8040 (株)東京ソワール の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,200 | 1,210 | 1,106 | 1,162 | 9,800 | 1,162 |
| 2021-12-29 | 1,214 | 1,231 | 1,185 | 1,206 | 2,800 | 1,206 |
| 2021-12-28 | 1,235 | 1,235 | 1,180 | 1,230 | 6,900 | 1,230 |
| 2021-12-27 | 1,223 | 1,261 | 1,175 | 1,230 | 9,800 | 1,230 |
| 2021-12-24 | 1,262 | 1,262 | 1,191 | 1,223 | 16,700 | 1,223 |
| 2021-12-23 | 1,190 | 1,419 | 1,190 | 1,202 | 37,200 | 1,202 |
| 2021-12-22 | 1,208 | 1,208 | 1,152 | 1,190 | 12,800 | 1,190 |
| 2021-12-21 | 1,174 | 1,234 | 1,160 | 1,208 | 24,700 | 1,208 |
| 2021-12-20 | 1,274 | 1,304 | 1,152 | 1,234 | 47,400 | 1,234 |
| 2021-12-17 | 1,117 | 1,365 | 1,117 | 1,364 | 236,500 | 1,364 |
| 2021-12-16 | 1,213 | 1,260 | 976 | 1,065 | 67,400 | 1,065 |
| 2021-12-15 | 1,470 | 1,579 | 1,205 | 1,273 | 145,400 | 1,273 |
| 2021-12-14 | 1,200 | 1,380 | 1,140 | 1,380 | 148,200 | 1,380 |
| 2021-12-13 | 1,035 | 1,080 | 1,023 | 1,080 | 20,900 | 1,080 |
| 2021-12-10 | 1,012 | 1,029 | 930 | 930 | 45,200 | 930 |
| 2021-12-09 | 1,415 | 1,415 | 1,080 | 1,132 | 218,500 | 1,132 |
| 2021-12-08 | 1,115 | 1,115 | 1,115 | 1,115 | 2,400 | 1,115 |
| 2021-12-07 | 815 | 965 | 815 | 965 | 9,500 | 965 |
| 2021-12-06 | 833 | 833 | 790 | 815 | 4,100 | 815 |
| 2021-12-03 | 823 | 831 | 811 | 818 | 1,900 | 818 |
| 2021-12-02 | 842 | 847 | 830 | 838 | 2,100 | 838 |
| 2021-12-01 | 854 | 854 | 804 | 847 | 4,400 | 847 |
| 2021-11-30 | 916 | 917 | 821 | 855 | 11,600 | 855 |
| 2021-11-29 | 923 | 982 | 896 | 901 | 17,000 | 901 |
| 2021-11-26 | 1,126 | 1,139 | 933 | 1,013 | 46,200 | 1,013 |
| 2021-11-25 | 1,661 | 1,662 | 1,062 | 1,063 | 124,900 | 1,063 |
| 2021-11-24 | 1,162 | 1,362 | 1,157 | 1,362 | 35,800 | 1,362 |
| 2021-11-22 | 1,062 | 1,062 | 1,062 | 1,062 | 5,300 | 1,062 |
| 2021-11-19 | 897 | 912 | 870 | 912 | 9,600 | 912 |
| 2021-11-18 | 747 | 762 | 740 | 762 | 3,300 | 762 |
| 2021-11-17 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2021-11-16 | 763 | 763 | 750 | 761 | 500 | 761 |
| 2021-11-15 | 751 | 766 | 751 | 755 | 700 | 755 |
| 2021-11-12 | 800 | 800 | 750 | 766 | 2,200 | 766 |
| 2021-11-11 | 795 | 810 | 780 | 785 | 600 | 785 |
| 2021-11-10 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2021-11-09 | 764 | 792 | 764 | 777 | 1,400 | 777 |
| 2021-11-08 | 806 | 816 | 750 | 751 | 2,800 | 751 |
| 2021-11-05 | - | - | - | 850 | - | 850 |
| 2021-11-04 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2021-11-02 | 870 | 870 | 850 | 850 | 700 | 850 |
| 2021-11-01 | - | - | - | 870 | - | 870 |
| 2021-10-29 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2021-10-28 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2021-10-27 | 874 | 889 | 874 | 876 | 1,100 | 876 |
| 2021-10-26 | 912 | 912 | 889 | 889 | 1,100 | 889 |
| 2021-10-25 | 889 | 889 | 875 | 878 | 1,000 | 878 |
| 2021-10-22 | 914 | 914 | 897 | 900 | 700 | 900 |
| 2021-10-21 | 902 | 902 | 902 | 902 | 400 | 902 |
| 2021-10-20 | 907 | 907 | 895 | 902 | 1,500 | 902 |
| 2021-10-19 | 902 | 904 | 890 | 903 | 1,100 | 903 |
| 2021-10-18 | 908 | 908 | 895 | 895 | 400 | 895 |
| 2021-10-15 | 914 | 914 | 895 | 895 | 400 | 895 |
| 2021-10-14 | 889 | 895 | 889 | 895 | 300 | 895 |
| 2021-10-13 | 935 | 935 | 919 | 919 | 300 | 919 |
| 2021-10-12 | - | - | - | 936 | - | 936 |
| 2021-10-11 | 938 | 938 | 936 | 936 | 300 | 936 |
| 2021-10-08 | 937 | 938 | 937 | 938 | 900 | 938 |
| 2021-10-07 | 920 | 933 | 885 | 933 | 1,500 | 933 |
| 2021-10-06 | 937 | 937 | 920 | 920 | 900 | 920 |
| 2021-10-05 | 940 | 940 | 935 | 940 | 900 | 940 |
| 2021-10-04 | 960 | 960 | 945 | 945 | 200 | 945 |
| 2021-10-01 | 948 | 950 | 945 | 945 | 500 | 945 |
| 2021-09-30 | 963 | 963 | 950 | 950 | 1,200 | 950 |
| 2021-09-29 | 962 | 978 | 962 | 963 | 1,800 | 963 |
| 2021-09-28 | 952 | 953 | 952 | 953 | 500 | 953 |
| 2021-09-27 | 970 | 978 | 970 | 978 | 800 | 978 |
| 2021-09-24 | 987 | 987 | 943 | 960 | 2,300 | 960 |
| 2021-09-22 | 1,000 | 1,000 | 980 | 983 | 2,300 | 983 |
| 2021-09-21 | 993 | 997 | 985 | 997 | 900 | 997 |
| 2021-09-17 | 1,015 | 1,015 | 1,000 | 1,000 | 700 | 1,000 |
| 2021-09-16 | 1,010 | 1,010 | 1,000 | 1,000 | 900 | 1,000 |
| 2021-09-15 | 998 | 1,015 | 994 | 1,000 | 2,300 | 1,000 |
| 2021-09-14 | 990 | 1,014 | 982 | 998 | 3,900 | 998 |
| 2021-09-13 | 1,006 | 1,006 | 987 | 987 | 4,400 | 987 |
| 2021-09-10 | 992 | 1,007 | 992 | 1,007 | 2,400 | 1,007 |
| 2021-09-09 | 981 | 993 | 980 | 992 | 2,000 | 992 |
| 2021-09-08 | 1,016 | 1,018 | 990 | 1,000 | 2,600 | 1,000 |
| 2021-09-07 | 1,020 | 1,021 | 1,000 | 1,016 | 1,700 | 1,016 |
| 2021-09-06 | 1,000 | 1,020 | 990 | 1,020 | 2,300 | 1,020 |
| 2021-09-03 | 992 | 1,021 | 984 | 1,004 | 4,200 | 1,004 |
| 2021-09-02 | 1,135 | 1,174 | 980 | 980 | 8,900 | 980 |
| 2021-09-01 | 1,152 | 1,159 | 1,107 | 1,108 | 2,600 | 1,108 |
| 2021-08-31 | 1,119 | 1,150 | 1,119 | 1,122 | 1,900 | 1,122 |
| 2021-08-30 | 1,156 | 1,192 | 1,110 | 1,179 | 2,200 | 1,179 |
| 2021-08-27 | 1,056 | 1,200 | 1,056 | 1,130 | 8,200 | 1,130 |
| 2021-08-26 | 1,095 | 1,095 | 1,020 | 1,086 | 3,000 | 1,086 |
| 2021-08-25 | 1,064 | 1,111 | 1,046 | 1,075 | 6,600 | 1,075 |
| 2021-08-24 | 1,103 | 1,106 | 1,046 | 1,046 | 3,300 | 1,046 |
| 2021-08-23 | 1,211 | 1,211 | 1,072 | 1,087 | 5,800 | 1,087 |
| 2021-08-20 | 1,206 | 1,206 | 1,151 | 1,151 | 800 | 1,151 |
| 2021-08-19 | 1,270 | 1,270 | 1,201 | 1,205 | 2,600 | 1,205 |
| 2021-08-18 | 1,337 | 1,380 | 1,200 | 1,210 | 5,200 | 1,210 |
| 2021-08-17 | 1,253 | 1,282 | 1,220 | 1,277 | 2,600 | 1,277 |
| 2021-08-16 | 1,238 | 1,279 | 1,148 | 1,253 | 8,300 | 1,253 |
| 2021-08-13 | 1,237 | 1,239 | 1,184 | 1,239 | 5,500 | 1,239 |
| 2021-08-12 | 1,184 | 1,300 | 1,184 | 1,212 | 8,000 | 1,212 |
| 2021-08-11 | 1,237 | 1,260 | 1,118 | 1,184 | 11,500 | 1,184 |
| 2021-08-10 | 1,479 | 1,479 | 1,267 | 1,267 | 24,900 | 1,267 |
| 2021-08-06 | 1,593 | 1,679 | 1,322 | 1,490 | 135,000 | 1,490 |
| 2021-08-05 | 1,393 | 1,393 | 1,393 | 1,393 | 5,600 | 1,393 |
| 2021-08-04 | 928 | 1,093 | 928 | 1,093 | 17,300 | 1,093 |
| 2021-08-03 | 929 | 949 | 929 | 943 | 2,300 | 943 |
| 2021-08-02 | 906 | 938 | 904 | 921 | 3,900 | 921 |
| 2021-07-30 | 883 | 938 | 872 | 902 | 7,600 | 902 |
| 2021-07-29 | 887 | 887 | 873 | 873 | 1,300 | 873 |
| 2021-07-28 | 946 | 946 | 878 | 887 | 5,500 | 887 |
| 2021-07-27 | 946 | 959 | 929 | 934 | 5,700 | 934 |
| 2021-07-26 | 1,010 | 1,010 | 971 | 973 | 3,800 | 973 |
| 2021-07-21 | 1,018 | 1,018 | 993 | 1,010 | 1,500 | 1,010 |
| 2021-07-20 | 1,000 | 1,027 | 991 | 1,005 | 4,900 | 1,005 |
| 2021-07-19 | 1,074 | 1,074 | 995 | 995 | 4,700 | 995 |
| 2021-07-16 | 1,118 | 1,118 | 1,065 | 1,065 | 4,600 | 1,065 |
| 2021-07-15 | 1,125 | 1,139 | 1,077 | 1,100 | 8,100 | 1,100 |
| 2021-07-14 | 1,161 | 1,179 | 1,117 | 1,123 | 6,200 | 1,123 |
| 2021-07-13 | 1,216 | 1,225 | 1,190 | 1,191 | 5,600 | 1,191 |
| 2021-07-12 | 1,174 | 1,231 | 1,174 | 1,230 | 2,900 | 1,230 |
| 2021-07-09 | 1,212 | 1,224 | 1,168 | 1,204 | 13,300 | 1,204 |
| 2021-07-08 | 1,288 | 1,288 | 1,250 | 1,255 | 4,900 | 1,255 |
| 2021-07-07 | 1,297 | 1,297 | 1,234 | 1,288 | 12,400 | 1,288 |
| 2021-07-06 | 1,210 | 1,327 | 1,210 | 1,310 | 35,600 | 1,310 |
| 2021-07-05 | 1,353 | 1,363 | 1,270 | 1,270 | 8,100 | 1,270 |
| 2021-07-02 | 1,373 | 1,379 | 1,341 | 1,366 | 9,700 | 1,366 |
| 2021-07-01 | 1,425 | 1,488 | 1,351 | 1,373 | 21,000 | 1,373 |
| 2021-06-30 | 1,419 | 1,431 | 1,392 | 1,393 | 16,500 | 1,393 |
| 2021-06-29 | 1,504 | 1,504 | 1,380 | 1,389 | 19,400 | 1,389 |
| 2021-06-28 | 1,527 | 1,551 | 1,480 | 1,514 | 20,100 | 1,514 |
| 2021-06-25 | 1,543 | 1,600 | 1,513 | 1,551 | 30,200 | 1,551 |
| 2021-06-24 | 1,419 | 1,560 | 1,418 | 1,503 | 76,500 | 1,503 |
| 2021-06-23 | 1,394 | 1,430 | 1,373 | 1,405 | 44,400 | 1,405 |
| 2021-06-22 | 1,329 | 1,424 | 1,329 | 1,424 | 25,600 | 1,424 |
| 2021-06-21 | 1,305 | 1,363 | 1,290 | 1,332 | 14,700 | 1,332 |
| 2021-06-18 | 1,460 | 1,464 | 1,382 | 1,395 | 74,500 | 1,395 |
| 2021-06-17 | 1,352 | 1,600 | 1,348 | 1,500 | 109,900 | 1,500 |
| 2021-06-16 | 1,328 | 1,450 | 1,300 | 1,400 | 60,100 | 1,400 |
| 2021-06-15 | 1,300 | 1,539 | 1,255 | 1,355 | 134,400 | 1,355 |
| 2021-06-14 | 1,420 | 1,420 | 1,208 | 1,375 | 112,100 | 1,375 |
| 2021-06-11 | 1,400 | 1,548 | 1,373 | 1,390 | 109,300 | 1,390 |
| 2021-06-10 | 1,577 | 1,592 | 1,340 | 1,500 | 185,000 | 1,500 |
| 2021-06-09 | 1,605 | 1,790 | 1,574 | 1,640 | 575,000 | 1,640 |
| 2021-06-08 | 1,171 | 1,497 | 1,067 | 1,497 | 302,400 | 1,497 |
| 2021-06-07 | 1,497 | 1,497 | 1,195 | 1,197 | 209,400 | 1,197 |
| 2021-06-04 | 1,395 | 1,575 | 1,375 | 1,445 | 455,300 | 1,445 |
| 2021-06-03 | 1,044 | 1,328 | 946 | 1,275 | 319,100 | 1,275 |
| 2021-06-02 | 892 | 1,028 | 871 | 1,028 | 57,700 | 1,028 |
| 2021-06-01 | 808 | 888 | 768 | 878 | 55,500 | 878 |
| 2021-05-31 | 771 | 840 | 759 | 826 | 20,900 | 826 |
| 2021-05-28 | 777 | 822 | 749 | 792 | 47,600 | 792 |
| 2021-05-27 | 770 | 799 | 686 | 785 | 141,200 | 785 |
| 2021-05-26 | 625 | 725 | 625 | 725 | 35,100 | 725 |
| 2021-05-25 | 598 | 625 | 571 | 625 | 12,700 | 625 |
| 2021-05-24 | 560 | 609 | 538 | 600 | 10,800 | 600 |
| 2021-05-21 | 540 | 558 | 520 | 558 | 4,300 | 558 |
| 2021-05-20 | 530 | 546 | 530 | 546 | 1,500 | 546 |
| 2021-05-19 | 530 | 530 | 521 | 521 | 2,700 | 521 |
| 2021-05-18 | 525 | 540 | 516 | 530 | 4,600 | 530 |
| 2021-05-17 | 508 | 530 | 508 | 530 | 2,000 | 530 |
| 2021-05-14 | 484 | 525 | 484 | 518 | 3,600 | 518 |
| 2021-05-13 | 522 | 530 | 501 | 501 | 5,300 | 501 |
| 2021-05-12 | 518 | 533 | 510 | 533 | 14,400 | 533 |
| 2021-05-11 | 512 | 516 | 503 | 516 | 4,800 | 516 |
| 2021-05-10 | 515 | 522 | 515 | 515 | 6,900 | 515 |
| 2021-05-07 | 505 | 515 | 486 | 515 | 6,300 | 515 |
| 2021-05-06 | 484 | 490 | 476 | 489 | 3,500 | 489 |
| 2021-04-30 | 490 | 495 | 465 | 484 | 10,000 | 484 |
| 2021-04-28 | 533 | 533 | 482 | 491 | 28,600 | 491 |
| 2021-04-27 | 477 | 543 | 469 | 543 | 84,800 | 543 |
| 2021-04-26 | 448 | 475 | 447 | 463 | 11,100 | 463 |
| 2021-04-23 | 434 | 449 | 428 | 449 | 11,000 | 449 |
| 2021-04-22 | 425 | 437 | 425 | 437 | 3,900 | 437 |
| 2021-04-21 | 441 | 441 | 426 | 426 | 2,800 | 426 |
| 2021-04-20 | 437 | 445 | 435 | 445 | 4,300 | 445 |
| 2021-04-19 | 431 | 442 | 431 | 436 | 2,600 | 436 |
| 2021-04-16 | 433 | 437 | 431 | 436 | 5,700 | 436 |
| 2021-04-15 | 436 | 443 | 432 | 432 | 2,900 | 432 |
| 2021-04-14 | 450 | 453 | 436 | 442 | 3,700 | 442 |
| 2021-04-13 | 440 | 450 | 435 | 446 | 11,500 | 446 |
| 2021-04-12 | 428 | 446 | 420 | 435 | 21,500 | 435 |
| 2021-04-09 | 439 | 444 | 430 | 436 | 10,900 | 436 |
| 2021-04-08 | 435 | 439 | 430 | 438 | 11,000 | 438 |
| 2021-04-07 | 427 | 437 | 422 | 437 | 46,500 | 437 |
| 2021-04-06 | 419 | 431 | 411 | 430 | 13,000 | 430 |
| 2021-04-05 | 413 | 419 | 409 | 419 | 10,500 | 419 |
| 2021-04-02 | 412 | 417 | 412 | 415 | 4,800 | 415 |
| 2021-04-01 | 415 | 416 | 412 | 412 | 1,800 | 412 |
| 2021-03-31 | 413 | 416 | 413 | 414 | 1,500 | 414 |
| 2021-03-30 | 415 | 419 | 414 | 415 | 1,800 | 415 |
| 2021-03-29 | 423 | 423 | 414 | 415 | 3,500 | 415 |
| 2021-03-26 | 418 | 418 | 411 | 417 | 2,600 | 417 |
| 2021-03-25 | 414 | 415 | 401 | 413 | 7,900 | 413 |
| 2021-03-24 | 423 | 423 | 409 | 417 | 10,700 | 417 |
| 2021-03-23 | 430 | 431 | 420 | 422 | 10,700 | 422 |
| 2021-03-22 | 435 | 435 | 420 | 430 | 8,700 | 430 |
| 2021-03-19 | 423 | 438 | 422 | 436 | 13,100 | 436 |
| 2021-03-18 | 421 | 424 | 420 | 420 | 3,200 | 420 |
| 2021-03-17 | 416 | 434 | 412 | 421 | 21,800 | 421 |
| 2021-03-16 | 405 | 408 | 401 | 405 | 6,700 | 405 |
| 2021-03-15 | 402 | 409 | 402 | 405 | 12,200 | 405 |
| 2021-03-12 | 401 | 401 | 398 | 401 | 1,900 | 401 |
| 2021-03-11 | 400 | 401 | 394 | 401 | 6,600 | 401 |
| 2021-03-10 | 404 | 404 | 396 | 401 | 8,200 | 401 |
| 2021-03-09 | 391 | 399 | 391 | 399 | 4,200 | 399 |
| 2021-03-08 | 391 | 391 | 387 | 389 | 2,900 | 389 |
| 2021-03-05 | 383 | 386 | 378 | 381 | 5,400 | 381 |
| 2021-03-04 | 393 | 393 | 375 | 386 | 7,100 | 386 |
| 2021-03-03 | 397 | 397 | 393 | 393 | 3,500 | 393 |
| 2021-03-02 | 394 | 398 | 393 | 397 | 2,500 | 397 |
| 2021-03-01 | 399 | 399 | 393 | 397 | 4,900 | 397 |
| 2021-02-26 | 396 | 400 | 395 | 397 | 8,200 | 397 |
| 2021-02-25 | 396 | 397 | 388 | 397 | 5,900 | 397 |
| 2021-02-24 | 395 | 395 | 393 | 394 | 4,400 | 394 |
| 2021-02-22 | 382 | 397 | 382 | 395 | 19,000 | 395 |
| 2021-02-19 | 388 | 388 | 367 | 377 | 58,200 | 377 |
| 2021-02-18 | 387 | 391 | 385 | 388 | 6,700 | 388 |
| 2021-02-17 | 386 | 392 | 386 | 389 | 6,200 | 389 |
| 2021-02-16 | 386 | 389 | 384 | 386 | 10,200 | 386 |
| 2021-02-15 | 392 | 394 | 383 | 384 | 31,000 | 384 |
| 2021-02-12 | 396 | 403 | 394 | 403 | 8,600 | 403 |
| 2021-02-10 | 394 | 396 | 390 | 395 | 11,600 | 395 |
| 2021-02-09 | 393 | 395 | 389 | 393 | 8,200 | 393 |
| 2021-02-08 | 396 | 396 | 387 | 392 | 16,600 | 392 |
| 2021-02-05 | 392 | 395 | 390 | 391 | 11,200 | 391 |
| 2021-02-04 | 395 | 395 | 387 | 390 | 7,700 | 390 |
| 2021-02-03 | 390 | 398 | 390 | 393 | 9,400 | 393 |
| 2021-02-02 | 397 | 397 | 396 | 397 | 2,300 | 397 |
| 2021-02-01 | 392 | 396 | 392 | 395 | 2,100 | 395 |
| 2021-01-29 | 395 | 396 | 392 | 394 | 2,700 | 394 |
| 2021-01-28 | 389 | 394 | 388 | 394 | 700 | 394 |
| 2021-01-27 | 394 | 395 | 390 | 392 | 5,300 | 392 |
| 2021-01-26 | 398 | 398 | 394 | 397 | 2,500 | 397 |
| 2021-01-25 | 394 | 397 | 393 | 396 | 2,200 | 396 |
| 2021-01-22 | 395 | 398 | 386 | 395 | 3,300 | 395 |
| 2021-01-21 | 388 | 393 | 388 | 389 | 2,700 | 389 |
| 2021-01-20 | 384 | 400 | 384 | 399 | 5,500 | 399 |
| 2021-01-19 | 393 | 393 | 390 | 390 | 1,500 | 390 |
| 2021-01-18 | 396 | 396 | 388 | 388 | 1,200 | 388 |
| 2021-01-15 | 396 | 396 | 381 | 393 | 5,700 | 393 |
| 2021-01-14 | 397 | 397 | 392 | 396 | 2,800 | 396 |
| 2021-01-13 | 395 | 395 | 392 | 394 | 3,400 | 394 |
| 2021-01-12 | 395 | 399 | 391 | 395 | 4,800 | 395 |
| 2021-01-08 | 391 | 398 | 391 | 392 | 5,000 | 392 |
| 2021-01-07 | 393 | 393 | 387 | 391 | 3,200 | 391 |
| 2021-01-06 | 381 | 390 | 381 | 386 | 5,100 | 386 |
| 2021-01-05 | 382 | 383 | 381 | 381 | 1,100 | 381 |
| 2021-01-04 | 384 | 384 | 379 | 380 | 1,300 | 380 |
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
