8040 (株)東京ソワール の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 211 | 211 | 208 | 208 | 3,000 | 1,040 |
| 2017-12-28 | 210 | 212 | 205 | 212 | 52,000 | 1,060 |
| 2017-12-27 | 208 | 208 | 205 | 207 | 19,000 | 1,035 |
| 2017-12-26 | 206 | 208 | 203 | 208 | 26,000 | 1,040 |
| 2017-12-25 | 204 | 204 | 202 | 202 | 12,000 | 1,010 |
| 2017-12-22 | 206 | 206 | 204 | 204 | 8,000 | 1,020 |
| 2017-12-21 | 205 | 205 | 202 | 205 | 29,000 | 1,025 |
| 2017-12-20 | 205 | 205 | 204 | 205 | 6,000 | 1,025 |
| 2017-12-19 | 208 | 208 | 205 | 207 | 13,000 | 1,035 |
| 2017-12-18 | 209 | 209 | 208 | 209 | 5,000 | 1,045 |
| 2017-12-15 | 209 | 209 | 208 | 209 | 5,000 | 1,045 |
| 2017-12-14 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2017-12-13 | 210 | 210 | 208 | 209 | 24,000 | 1,045 |
| 2017-12-12 | 208 | 214 | 208 | 211 | 76,000 | 1,055 |
| 2017-12-11 | 209 | 209 | 208 | 208 | 8,000 | 1,040 |
| 2017-12-08 | 210 | 210 | 209 | 209 | 9,000 | 1,045 |
| 2017-12-07 | 207 | 209 | 207 | 209 | 9,000 | 1,045 |
| 2017-12-06 | 208 | 209 | 208 | 208 | 10,000 | 1,040 |
| 2017-12-05 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 2017-12-04 | 208 | 209 | 205 | 208 | 11,000 | 1,040 |
| 2017-12-01 | 206 | 206 | 206 | 206 | 18,000 | 1,030 |
| 2017-11-30 | 206 | 206 | 204 | 204 | 2,000 | 1,020 |
| 2017-11-29 | 202 | 206 | 202 | 206 | 9,000 | 1,030 |
| 2017-11-28 | 202 | 203 | 202 | 203 | 3,000 | 1,015 |
| 2017-11-27 | 205 | 205 | 205 | 205 | 14,000 | 1,025 |
| 2017-11-24 | 205 | 205 | 202 | 202 | 8,000 | 1,010 |
| 2017-11-22 | 204 | 204 | 204 | 204 | 8,000 | 1,020 |
| 2017-11-21 | 202 | 204 | 202 | 204 | 7,000 | 1,020 |
| 2017-11-20 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2017-11-17 | 205 | 205 | 202 | 202 | 5,000 | 1,010 |
| 2017-11-16 | 202 | 204 | 202 | 204 | 4,000 | 1,020 |
| 2017-11-15 | 205 | 208 | 200 | 208 | 34,000 | 1,040 |
| 2017-11-13 | 207 | 207 | 205 | 205 | 4,000 | 1,025 |
| 2017-11-10 | 209 | 212 | 204 | 204 | 49,000 | 1,020 |
| 2017-11-09 | 210 | 212 | 208 | 210 | 40,000 | 1,050 |
| 2017-11-08 | 207 | 210 | 207 | 210 | 15,000 | 1,050 |
| 2017-11-07 | 206 | 207 | 206 | 207 | 14,000 | 1,035 |
| 2017-11-06 | 207 | 207 | 206 | 206 | 10,000 | 1,030 |
| 2017-11-02 | 208 | 208 | 206 | 207 | 6,000 | 1,035 |
| 2017-11-01 | 209 | 209 | 206 | 208 | 13,000 | 1,040 |
| 2017-10-31 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2017-10-30 | 210 | 211 | 207 | 209 | 26,000 | 1,045 |
| 2017-10-26 | 209 | 210 | 209 | 210 | 15,000 | 1,050 |
| 2017-10-25 | 210 | 210 | 206 | 209 | 35,000 | 1,045 |
| 2017-10-24 | 209 | 210 | 206 | 206 | 20,000 | 1,030 |
| 2017-10-23 | 202 | 214 | 202 | 210 | 108,000 | 1,050 |
| 2017-10-20 | 202 | 202 | 200 | 201 | 11,000 | 1,005 |
| 2017-10-19 | 204 | 205 | 202 | 205 | 17,000 | 1,025 |
| 2017-10-18 | 202 | 203 | 202 | 202 | 4,000 | 1,010 |
| 2017-10-17 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2017-10-16 | 206 | 206 | 203 | 205 | 23,000 | 1,025 |
| 2017-10-13 | 211 | 211 | 210 | 210 | 8,000 | 1,050 |
| 2017-10-12 | 210 | 212 | 208 | 211 | 30,000 | 1,055 |
| 2017-10-11 | 205 | 212 | 205 | 210 | 45,000 | 1,050 |
| 2017-10-10 | 207 | 207 | 202 | 205 | 27,000 | 1,025 |
| 2017-10-06 | 204 | 207 | 203 | 206 | 38,000 | 1,030 |
| 2017-10-05 | 204 | 206 | 203 | 203 | 38,000 | 1,015 |
| 2017-10-04 | 202 | 205 | 202 | 203 | 20,000 | 1,015 |
| 2017-10-03 | 199 | 204 | 199 | 204 | 23,000 | 1,020 |
| 2017-10-02 | 198 | 201 | 195 | 199 | 31,000 | 995 |
| 2017-09-29 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 2017-09-28 | 200 | 202 | 199 | 200 | 27,000 | 1,000 |
| 2017-09-27 | 198 | 200 | 198 | 199 | 15,000 | 995 |
| 2017-09-26 | 199 | 199 | 197 | 198 | 18,000 | 990 |
| 2017-09-25 | 197 | 198 | 196 | 198 | 26,000 | 990 |
| 2017-09-22 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2017-09-21 | 199 | 200 | 198 | 198 | 19,000 | 990 |
| 2017-09-20 | 198 | 199 | 196 | 199 | 8,000 | 995 |
| 2017-09-19 | 199 | 202 | 198 | 198 | 127,000 | 990 |
| 2017-09-15 | 193 | 195 | 193 | 195 | 22,000 | 975 |
| 2017-09-14 | 193 | 196 | 193 | 196 | 8,000 | 980 |
| 2017-09-13 | 195 | 195 | 194 | 194 | 4,000 | 970 |
| 2017-09-12 | 195 | 196 | 195 | 195 | 15,000 | 975 |
| 2017-09-11 | 196 | 196 | 192 | 194 | 19,000 | 970 |
| 2017-09-08 | 193 | 195 | 193 | 195 | 19,000 | 975 |
| 2017-09-07 | 193 | 195 | 193 | 195 | 105,000 | 975 |
| 2017-09-06 | 193 | 193 | 191 | 192 | 3,000 | 960 |
| 2017-09-05 | 195 | 195 | 192 | 193 | 19,000 | 965 |
| 2017-09-04 | 197 | 197 | 194 | 194 | 17,000 | 970 |
| 2017-09-01 | 196 | 198 | 196 | 198 | 4,000 | 990 |
| 2017-08-31 | 196 | 196 | 194 | 196 | 70,000 | 980 |
| 2017-08-28 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2017-08-25 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2017-08-24 | 195 | 198 | 195 | 198 | 4,000 | 990 |
| 2017-08-23 | 194 | 198 | 194 | 196 | 4,000 | 980 |
| 2017-08-22 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2017-08-21 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2017-08-18 | 200 | 200 | 196 | 197 | 8,000 | 985 |
| 2017-08-17 | 197 | 202 | 196 | 197 | 19,000 | 985 |
| 2017-08-16 | 196 | 199 | 196 | 199 | 15,000 | 995 |
| 2017-08-15 | 196 | 196 | 192 | 196 | 6,000 | 980 |
| 2017-08-14 | 192 | 196 | 192 | 196 | 4,000 | 980 |
| 2017-08-10 | 194 | 195 | 192 | 192 | 17,000 | 960 |
| 2017-08-09 | 191 | 194 | 189 | 194 | 32,000 | 970 |
| 2017-08-08 | 201 | 205 | 193 | 193 | 77,000 | 965 |
| 2017-08-07 | 198 | 201 | 198 | 200 | 28,000 | 1,000 |
| 2017-08-04 | 197 | 198 | 195 | 198 | 20,000 | 990 |
| 2017-08-03 | 193 | 198 | 192 | 198 | 18,000 | 990 |
| 2017-08-02 | 192 | 194 | 190 | 192 | 10,000 | 960 |
| 2017-08-01 | 195 | 195 | 189 | 192 | 56,000 | 960 |
| 2017-07-31 | 195 | 204 | 194 | 199 | 54,000 | 995 |
| 2017-07-28 | 199 | 199 | 194 | 195 | 25,000 | 975 |
| 2017-07-27 | 200 | 202 | 196 | 199 | 47,000 | 995 |
| 2017-07-26 | 195 | 199 | 195 | 195 | 27,000 | 975 |
| 2017-07-25 | 191 | 194 | 191 | 194 | 17,000 | 970 |
| 2017-07-24 | 190 | 191 | 190 | 191 | 21,000 | 955 |
| 2017-07-21 | 190 | 193 | 190 | 190 | 46,000 | 950 |
| 2017-07-20 | 190 | 195 | 190 | 192 | 27,000 | 960 |
| 2017-07-19 | 193 | 193 | 190 | 190 | 54,000 | 950 |
| 2017-07-18 | 195 | 225 | 191 | 194 | 351,000 | 970 |
| 2017-07-14 | 190 | 196 | 190 | 194 | 37,000 | 970 |
| 2017-07-13 | 189 | 189 | 188 | 189 | 19,000 | 945 |
| 2017-07-12 | 188 | 189 | 188 | 189 | 9,000 | 945 |
| 2017-07-11 | 187 | 188 | 187 | 188 | 13,000 | 940 |
| 2017-07-10 | 187 | 188 | 187 | 188 | 28,000 | 940 |
| 2017-07-07 | 188 | 188 | 185 | 187 | 52,000 | 935 |
| 2017-07-06 | 187 | 187 | 186 | 186 | 13,000 | 930 |
| 2017-07-05 | 187 | 189 | 187 | 189 | 14,000 | 945 |
| 2017-07-04 | 187 | 188 | 187 | 187 | 14,000 | 935 |
| 2017-07-03 | 187 | 187 | 186 | 186 | 14,000 | 930 |
| 2017-06-30 | 186 | 188 | 186 | 188 | 7,000 | 940 |
| 2017-06-29 | 188 | 190 | 187 | 187 | 54,000 | 935 |
| 2017-06-28 | 188 | 190 | 188 | 189 | 28,000 | 945 |
| 2017-06-27 | 192 | 193 | 191 | 193 | 29,000 | 965 |
| 2017-06-26 | 192 | 194 | 191 | 194 | 24,000 | 970 |
| 2017-06-23 | 192 | 193 | 192 | 193 | 16,000 | 965 |
| 2017-06-22 | 192 | 193 | 192 | 192 | 24,000 | 960 |
| 2017-06-21 | 192 | 198 | 191 | 192 | 50,000 | 960 |
| 2017-06-20 | 192 | 193 | 192 | 192 | 10,000 | 960 |
| 2017-06-19 | 191 | 193 | 191 | 193 | 21,000 | 965 |
| 2017-06-16 | 191 | 192 | 191 | 191 | 18,000 | 955 |
| 2017-06-15 | 191 | 192 | 191 | 192 | 9,000 | 960 |
| 2017-06-14 | 191 | 194 | 191 | 192 | 34,000 | 960 |
| 2017-06-13 | 191 | 192 | 191 | 192 | 8,000 | 960 |
| 2017-06-12 | 192 | 194 | 192 | 194 | 8,000 | 970 |
| 2017-06-09 | 192 | 192 | 192 | 192 | 11,000 | 960 |
| 2017-06-08 | 191 | 193 | 191 | 193 | 7,000 | 965 |
| 2017-06-07 | 190 | 192 | 190 | 192 | 11,000 | 960 |
| 2017-06-06 | 191 | 193 | 191 | 191 | 15,000 | 955 |
| 2017-06-05 | 192 | 194 | 192 | 194 | 16,000 | 970 |
| 2017-06-02 | 192 | 193 | 192 | 192 | 10,000 | 960 |
| 2017-06-01 | 191 | 193 | 191 | 193 | 15,000 | 965 |
| 2017-05-31 | 190 | 194 | 190 | 194 | 15,000 | 970 |
| 2017-05-30 | 190 | 192 | 190 | 192 | 15,000 | 960 |
| 2017-05-29 | 190 | 192 | 190 | 192 | 9,000 | 960 |
| 2017-05-26 | 190 | 191 | 190 | 191 | 8,000 | 955 |
| 2017-05-25 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 2017-05-24 | 189 | 190 | 189 | 190 | 8,000 | 950 |
| 2017-05-23 | 186 | 190 | 185 | 189 | 21,000 | 945 |
| 2017-05-22 | 188 | 190 | 188 | 190 | 7,000 | 950 |
| 2017-05-19 | 186 | 192 | 186 | 190 | 12,000 | 950 |
| 2017-05-18 | 188 | 189 | 186 | 188 | 26,000 | 940 |
| 2017-05-17 | 190 | 192 | 190 | 192 | 18,000 | 960 |
| 2017-05-16 | 189 | 192 | 189 | 192 | 10,000 | 960 |
| 2017-05-15 | 191 | 191 | 189 | 190 | 12,000 | 950 |
| 2017-05-12 | 190 | 192 | 190 | 192 | 7,000 | 960 |
| 2017-05-11 | 189 | 194 | 189 | 192 | 21,000 | 960 |
| 2017-05-10 | 192 | 192 | 191 | 191 | 22,000 | 955 |
| 2017-05-09 | 192 | 195 | 192 | 195 | 10,000 | 975 |
| 2017-05-08 | 192 | 194 | 192 | 193 | 12,000 | 965 |
| 2017-05-02 | 188 | 192 | 188 | 192 | 17,000 | 960 |
| 2017-05-01 | 188 | 191 | 188 | 191 | 11,000 | 955 |
| 2017-04-28 | 189 | 192 | 189 | 192 | 10,000 | 960 |
| 2017-04-27 | 188 | 189 | 188 | 189 | 13,000 | 945 |
| 2017-04-26 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2017-04-25 | 191 | 192 | 189 | 192 | 8,000 | 960 |
| 2017-04-24 | 188 | 191 | 188 | 190 | 13,000 | 950 |
| 2017-04-21 | 188 | 188 | 187 | 188 | 5,000 | 940 |
| 2017-04-20 | 183 | 185 | 183 | 184 | 13,000 | 920 |
| 2017-04-19 | 184 | 184 | 183 | 183 | 10,000 | 915 |
| 2017-04-18 | 188 | 188 | 183 | 184 | 43,000 | 920 |
| 2017-04-17 | 183 | 186 | 182 | 183 | 29,000 | 915 |
| 2017-04-14 | 190 | 190 | 185 | 188 | 23,000 | 940 |
| 2017-04-13 | 187 | 189 | 185 | 188 | 21,000 | 940 |
| 2017-04-12 | 191 | 191 | 187 | 187 | 11,000 | 935 |
| 2017-04-11 | 191 | 191 | 186 | 191 | 47,000 | 955 |
| 2017-04-10 | 190 | 193 | 190 | 191 | 23,000 | 955 |
| 2017-04-07 | 193 | 195 | 190 | 191 | 37,000 | 955 |
| 2017-04-06 | 198 | 198 | 191 | 192 | 42,000 | 960 |
| 2017-04-05 | 204 | 204 | 195 | 197 | 72,000 | 985 |
| 2017-04-04 | 200 | 280 | 197 | 200 | 709,000 | 1,000 |
| 2017-04-03 | 197 | 200 | 195 | 200 | 36,000 | 1,000 |
| 2017-03-31 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2017-03-30 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2017-03-29 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2017-03-28 | 195 | 197 | 191 | 196 | 34,000 | 980 |
| 2017-03-27 | 194 | 198 | 194 | 198 | 12,000 | 990 |
| 2017-03-24 | 195 | 198 | 195 | 198 | 8,000 | 990 |
| 2017-03-23 | 197 | 197 | 194 | 195 | 14,000 | 975 |
| 2017-03-22 | 199 | 199 | 196 | 196 | 10,000 | 980 |
| 2017-03-21 | 203 | 203 | 196 | 199 | 30,000 | 995 |
| 2017-03-17 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2017-03-16 | 205 | 205 | 204 | 204 | 3,000 | 1,020 |
| 2017-03-14 | 203 | 208 | 203 | 208 | 8,000 | 1,040 |
| 2017-03-13 | 204 | 205 | 204 | 205 | 8,000 | 1,025 |
| 2017-03-10 | 211 | 212 | 204 | 207 | 46,000 | 1,035 |
| 2017-03-09 | 203 | 207 | 203 | 206 | 36,000 | 1,030 |
| 2017-03-08 | 202 | 202 | 200 | 200 | 15,000 | 1,000 |
| 2017-03-07 | 201 | 201 | 199 | 199 | 5,000 | 995 |
| 2017-03-06 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2017-03-03 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2017-03-02 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2017-03-01 | 199 | 199 | 198 | 198 | 9,000 | 990 |
| 2017-02-27 | 202 | 202 | 200 | 200 | 13,000 | 1,000 |
| 2017-02-24 | 200 | 200 | 200 | 200 | 7,000 | 1,000 |
| 2017-02-23 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2017-02-22 | 200 | 200 | 199 | 199 | 2,000 | 995 |
| 2017-02-21 | 200 | 201 | 200 | 200 | 13,000 | 1,000 |
| 2017-02-20 | 200 | 200 | 198 | 200 | 17,000 | 1,000 |
| 2017-02-17 | 202 | 202 | 200 | 200 | 3,000 | 1,000 |
| 2017-02-16 | 200 | 201 | 198 | 200 | 31,000 | 1,000 |
| 2017-02-15 | 197 | 199 | 197 | 199 | 36,000 | 995 |
| 2017-02-14 | 199 | 204 | 192 | 197 | 67,000 | 985 |
| 2017-02-13 | 198 | 198 | 197 | 198 | 8,000 | 990 |
| 2017-02-10 | 199 | 199 | 195 | 198 | 30,000 | 990 |
| 2017-02-09 | 197 | 198 | 197 | 198 | 5,000 | 990 |
| 2017-02-08 | 197 | 198 | 195 | 197 | 13,000 | 985 |
| 2017-02-07 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2017-02-06 | 196 | 196 | 196 | 196 | 3,000 | 980 |
| 2017-02-03 | 197 | 198 | 196 | 196 | 6,000 | 980 |
| 2017-02-01 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2017-01-31 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 2017-01-30 | 197 | 197 | 196 | 196 | 11,000 | 980 |
| 2017-01-27 | 196 | 199 | 196 | 197 | 12,000 | 985 |
| 2017-01-26 | 197 | 197 | 193 | 195 | 21,000 | 975 |
| 2017-01-25 | 195 | 195 | 194 | 195 | 9,000 | 975 |
| 2017-01-24 | 197 | 197 | 194 | 195 | 14,000 | 975 |
| 2017-01-23 | 193 | 205 | 192 | 198 | 90,000 | 990 |
| 2017-01-20 | 194 | 194 | 193 | 193 | 3,000 | 965 |
| 2017-01-19 | 192 | 192 | 192 | 192 | 4,000 | 960 |
| 2017-01-18 | 192 | 193 | 192 | 193 | 3,000 | 965 |
| 2017-01-17 | 193 | 193 | 192 | 192 | 4,000 | 960 |
| 2017-01-16 | 193 | 196 | 193 | 193 | 10,000 | 965 |
| 2017-01-13 | 193 | 194 | 191 | 193 | 34,000 | 965 |
| 2017-01-12 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2017-01-11 | 193 | 195 | 193 | 195 | 6,000 | 975 |
| 2017-01-10 | 195 | 195 | 194 | 195 | 11,000 | 975 |
| 2017-01-06 | 193 | 194 | 192 | 194 | 13,000 | 970 |
| 2017-01-05 | 197 | 197 | 193 | 194 | 15,000 | 970 |
| 2017-01-04 | 193 | 193 | 192 | 192 | 14,000 | 960 |
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
