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

8040 (株)東京ソワール の時系列データ [2021年度]

8040 (株)東京ソワールの時系列データ [2021年度]