8040 (株)東京ソワール の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 2016-12-29 | 190 | 191 | 190 | 191 | 16,000 | 955 |
| 2016-12-28 | 192 | 193 | 192 | 193 | 11,000 | 965 |
| 2016-12-27 | 195 | 196 | 193 | 195 | 69,000 | 975 |
| 2016-12-26 | 196 | 197 | 195 | 195 | 15,000 | 975 |
| 2016-12-22 | 197 | 198 | 195 | 197 | 33,000 | 985 |
| 2016-12-21 | 197 | 198 | 197 | 197 | 21,000 | 985 |
| 2016-12-20 | 198 | 199 | 197 | 197 | 10,000 | 985 |
| 2016-12-19 | 199 | 200 | 196 | 198 | 26,000 | 990 |
| 2016-12-16 | 199 | 199 | 197 | 199 | 17,000 | 995 |
| 2016-12-15 | 198 | 199 | 197 | 199 | 18,000 | 995 |
| 2016-12-14 | 201 | 201 | 199 | 200 | 24,000 | 1,000 |
| 2016-12-13 | 201 | 203 | 201 | 202 | 18,000 | 1,010 |
| 2016-12-12 | 197 | 203 | 197 | 198 | 48,000 | 990 |
| 2016-12-09 | 193 | 198 | 193 | 197 | 59,000 | 985 |
| 2016-12-08 | 193 | 193 | 191 | 192 | 31,000 | 960 |
| 2016-12-07 | 192 | 192 | 191 | 191 | 41,000 | 955 |
| 2016-12-06 | 190 | 193 | 190 | 191 | 32,000 | 955 |
| 2016-12-05 | 188 | 192 | 188 | 191 | 28,000 | 955 |
| 2016-12-02 | 192 | 194 | 191 | 193 | 9,000 | 965 |
| 2016-12-01 | 191 | 194 | 191 | 192 | 22,000 | 960 |
| 2016-11-30 | 190 | 191 | 190 | 191 | 4,000 | 955 |
| 2016-11-29 | 189 | 190 | 189 | 190 | 6,000 | 950 |
| 2016-11-28 | 191 | 191 | 186 | 189 | 24,000 | 945 |
| 2016-11-25 | 191 | 191 | 190 | 191 | 12,000 | 955 |
| 2016-11-24 | 190 | 190 | 190 | 190 | 11,000 | 950 |
| 2016-11-21 | 187 | 189 | 187 | 188 | 12,000 | 940 |
| 2016-11-18 | 186 | 190 | 186 | 188 | 12,000 | 940 |
| 2016-11-17 | 188 | 188 | 186 | 186 | 15,000 | 930 |
| 2016-11-16 | 189 | 191 | 189 | 190 | 7,000 | 950 |
| 2016-11-15 | 189 | 190 | 188 | 189 | 11,000 | 945 |
| 2016-11-14 | 194 | 198 | 189 | 194 | 28,000 | 970 |
| 2016-11-11 | 190 | 194 | 189 | 194 | 10,000 | 970 |
| 2016-11-10 | 185 | 190 | 185 | 190 | 11,000 | 950 |
| 2016-11-09 | 187 | 187 | 182 | 182 | 18,000 | 910 |
| 2016-11-08 | 188 | 188 | 186 | 186 | 3,000 | 930 |
| 2016-11-07 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2016-11-04 | 187 | 187 | 186 | 186 | 3,000 | 930 |
| 2016-11-02 | 190 | 190 | 187 | 187 | 15,000 | 935 |
| 2016-11-01 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2016-10-31 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2016-10-28 | 185 | 189 | 185 | 185 | 4,000 | 925 |
| 2016-10-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2016-10-26 | 186 | 190 | 183 | 183 | 11,000 | 915 |
| 2016-10-25 | 187 | 187 | 186 | 186 | 9,000 | 930 |
| 2016-10-24 | 187 | 190 | 186 | 188 | 12,000 | 940 |
| 2016-10-21 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2016-10-20 | 183 | 185 | 183 | 185 | 7,000 | 925 |
| 2016-10-19 | 180 | 183 | 180 | 183 | 9,000 | 915 |
| 2016-10-13 | 180 | 182 | 180 | 182 | 12,000 | 910 |
| 2016-10-12 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2016-10-11 | 183 | 183 | 181 | 181 | 6,000 | 905 |
| 2016-10-07 | 188 | 189 | 185 | 185 | 11,000 | 925 |
| 2016-10-06 | 182 | 185 | 182 | 185 | 4,000 | 925 |
| 2016-10-05 | 181 | 182 | 181 | 182 | 3,000 | 910 |
| 2016-10-03 | 182 | 183 | 180 | 180 | 5,000 | 900 |
| 2016-09-30 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2016-09-29 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2016-09-28 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2016-09-27 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2016-09-26 | 188 | 188 | 179 | 179 | 6,000 | 895 |
| 2016-09-23 | 183 | 185 | 183 | 185 | 7,000 | 925 |
| 2016-09-21 | 180 | 183 | 180 | 183 | 3,000 | 915 |
| 2016-09-20 | 180 | 182 | 180 | 180 | 4,000 | 900 |
| 2016-09-16 | 182 | 182 | 179 | 181 | 4,000 | 905 |
| 2016-09-15 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2016-09-14 | 180 | 182 | 179 | 180 | 5,000 | 900 |
| 2016-09-13 | 184 | 185 | 179 | 185 | 13,000 | 925 |
| 2016-09-12 | 179 | 184 | 179 | 184 | 7,000 | 920 |
| 2016-09-09 | 184 | 184 | 183 | 183 | 17,000 | 915 |
| 2016-09-08 | 179 | 181 | 178 | 180 | 29,000 | 900 |
| 2016-09-07 | 176 | 178 | 176 | 178 | 4,000 | 890 |
| 2016-09-06 | 177 | 177 | 176 | 176 | 3,000 | 880 |
| 2016-09-05 | 177 | 177 | 176 | 176 | 3,000 | 880 |
| 2016-09-02 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2016-09-01 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2016-08-30 | 175 | 175 | 174 | 174 | 6,000 | 870 |
| 2016-08-29 | 176 | 176 | 172 | 174 | 36,000 | 870 |
| 2016-08-26 | 186 | 186 | 181 | 181 | 7,000 | 905 |
| 2016-08-25 | 186 | 186 | 184 | 184 | 4,000 | 920 |
| 2016-08-24 | 185 | 186 | 185 | 186 | 3,000 | 930 |
| 2016-08-22 | 181 | 186 | 181 | 184 | 3,000 | 920 |
| 2016-08-18 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2016-08-16 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 2016-08-15 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2016-08-12 | 187 | 187 | 185 | 185 | 3,000 | 925 |
| 2016-08-10 | 192 | 192 | 192 | 192 | 6,000 | 960 |
| 2016-08-09 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2016-08-08 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 2016-08-04 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2016-08-02 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2016-08-01 | 186 | 190 | 186 | 190 | 2,000 | 950 |
| 2016-07-29 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2016-07-28 | 188 | 189 | 188 | 189 | 4,000 | 945 |
| 2016-07-27 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2016-07-26 | 186 | 190 | 185 | 186 | 12,000 | 930 |
| 2016-07-25 | 190 | 190 | 186 | 186 | 8,000 | 930 |
| 2016-07-22 | 183 | 188 | 183 | 188 | 3,000 | 940 |
| 2016-07-21 | 185 | 185 | 183 | 183 | 4,000 | 915 |
| 2016-07-20 | 187 | 188 | 186 | 186 | 16,000 | 930 |
| 2016-07-19 | 177 | 197 | 177 | 185 | 65,000 | 925 |
| 2016-07-15 | 180 | 180 | 177 | 177 | 5,000 | 885 |
| 2016-07-13 | 183 | 183 | 178 | 178 | 6,000 | 890 |
| 2016-07-12 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2016-07-08 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 2016-07-07 | 179 | 184 | 179 | 183 | 6,000 | 915 |
| 2016-07-06 | 180 | 180 | 179 | 179 | 2,000 | 895 |
| 2016-07-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2016-07-04 | 181 | 181 | 181 | 181 | 14,000 | 905 |
| 2016-07-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2016-06-29 | 183 | 183 | 183 | 183 | 6,000 | 915 |
| 2016-06-28 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2016-06-27 | 192 | 193 | 186 | 186 | 7,000 | 930 |
| 2016-06-24 | 191 | 197 | 191 | 197 | 3,000 | 985 |
| 2016-06-23 | 191 | 191 | 191 | 191 | 8,000 | 955 |
| 2016-06-22 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2016-06-21 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2016-06-20 | 185 | 190 | 185 | 190 | 7,000 | 950 |
| 2016-06-16 | 190 | 194 | 188 | 188 | 4,000 | 940 |
| 2016-06-15 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2016-06-14 | 196 | 196 | 191 | 191 | 6,000 | 955 |
| 2016-06-10 | 198 | 198 | 197 | 197 | 27,000 | 985 |
| 2016-06-09 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2016-06-08 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2016-06-07 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2016-06-02 | 194 | 197 | 194 | 197 | 2,000 | 985 |
| 2016-06-01 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2016-05-31 | 196 | 197 | 196 | 197 | 2,000 | 985 |
| 2016-05-30 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2016-05-27 | 200 | 200 | 195 | 198 | 10,000 | 990 |
| 2016-05-26 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2016-05-25 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2016-05-24 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2016-05-23 | 198 | 199 | 198 | 199 | 4,000 | 995 |
| 2016-05-18 | 195 | 197 | 195 | 197 | 2,000 | 985 |
| 2016-05-16 | 193 | 198 | 193 | 198 | 3,000 | 990 |
| 2016-05-13 | 205 | 205 | 193 | 193 | 4,000 | 965 |
| 2016-05-12 | 192 | 202 | 192 | 202 | 16,000 | 1,010 |
| 2016-05-11 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2016-05-10 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2016-05-09 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2016-05-06 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2016-05-02 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2016-04-28 | 194 | 199 | 194 | 199 | 3,000 | 995 |
| 2016-04-27 | 190 | 195 | 190 | 195 | 5,000 | 975 |
| 2016-04-26 | 200 | 200 | 190 | 190 | 13,000 | 950 |
| 2016-04-25 | 203 | 203 | 199 | 199 | 3,000 | 995 |
| 2016-04-22 | 196 | 198 | 196 | 198 | 6,000 | 990 |
| 2016-04-21 | 196 | 196 | 196 | 196 | 5,000 | 980 |
| 2016-04-20 | 193 | 195 | 193 | 195 | 7,000 | 975 |
| 2016-04-19 | 190 | 193 | 190 | 193 | 9,000 | 965 |
| 2016-04-18 | 188 | 194 | 188 | 190 | 12,000 | 950 |
| 2016-04-15 | 185 | 188 | 185 | 188 | 2,000 | 940 |
| 2016-04-14 | 190 | 193 | 190 | 193 | 4,000 | 965 |
| 2016-04-08 | 194 | 194 | 185 | 190 | 9,000 | 950 |
| 2016-04-07 | 185 | 185 | 184 | 184 | 2,000 | 920 |
| 2016-04-05 | 190 | 190 | 187 | 187 | 3,000 | 935 |
| 2016-04-04 | 194 | 194 | 191 | 191 | 17,000 | 955 |
| 2016-04-01 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2016-03-31 | 189 | 189 | 181 | 183 | 21,000 | 915 |
| 2016-03-30 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2016-03-28 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2016-03-25 | 191 | 191 | 191 | 191 | 4,000 | 955 |
| 2016-03-24 | 188 | 190 | 188 | 190 | 3,000 | 950 |
| 2016-03-23 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2016-03-22 | 188 | 193 | 187 | 193 | 12,000 | 965 |
| 2016-03-18 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2016-03-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2016-03-14 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2016-03-11 | 186 | 190 | 186 | 187 | 3,000 | 935 |
| 2016-03-10 | 192 | 193 | 189 | 189 | 11,000 | 945 |
| 2016-03-09 | 192 | 196 | 192 | 196 | 6,000 | 980 |
| 2016-03-08 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2016-03-07 | 187 | 191 | 187 | 191 | 4,000 | 955 |
| 2016-03-02 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2016-02-29 | 185 | 187 | 185 | 187 | 5,000 | 935 |
| 2016-02-26 | 199 | 199 | 190 | 190 | 3,000 | 950 |
| 2016-02-25 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 2016-02-24 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2016-02-19 | 180 | 185 | 180 | 185 | 3,000 | 925 |
| 2016-02-18 | 178 | 183 | 178 | 183 | 4,000 | 915 |
| 2016-02-17 | 185 | 185 | 183 | 183 | 2,000 | 915 |
| 2016-02-15 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2016-02-12 | 183 | 194 | 183 | 194 | 3,000 | 970 |
| 2016-02-10 | 204 | 204 | 182 | 182 | 19,000 | 910 |
| 2016-02-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2016-02-08 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2016-02-04 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2016-02-03 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2016-02-02 | 202 | 202 | 198 | 198 | 2,000 | 990 |
| 2016-02-01 | 200 | 202 | 199 | 202 | 7,000 | 1,010 |
| 2016-01-29 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2016-01-28 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2016-01-27 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2016-01-26 | 203 | 203 | 202 | 202 | 4,000 | 1,010 |
| 2016-01-25 | 203 | 203 | 200 | 200 | 4,000 | 1,000 |
| 2016-01-22 | 191 | 199 | 190 | 195 | 9,000 | 975 |
| 2016-01-21 | 195 | 195 | 195 | 195 | 15,000 | 975 |
| 2016-01-20 | 203 | 203 | 195 | 195 | 5,000 | 975 |
| 2016-01-19 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2016-01-18 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2016-01-15 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2016-01-14 | 203 | 204 | 203 | 203 | 13,000 | 1,015 |
| 2016-01-13 | 202 | 202 | 202 | 202 | 12,000 | 1,010 |
| 2016-01-12 | 202 | 202 | 200 | 200 | 2,000 | 1,000 |
| 2016-01-08 | 204 | 204 | 195 | 203 | 9,000 | 1,015 |
| 2016-01-07 | 203 | 203 | 201 | 201 | 4,000 | 1,005 |
| 2016-01-06 | 205 | 206 | 198 | 201 | 10,000 | 1,005 |
| 2016-01-05 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2016-01-04 | 206 | 206 | 200 | 201 | 4,000 | 1,005 |
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
