28 | 259 | 261 | 258 | 259 | 33,000 | 1,295 |
| 2015-05-27 | 258 | 258 | 258 | 258 | 6,000 | 1,290 |
| 2015-05-26 | 260 | 260 | 258 | 258 | 10,000 | 1,290 |
| 2015-05-25 | 258 | 259 | 258 | 259 | 16,000 | 1,295 |
| 2015-05-22 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2015-05-21 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2015-05-20 | 259 | 259 | 257 | 257 | 3,000 | 1,285 |
| 2015-05-19 | 257 | 257 | 256 | 256 | 3,000 | 1,280 |
| 2015-05-18 | 259 | 259 | 259 | 259 | 5,000 | 1,295 |
| 2015-05-15 | 258 | 259 | 256 | 256 | 7,000 | 1,280 |
| 2015-05-14 | 257 | 259 | 257 | 258 | 7,000 | 1,290 |
| 2015-05-13 | 257 | 258 | 257 | 258 | 6,000 | 1,290 |
| 2015-05-12 | 259 | 259 | 257 | 257 | 4,000 | 1,285 |
| 2015-05-08 | 259 | 259 | 259 | 259 | 5,000 | 1,295 |
| 2015-05-07 | 256 | 257 | 256 | 256 | 9,000 | 1,280 |
| 2015-05-01 | 260 | 260 | 256 | 256 | 14,000 | 1,280 |
| 2015-04-30 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2015-04-28 | 260 | 261 | 259 | 259 | 5,000 | 1,295 |
| 2015-04-27 | 261 | 262 | 261 | 262 | 10,000 | 1,310 |
| 2015-04-24 | 260 | 261 | 259 | 259 | 6,000 | 1,295 |
| 2015-04-23 | 259 | 259 | 257 | 259 | 12,000 | 1,295 |
| 2015-04-22 | 257 | 258 | 257 | 258 | 5,000 | 1,290 |
| 2015-04-21 | 257 | 259 | 256 | 256 | 13,000 | 1,280 |
| 2015-04-20 | 258 | 258 | 256 | 257 | 10,000 | 1,285 |
| 2015-04-17 | 259 | 259 | 256 | 256 | 21,000 | 1,280 |
| 2015-04-16 | 259 | 259 | 256 | 259 | 15,000 | 1,295 |
| 2015-04-15 | 261 | 262 | 260 | 260 | 14,000 | 1,300 |
| 2015-04-14 | 269 | 272 | 260 | 262 | 400,000 | 1,310 |
| 2015-04-13 | 269 | 270 | 265 | 270 | 64,000 | 1,350 |
| 2015-04-10 | 267 | 270 | 265 | 268 | 55,000 | 1,340 |
| 2015-04-09 | 266 | 270 | 262 | 265 | 86,000 | 1,325 |
| 2015-04-08 | 264 | 273 | 264 | 267 | 189,000 | 1,335 |
| 2015-04-07 | 266 | 266 | 262 | 264 | 79,000 | 1,320 |
| 2015-04-06 | 256 | 265 | 256 | 265 | 123,000 | 1,325 |
| 2015-04-03 | 256 | 256 | 251 | 254 | 30,000 | 1,270 |
| 2015-04-02 | 253 | 256 | 253 | 256 | 10,000 | 1,280 |
| 2015-04-01 | 255 | 255 | 251 | 252 | 13,000 | 1,260 |
| 2015-03-31 | 255 | 257 | 255 | 257 | 22,000 | 1,285 |
| 2015-03-30 | 253 | 254 | 253 | 254 | 10,000 | 1,270 |
| 2015-03-27 | 254 | 254 | 252 | 253 | 10,000 | 1,265 |
| 2015-03-26 | 254 | 256 | 254 | 254 | 3,000 | 1,270 |
| 2015-03-25 | 253 | 256 | 253 | 254 | 14,000 | 1,270 |
| 2015-03-24 | 256 | 256 | 254 | 254 | 2,000 | 1,270 |
| 2015-03-20 | 254 | 257 | 254 | 256 | 4,000 | 1,280 |
| 2015-03-19 | 253 | 255 | 250 | 253 | 46,000 | 1,265 |
| 2015-03-18 | 259 | 259 | 256 | 258 | 7,000 | 1,290 |
| 2015-03-17 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2015-03-16 | 257 | 259 | 257 | 259 | 10,000 | 1,295 |
| 2015-03-13 | 257 | 258 | 256 | 258 | 9,000 | 1,290 |
| 2015-03-12 | 259 | 259 | 257 | 257 | 2,000 | 1,285 |
| 2015-03-11 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2015-03-10 | 260 | 260 | 257 | 257 | 9,000 | 1,285 |
| 2015-03-09 | 256 | 260 | 253 | 259 | 47,000 | 1,295 |
| 2015-03-06 | 257 | 257 | 256 | 256 | 12,000 | 1,280 |
| 2015-03-05 | 257 | 257 | 256 | 256 | 12,000 | 1,280 |
| 2015-03-04 | 257 | 257 | 256 | 256 | 10,000 | 1,280 |
| 2015-03-03 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2015-03-02 | 256 | 258 | 255 | 256 | 17,000 | 1,280 |
| 2015-02-27 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2015-02-26 | 255 | 257 | 255 | 257 | 17,000 | 1,285 |
| 2015-02-25 | 254 | 255 | 253 | 253 | 7,000 | 1,265 |
| 2015-02-24 | 250 | 255 | 250 | 254 | 29,000 | 1,270 |
| 2015-02-23 | 255 | 256 | 255 | 256 | 4,000 | 1,280 |
| 2015-02-20 | 255 | 255 | 250 | 255 | 18,000 | 1,275 |
| 2015-02-19 | 255 | 255 | 253 | 253 | 13,000 | 1,265 |
| 2015-02-18 | 255 | 255 | 253 | 253 | 5,000 | 1,265 |
| 2015-02-17 | 251 | 255 | 251 | 253 | 7,000 | 1,265 |
| 2015-02-16 | 252 | 253 | 250 | 250 | 19,000 | 1,250 |
| 2015-02-13 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-02-12 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2015-02-10 | 256 | 257 | 256 | 256 | 10,000 | 1,280 |
| 2015-02-09 | 253 | 256 | 253 | 254 | 6,000 | 1,270 |
| 2015-02-06 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2015-02-05 | 253 | 253 | 253 | 253 | 3,000 | 1,265 |
| 2015-02-04 | 255 | 257 | 255 | 257 | 4,000 | 1,285 |
| 2015-02-03 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2015-02-02 | 254 | 254 | 252 | 254 | 14,000 | 1,270 |
| 2015-01-30 | 255 | 255 | 255 | 255 | 22,000 | 1,275 |
| 2015-01-29 | 256 | 256 | 255 | 255 | 4,000 | 1,275 |
| 2015-01-28 | 257 | 257 | 257 | 257 | 10,000 | 1,285 |
| 2015-01-27 | 256 | 257 | 256 | 257 | 4,000 | 1,285 |
| 2015-01-26 | 259 | 259 | 256 | 256 | 4,000 | 1,280 |
| 2015-01-23 | 259 | 259 | 256 | 256 | 9,000 | 1,280 |
| 2015-01-22 | 255 | 256 | 255 | 256 | 10,000 | 1,280 |
| 2015-01-21 | 255 | 256 | 255 | 256 | 4,000 | 1,280 |
| 2015-01-20 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2015-01-19 | 256 | 257 | 256 | 257 | 8,000 | 1,285 |
| 2015-01-16 | 257 | 258 | 257 | 258 | 3,000 | 1,290 |
| 2015-01-15 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2015-01-14 | 257 | 259 | 257 | 257 | 6,000 | 1,285 |
| 2015-01-13 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2015-01-09 | 260 | 260 | 258 | 258 | 7,000 | 1,290 |
| 2015-01-08 | 258 | 259 | 258 | 259 | 3,000 | 1,295 |
| 2015-01-07 | 258 | 258 | 257 | 257 | 3,000 | 1,285 |
| 2015-01-06 | 257 | 260 | 257 | 259 | 9,000 | 1,295 |
| 2015-01-05 | 259 | 259 | 257 | 259 | 12,000 | 1,295 |
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
