8040 (株)東京ソワール の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 786 | 796 | 786 | 793 | 1,800 | 793 |
| 2018-12-27 | 798 | 805 | 782 | 782 | 4,500 | 782 |
| 2018-12-26 | 781 | 799 | 781 | 790 | 13,900 | 790 |
| 2018-12-25 | 836 | 836 | 784 | 784 | 3,300 | 784 |
| 2018-12-21 | 858 | 858 | 838 | 839 | 3,700 | 839 |
| 2018-12-20 | 865 | 869 | 853 | 859 | 5,300 | 859 |
| 2018-12-19 | 872 | 872 | 858 | 869 | 4,200 | 869 |
| 2018-12-18 | 877 | 887 | 877 | 878 | 4,400 | 878 |
| 2018-12-17 | 887 | 890 | 887 | 890 | 1,000 | 890 |
| 2018-12-14 | 887 | 896 | 887 | 887 | 5,000 | 887 |
| 2018-12-13 | 890 | 900 | 890 | 899 | 2,300 | 899 |
| 2018-12-12 | 898 | 902 | 886 | 890 | 4,800 | 890 |
| 2018-12-11 | 905 | 907 | 898 | 898 | 1,400 | 898 |
| 2018-12-10 | 910 | 910 | 900 | 906 | 3,400 | 906 |
| 2018-12-07 | 905 | 910 | 903 | 905 | 1,700 | 905 |
| 2018-12-06 | 906 | 912 | 905 | 905 | 2,800 | 905 |
| 2018-12-05 | 914 | 916 | 912 | 915 | 1,400 | 915 |
| 2018-12-04 | 913 | 919 | 913 | 915 | 1,400 | 915 |
| 2018-12-03 | 913 | 921 | 913 | 915 | 1,300 | 915 |
| 2018-11-30 | 910 | 914 | 910 | 911 | 1,400 | 911 |
| 2018-11-29 | 910 | 911 | 908 | 911 | 2,000 | 911 |
| 2018-11-28 | 910 | 913 | 910 | 911 | 1,400 | 911 |
| 2018-11-27 | 907 | 914 | 907 | 911 | 1,500 | 911 |
| 2018-11-26 | 920 | 920 | 907 | 907 | 1,200 | 907 |
| 2018-11-22 | 909 | 909 | 901 | 907 | 1,600 | 907 |
| 2018-11-21 | 909 | 909 | 892 | 901 | 3,100 | 901 |
| 2018-11-20 | 914 | 914 | 901 | 913 | 1,600 | 913 |
| 2018-11-19 | 919 | 919 | 912 | 914 | 1,000 | 914 |
| 2018-11-16 | 919 | 922 | 892 | 912 | 9,300 | 912 |
| 2018-11-15 | 916 | 919 | 903 | 919 | 3,900 | 919 |
| 2018-11-14 | 920 | 923 | 911 | 923 | 2,100 | 923 |
| 2018-11-13 | 925 | 925 | 924 | 924 | 1,800 | 924 |
| 2018-11-12 | 931 | 931 | 931 | 931 | 1,800 | 931 |
| 2018-11-09 | 935 | 936 | 926 | 932 | 4,600 | 932 |
| 2018-11-08 | 930 | 930 | 926 | 926 | 600 | 926 |
| 2018-11-07 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2018-11-06 | 924 | 925 | 923 | 924 | 700 | 924 |
| 2018-11-05 | 920 | 923 | 920 | 923 | 300 | 923 |
| 2018-11-02 | 929 | 929 | 919 | 920 | 700 | 920 |
| 2018-11-01 | 919 | 920 | 906 | 919 | 1,300 | 919 |
| 2018-10-31 | 910 | 922 | 910 | 920 | 500 | 920 |
| 2018-10-30 | - | - | - | 909 | - | 909 |
| 2018-10-29 | 924 | 924 | 909 | 909 | 1,600 | 909 |
| 2018-10-26 | 927 | 927 | 927 | 927 | 700 | 927 |
| 2018-10-25 | 920 | 920 | 901 | 906 | 3,300 | 906 |
| 2018-10-24 | 923 | 924 | 916 | 916 | 1,300 | 916 |
| 2018-10-23 | - | - | - | 932 | - | 932 |
| 2018-10-22 | 926 | 932 | 926 | 932 | 800 | 932 |
| 2018-10-19 | 928 | 928 | 926 | 926 | 1,000 | 926 |
| 2018-10-18 | 928 | 930 | 926 | 930 | 1,400 | 930 |
| 2018-10-17 | 920 | 927 | 919 | 920 | 1,200 | 920 |
| 2018-10-16 | 931 | 931 | 930 | 930 | 400 | 930 |
| 2018-10-15 | 927 | 927 | 920 | 920 | 11,500 | 920 |
| 2018-10-12 | 926 | 926 | 926 | 926 | 200 | 926 |
| 2018-10-11 | 926 | 929 | 925 | 926 | 5,900 | 926 |
| 2018-10-10 | 935 | 935 | 926 | 929 | 4,000 | 929 |
| 2018-10-09 | 931 | 931 | 929 | 931 | 600 | 931 |
| 2018-10-05 | 931 | 931 | 931 | 931 | 2,700 | 931 |
| 2018-10-04 | 932 | 932 | 932 | 932 | 600 | 932 |
| 2018-10-03 | 932 | 936 | 926 | 926 | 5,200 | 926 |
| 2018-10-02 | 930 | 930 | 929 | 930 | 1,600 | 930 |
| 2018-10-01 | 926 | 931 | 926 | 929 | 3,000 | 929 |
| 2018-09-28 | 927 | 927 | 915 | 926 | 7,600 | 926 |
| 2018-09-27 | 934 | 934 | 925 | 925 | 4,100 | 925 |
| 2018-09-26 | 930 | 930 | 925 | 925 | 3,500 | 925 |
| 2018-09-25 | 918 | 928 | 913 | 925 | 3,300 | 925 |
| 2018-09-21 | 912 | 914 | 912 | 912 | 1,500 | 912 |
| 2018-09-20 | 908 | 924 | 908 | 912 | 4,700 | 912 |
| 2018-09-19 | 904 | 910 | 900 | 902 | 3,500 | 902 |
| 2018-09-18 | 899 | 900 | 899 | 899 | 1,200 | 899 |
| 2018-09-14 | 891 | 902 | 886 | 899 | 11,300 | 899 |
| 2018-09-13 | 909 | 909 | 888 | 888 | 8,700 | 888 |
| 2018-09-12 | 919 | 919 | 901 | 901 | 7,600 | 901 |
| 2018-09-11 | 929 | 929 | 912 | 912 | 7,800 | 912 |
| 2018-09-10 | 932 | 935 | 914 | 914 | 6,100 | 914 |
| 2018-09-07 | 919 | 919 | 915 | 917 | 3,200 | 917 |
| 2018-09-06 | 920 | 920 | 917 | 919 | 3,000 | 919 |
| 2018-09-05 | 921 | 921 | 917 | 917 | 3,000 | 917 |
| 2018-09-04 | 925 | 930 | 920 | 920 | 6,400 | 920 |
| 2018-09-03 | 925 | 927 | 922 | 922 | 2,600 | 922 |
| 2018-08-31 | 922 | 930 | 921 | 925 | 3,800 | 925 |
| 2018-08-30 | 931 | 938 | 930 | 930 | 1,300 | 930 |
| 2018-08-29 | 926 | 931 | 926 | 931 | 2,900 | 931 |
| 2018-08-28 | 921 | 930 | 921 | 926 | 3,000 | 926 |
| 2018-08-27 | 915 | 921 | 915 | 921 | 1,900 | 921 |
| 2018-08-24 | 927 | 927 | 914 | 914 | 2,100 | 914 |
| 2018-08-23 | 924 | 925 | 913 | 914 | 1,800 | 914 |
| 2018-08-22 | 912 | 927 | 912 | 913 | 2,300 | 913 |
| 2018-08-21 | 915 | 916 | 912 | 912 | 4,200 | 912 |
| 2018-08-20 | 913 | 915 | 911 | 911 | 3,500 | 911 |
| 2018-08-17 | 915 | 922 | 911 | 911 | 2,600 | 911 |
| 2018-08-16 | 913 | 928 | 907 | 907 | 2,800 | 907 |
| 2018-08-15 | 935 | 935 | 907 | 907 | 3,800 | 907 |
| 2018-08-14 | 945 | 945 | 932 | 935 | 2,300 | 935 |
| 2018-08-13 | 957 | 960 | 944 | 945 | 5,400 | 945 |
| 2018-08-10 | 977 | 977 | 955 | 955 | 4,500 | 955 |
| 2018-08-09 | 997 | 997 | 962 | 962 | 9,500 | 962 |
| 2018-08-08 | 996 | 1,112 | 976 | 999 | 30,400 | 999 |
| 2018-08-07 | 994 | 1,000 | 970 | 996 | 8,900 | 996 |
| 2018-08-06 | 1,000 | 1,001 | 990 | 996 | 6,800 | 996 |
| 2018-08-03 | 1,010 | 1,010 | 1,001 | 1,001 | 1,100 | 1,001 |
| 2018-08-02 | 1,010 | 1,012 | 1,010 | 1,010 | 5,500 | 1,010 |
| 2018-08-01 | 1,025 | 1,025 | 1,023 | 1,023 | 400 | 1,023 |
| 2018-07-31 | 1,029 | 1,030 | 1,013 | 1,029 | 3,700 | 1,029 |
| 2018-07-30 | 1,013 | 1,013 | 1,013 | 1,013 | 700 | 1,013 |
| 2018-07-27 | - | - | - | 1,013 | - | 1,013 |
| 2018-07-26 | 1,015 | 1,017 | 1,013 | 1,013 | 2,800 | 1,013 |
| 2018-07-25 | 1,034 | 1,034 | 1,017 | 1,017 | 500 | 1,017 |
| 2018-07-24 | 1,019 | 1,035 | 1,019 | 1,034 | 3,700 | 1,034 |
| 2018-07-23 | 1,009 | 1,017 | 1,009 | 1,017 | 1,100 | 1,017 |
| 2018-07-20 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2018-07-19 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
| 2018-07-18 | 1,021 | 1,027 | 1,017 | 1,017 | 500 | 1,017 |
| 2018-07-17 | 1,018 | 1,018 | 1,018 | 1,018 | 500 | 1,018 |
| 2018-07-13 | 1,018 | 1,018 | 1,018 | 1,018 | 700 | 1,018 |
| 2018-07-12 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 1,018 |
| 2018-07-11 | 1,029 | 1,029 | 1,000 | 1,029 | 2,000 | 1,029 |
| 2018-07-10 | 1,029 | 1,029 | 1,029 | 1,029 | 900 | 1,029 |
| 2018-07-09 | 1,003 | 1,020 | 1,003 | 1,013 | 700 | 1,013 |
| 2018-07-06 | 1,000 | 1,030 | 1,000 | 1,003 | 1,900 | 1,003 |
| 2018-07-05 | 1,010 | 1,016 | 993 | 1,002 | 3,700 | 1,002 |
| 2018-07-04 | 1,017 | 1,017 | 1,016 | 1,016 | 2,200 | 1,016 |
| 2018-07-03 | 1,016 | 1,030 | 1,016 | 1,016 | 5,000 | 1,016 |
| 2018-07-02 | 1,018 | 1,044 | 1,016 | 1,016 | 3,900 | 1,016 |
| 2018-06-29 | 1,001 | 1,016 | 1,001 | 1,016 | 1,700 | 1,016 |
| 2018-06-28 | 1,015 | 1,015 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2018-06-27 | 1,002 | 1,130 | 995 | 1,015 | 2,200 | 1,015 |
| 2018-06-26 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2018-06-25 | 210 | 210 | 208 | 208 | 6,000 | 1,040 |
| 2018-06-22 | 209 | 209 | 208 | 208 | 5,000 | 1,040 |
| 2018-06-21 | 210 | 210 | 208 | 208 | 2,000 | 1,040 |
| 2018-06-20 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2018-06-19 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2018-06-18 | 204 | 207 | 204 | 207 | 6,000 | 1,035 |
| 2018-06-15 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 2018-06-14 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2018-06-13 | - | - | - | 209 | - | 1,045 |
| 2018-06-12 | 210 | 213 | 209 | 209 | 16,000 | 1,045 |
| 2018-06-11 | 207 | 210 | 206 | 210 | 5,000 | 1,050 |
| 2018-06-08 | 209 | 211 | 208 | 211 | 9,000 | 1,055 |
| 2018-06-07 | - | - | - | 204 | - | 1,020 |
| 2018-06-06 | 208 | 208 | 204 | 204 | 10,000 | 1,020 |
| 2018-06-05 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 2018-06-04 | - | - | - | 206 | - | 1,030 |
| 2018-06-01 | 207 | 207 | 206 | 206 | 5,000 | 1,030 |
| 2018-05-31 | 205 | 205 | 204 | 204 | 6,000 | 1,020 |
| 2018-05-30 | 208 | 208 | 206 | 206 | 7,000 | 1,030 |
| 2018-05-29 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2018-05-28 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 2018-05-25 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2018-05-24 | 205 | 208 | 204 | 208 | 12,000 | 1,040 |
| 2018-05-23 | 204 | 204 | 204 | 204 | 3,000 | 1,020 |
| 2018-05-22 | 206 | 206 | 205 | 205 | 5,000 | 1,025 |
| 2018-05-21 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2018-05-18 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2018-05-17 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2018-05-16 | 208 | 208 | 205 | 206 | 7,000 | 1,030 |
| 2018-05-15 | 210 | 210 | 209 | 209 | 2,000 | 1,045 |
| 2018-05-14 | 214 | 214 | 210 | 210 | 8,000 | 1,050 |
| 2018-05-11 | 209 | 224 | 209 | 219 | 60,000 | 1,095 |
| 2018-05-10 | 207 | 209 | 207 | 209 | 8,000 | 1,045 |
| 2018-05-09 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2018-05-08 | 209 | 211 | 209 | 211 | 3,000 | 1,055 |
| 2018-05-07 | 209 | 209 | 207 | 207 | 2,000 | 1,035 |
| 2018-05-02 | 208 | 209 | 208 | 209 | 8,000 | 1,045 |
| 2018-05-01 | 208 | 208 | 207 | 208 | 16,000 | 1,040 |
| 2018-04-27 | 206 | 206 | 206 | 206 | 16,000 | 1,030 |
| 2018-04-26 | 205 | 208 | 205 | 205 | 23,000 | 1,025 |
| 2018-04-25 | 208 | 208 | 205 | 205 | 3,000 | 1,025 |
| 2018-04-24 | 207 | 207 | 205 | 206 | 3,000 | 1,030 |
| 2018-04-23 | 203 | 207 | 203 | 207 | 22,000 | 1,035 |
| 2018-04-20 | 202 | 202 | 201 | 201 | 15,000 | 1,005 |
| 2018-04-19 | 201 | 202 | 201 | 202 | 13,000 | 1,010 |
| 2018-04-18 | 198 | 204 | 196 | 201 | 55,000 | 1,005 |
| 2018-04-17 | 203 | 203 | 197 | 197 | 108,000 | 985 |
| 2018-04-16 | 203 | 206 | 203 | 204 | 23,000 | 1,020 |
| 2018-04-13 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2018-04-12 | 208 | 208 | 206 | 206 | 18,000 | 1,030 |
| 2018-04-11 | 210 | 210 | 205 | 208 | 12,000 | 1,040 |
| 2018-04-10 | 208 | 210 | 208 | 209 | 32,000 | 1,045 |
| 2018-04-09 | 212 | 212 | 209 | 210 | 40,000 | 1,050 |
| 2018-04-06 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2018-04-05 | 212 | 212 | 211 | 211 | 27,000 | 1,055 |
| 2018-04-04 | 215 | 215 | 215 | 215 | 10,000 | 1,075 |
| 2018-04-03 | 210 | 212 | 210 | 212 | 12,000 | 1,060 |
| 2018-03-30 | 215 | 215 | 212 | 212 | 4,000 | 1,060 |
| 2018-03-29 | 211 | 215 | 211 | 215 | 18,000 | 1,075 |
| 2018-03-28 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2018-03-27 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2018-03-26 | 209 | 210 | 209 | 210 | 18,000 | 1,050 |
| 2018-03-23 | 215 | 217 | 212 | 214 | 19,000 | 1,070 |
| 2018-03-22 | 218 | 218 | 215 | 218 | 16,000 | 1,090 |
| 2018-03-20 | 217 | 218 | 217 | 218 | 8,000 | 1,090 |
| 2018-03-19 | 218 | 218 | 215 | 215 | 115,000 | 1,075 |
| 2018-03-16 | 218 | 219 | 218 | 219 | 2,000 | 1,095 |
| 2018-03-15 | 217 | 218 | 216 | 218 | 8,000 | 1,090 |
| 2018-03-14 | 218 | 221 | 217 | 218 | 28,000 | 1,090 |
| 2018-03-13 | 217 | 219 | 214 | 214 | 12,000 | 1,070 |
| 2018-03-12 | 218 | 218 | 215 | 218 | 4,000 | 1,090 |
| 2018-03-09 | 219 | 219 | 214 | 214 | 24,000 | 1,070 |
| 2018-03-08 | 217 | 219 | 215 | 217 | 14,000 | 1,085 |
| 2018-03-07 | 216 | 217 | 209 | 217 | 19,000 | 1,085 |
| 2018-03-06 | 216 | 217 | 216 | 217 | 2,000 | 1,085 |
| 2018-03-05 | 214 | 217 | 213 | 216 | 14,000 | 1,080 |
| 2018-03-02 | 218 | 218 | 211 | 215 | 22,000 | 1,075 |
| 2018-03-01 | 223 | 223 | 215 | 215 | 14,000 | 1,075 |
| 2018-02-28 | 221 | 221 | 217 | 220 | 5,000 | 1,100 |
| 2018-02-27 | 222 | 222 | 220 | 221 | 6,000 | 1,105 |
| 2018-02-26 | 221 | 222 | 218 | 218 | 28,000 | 1,090 |
| 2018-02-23 | 216 | 219 | 216 | 219 | 13,000 | 1,095 |
| 2018-02-22 | 216 | 216 | 212 | 214 | 12,000 | 1,070 |
| 2018-02-21 | 213 | 214 | 212 | 214 | 8,000 | 1,070 |
| 2018-02-20 | 213 | 213 | 212 | 213 | 4,000 | 1,065 |
| 2018-02-19 | 214 | 214 | 210 | 213 | 28,000 | 1,065 |
| 2018-02-16 | 210 | 215 | 210 | 214 | 12,000 | 1,070 |
| 2018-02-15 | 217 | 217 | 211 | 212 | 35,000 | 1,060 |
| 2018-02-14 | 207 | 225 | 206 | 219 | 106,000 | 1,095 |
| 2018-02-13 | 213 | 213 | 209 | 209 | 26,000 | 1,045 |
| 2018-02-09 | 205 | 205 | 204 | 205 | 12,000 | 1,025 |
| 2018-02-08 | 208 | 210 | 208 | 209 | 8,000 | 1,045 |
| 2018-02-07 | 208 | 213 | 203 | 206 | 21,000 | 1,030 |
| 2018-02-06 | 207 | 207 | 203 | 203 | 29,000 | 1,015 |
| 2018-02-05 | 211 | 213 | 210 | 211 | 31,000 | 1,055 |
| 2018-02-02 | 216 | 216 | 214 | 214 | 10,000 | 1,070 |
| 2018-02-01 | 215 | 216 | 214 | 216 | 6,000 | 1,080 |
| 2018-01-31 | 219 | 219 | 216 | 216 | 4,000 | 1,080 |
| 2018-01-30 | 220 | 223 | 215 | 217 | 40,000 | 1,085 |
| 2018-01-29 | 223 | 223 | 219 | 219 | 35,000 | 1,095 |
| 2018-01-26 | 228 | 231 | 221 | 223 | 87,000 | 1,115 |
| 2018-01-25 | 219 | 237 | 216 | 228 | 156,000 | 1,140 |
| 2018-01-24 | 221 | 221 | 217 | 217 | 10,000 | 1,085 |
| 2018-01-23 | 220 | 222 | 219 | 222 | 4,000 | 1,110 |
| 2018-01-22 | 219 | 225 | 219 | 220 | 62,000 | 1,100 |
| 2018-01-19 | 215 | 216 | 215 | 216 | 4,000 | 1,080 |
| 2018-01-18 | 218 | 218 | 218 | 218 | 4,000 | 1,090 |
| 2018-01-17 | 217 | 220 | 214 | 217 | 30,000 | 1,085 |
| 2018-01-16 | 215 | 217 | 215 | 217 | 7,000 | 1,085 |
| 2018-01-15 | 214 | 218 | 214 | 217 | 19,000 | 1,085 |
| 2018-01-12 | 220 | 221 | 218 | 218 | 18,000 | 1,090 |
| 2018-01-11 | 230 | 230 | 219 | 220 | 75,000 | 1,100 |
| 2018-01-10 | 212 | 235 | 212 | 231 | 189,000 | 1,155 |
| 2018-01-09 | 211 | 211 | 210 | 211 | 27,000 | 1,055 |
| 2018-01-05 | 208 | 209 | 208 | 209 | 7,000 | 1,045 |
| 2018-01-04 | 209 | 210 | 206 | 209 | 12,000 | 1,045 |
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
