8040 (株)東京ソワールの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	795	820	795	815	600	815
2022-12-29	781	830	779	795	1,500	795
2022-12-28	780	781	778	781	1,400	781
2022-12-27	790	800	778	780	2,400	780
2022-12-26	778	789	771	777	2,300	777
2022-12-23	815	820	808	808	5,500	808
2022-12-22	822	822	815	815	400	815
2022-12-21	815	823	803	817	600	817
2022-12-20	847	860	801	816	3,400	816
2022-12-19	846	857	840	848	700	848
2022-12-16	838	860	838	845	1,200	845
2022-12-15	853	860	851	851	500	851
2022-12-14	855	861	840	855	3,500	855
2022-12-13	856	870	856	870	200	870
2022-12-12	856	871	844	866	700	866
2022-12-09	856	871	856	871	900	871
2022-12-08	858	885	858	870	1,000	870
2022-12-07	841	862	840	862	1,000	862
2022-12-06	845	845	842	842	700	842
2022-12-05	843	852	843	845	600	845
2022-12-02	858	858	843	846	3,100	846
2022-12-01	866	866	858	858	500	858
2022-11-30	859	860	853	858	1,200	858
2022-11-29	859	865	859	859	1,000	859
2022-11-28	884	884	856	859	2,500	859
2022-11-25	875	880	873	880	1,100	880
2022-11-24	870	884	869	879	900	879
2022-11-22	865	888	863	875	1,100	875
2022-11-21	865	888	865	865	800	865
2022-11-18	865	868	859	868	600	868
2022-11-17	855	877	855	865	800	865
2022-11-16	871	877	857	867	600	867
2022-11-15	864	902	855	873	6,500	873
2022-11-14	859	881	858	871	1,800	871
2022-11-11	912	912	837	856	12,400	856
2022-11-10	857	935	857	925	22,600	925
2022-11-09	855	881	850	857	3,200	857
2022-11-08	858	865	855	855	800	855
2022-11-07	849	858	841	858	500	858
2022-11-04	834	849	834	849	400	849
2022-11-02	836	860	836	840	1,600	840
2022-11-01	848	865	833	865	1,000	865
2022-10-31	844	859	844	849	300	849
2022-10-28	848	848	846	846	700	846
2022-10-27	870	870	844	862	1,500	862
2022-10-26	879	893	879	879	1,300	879
2022-10-25	836	882	833	879	4,600	879
2022-10-24	840	969	833	833	41,500	833
2022-10-21	828	833	827	833	800	833
2022-10-20	827	832	827	832	200	832
2022-10-19	838	839	838	839	400	839
2022-10-18	830	848	830	847	400	847
2022-10-17	825	845	825	845	300	845
2022-10-14	825	829	825	828	500	828
2022-10-13	830	830	825	825	900	825
2022-10-12	835	835	828	828	800	828
2022-10-11	832	834	832	834	2,300	834
2022-10-07	827	851	825	841	9,300	841
2022-10-06	873	873	850	857	1,300	857
2022-10-05	867	870	867	868	500	868
2022-10-04	865	867	865	867	300	867
2022-10-03	868	869	839	845	5,900	845
2022-09-30	866	868	862	868	1,000	868
2022-09-29	863	880	863	880	500	880
2022-09-28	880	880	872	872	1,700	872
2022-09-27	885	885	885	885	300	885
2022-09-26	908	908	889	889	1,900	889
2022-09-22	907	910	879	910	1,900	910
2022-09-21	905	905	905	905	100	905
2022-09-20	880	900	880	890	1,300	890
2022-09-16	886	944	886	895	2,900	895
2022-09-15	912	913	891	893	8,200	893
2022-09-14	912	916	901	910	3,200	910
2022-09-13	920	920	920	920	100	920
2022-09-12	910	940	910	910	3,400	910
2022-09-09	940	940	920	920	1,100	920
2022-09-08	925	930	912	930	1,300	930
2022-09-07	944	944	915	920	1,600	920
2022-09-06	964	964	943	945	1,100	945
2022-09-05	938	949	938	949	900	949
2022-09-02	978	978	938	938	1,900	938
2022-09-01	979	979	961	979	600	979
2022-08-31	948	989	941	979	3,400	979
2022-08-30	958	958	944	957	1,300	957
2022-08-29	931	969	926	969	2,900	969
2022-08-26	977	977	936	954	3,300	954
2022-08-25	952	968	941	968	3,300	968
2022-08-24	915	993	915	953	16,400	953
2022-08-23	903	928	903	921	4,100	921
2022-08-22	916	918	908	908	2,800	908
2022-08-19	910	930	905	918	5,300	918
2022-08-18	903	915	903	910	3,100	910
2022-08-17	911	916	906	906	3,500	906
2022-08-16	906	917	902	911	11,300	911
2022-08-15	932	960	928	928	4,300	928
2022-08-12	925	935	912	932	4,800	932
2022-08-10	966	966	924	924	12,300	924
2022-08-09	999	1,019	985	1,019	12,500	1,019
2022-08-08	961	998	932	998	18,400	998
2022-08-05	1,037	1,098	971	971	84,900	971
2022-08-04	1,127	1,142	1,003	1,049	250,300	1,049
2022-08-03	992	992	992	992	7,400	992
2022-08-02	862	862	840	842	2,900	842
2022-08-01	870	870	845	852	2,500	852
2022-07-29	881	881	865	874	4,100	874
2022-07-28	900	900	866	885	6,300	885
2022-07-27	900	903	895	900	1,300	900
2022-07-26	921	921	897	897	500	897
2022-07-25	920	920	904	905	1,000	905
2022-07-22	909	923	909	923	500	923
2022-07-21	909	910	900	910	1,500	910
2022-07-20	910	910	895	896	1,100	896
2022-07-19	893	910	883	910	4,200	910
2022-07-15	920	920	895	908	1,800	908
2022-07-14	901	901	897	898	500	898
2022-07-13	893	908	893	902	1,000	902
2022-07-12	891	909	891	892	900	892
2022-07-11	892	910	891	891	1,000	891
2022-07-08	894	910	881	892	5,800	892
2022-07-07	889	889	881	888	1,500	888
2022-07-06	895	904	880	889	2,200	889
2022-07-05	887	900	880	880	1,600	880
2022-07-04	886	900	877	888	1,300	888
2022-07-01	884	914	879	879	1,900	879
2022-06-30	896	926	880	884	2,200	884
2022-06-29	865	950	857	903	5,200	903
2022-06-28	880	880	865	865	1,900	865
2022-06-27	879	894	879	880	900	880
2022-06-24	876	879	870	879	2,200	879
2022-06-23	874	885	870	880	1,300	880
2022-06-22	872	887	871	879	1,600	879
2022-06-21	875	890	871	871	500	871
2022-06-20	889	912	870	879	2,200	879
2022-06-17	897	900	879	900	2,100	900
2022-06-16	871	925	871	906	3,200	906
2022-06-15	885	916	860	871	2,600	871
2022-06-14	875	888	861	861	1,500	861
2022-06-13	886	912	870	890	6,400	890
2022-06-10	905	905	881	901	2,800	901
2022-06-09	878	950	870	906	16,800	906
2022-06-08	877	883	871	877	1,400	877
2022-06-07	868	887	863	877	3,100	877
2022-06-06	895	900	868	868	3,800	868
2022-06-03	853	880	853	859	2,900	859
2022-06-02	873	873	852	860	3,700	860
2022-06-01	836	888	827	874	8,000	874
2022-05-31	842	852	832	841	2,300	841
2022-05-30	856	868	841	853	2,500	853
2022-05-27	871	871	830	841	5,400	841
2022-05-26	856	900	840	842	18,300	842
2022-05-25	940	969	814	850	89,300	850
2022-05-24	782	912	781	912	30,200	912
2022-05-23	775	782	762	762	1,600	762
2022-05-20	785	792	764	783	8,100	783
2022-05-19	760	787	746	787	3,300	787
2022-05-18	786	787	759	786	1,100	786
2022-05-17	776	787	768	786	1,600	786
2022-05-16	777	777	750	777	2,000	777
2022-05-13	766	788	724	765	17,500	765
2022-05-12	752	765	750	763	6,000	763
2022-05-11	759	772	757	761	3,000	761
2022-05-10	770	791	760	760	5,200	760
2022-05-09	786	786	750	755	4,400	755
2022-05-06	782	793	760	771	8,100	771
2022-05-02	815	815	777	797	5,100	797
2022-04-28	828	850	800	815	5,800	815
2022-04-27	846	846	836	836	1,700	836
2022-04-26	857	861	857	861	600	861
2022-04-25	849	857	829	857	1,400	857
2022-04-22	856	856	841	853	900	853
2022-04-21	863	863	832	855	5,200	855
2022-04-20	885	894	870	873	1,900	873
2022-04-19	865	888	865	872	1,200	872
2022-04-18	905	905	862	872	900	872
2022-04-15	877	898	870	894	1,300	894
2022-04-14	895	899	881	881	2,900	881
2022-04-13	880	906	880	895	4,200	895
2022-04-12	900	907	881	881	3,900	881
2022-04-11	913	943	900	900	3,800	900
2022-04-08	935	943	912	940	2,700	940
2022-04-07	931	945	900	935	8,100	935
2022-04-06	939	964	936	936	2,500	936
2022-04-05	961	961	940	954	5,300	954
2022-04-04	926	984	926	946	2,800	946
2022-04-01	965	970	924	924	7,300	924
2022-03-31	981	985	960	985	6,000	985
2022-03-30	968	984	953	981	4,700	981
2022-03-29	977	977	950	953	4,000	953
2022-03-28	991	1,018	951	982	9,800	982
2022-03-25	1,024	1,024	969	987	3,000	987
2022-03-24	992	1,039	992	1,001	2,800	1,001
2022-03-23	1,028	1,040	1,006	1,006	3,900	1,006
2022-03-22	1,107	1,107	1,019	1,032	6,600	1,032
2022-03-18	1,158	1,185	1,097	1,137	1,800	1,137
2022-03-17	1,206	1,206	1,088	1,154	2,100	1,154
2022-03-16	1,200	1,206	1,181	1,206	1,400	1,206
2022-03-15	1,143	1,200	1,143	1,198	5,000	1,198
2022-03-14	1,120	1,175	1,119	1,152	2,200	1,152
2022-03-11	1,083	1,140	1,067	1,122	2,700	1,122
2022-03-10	1,121	1,130	1,061	1,113	6,700	1,113
2022-03-09	1,061	1,067	1,023	1,061	900	1,061
2022-03-08	1,061	1,072	1,039	1,060	1,400	1,060
2022-03-07	1,060	1,177	1,060	1,075	4,500	1,075
2022-03-04	1,031	1,093	1,017	1,067	3,300	1,067
2022-03-03	1,079	1,079	1,010	1,050	3,200	1,050
2022-03-02	1,073	1,075	1,012	1,050	4,300	1,050
2022-03-01	1,025	1,075	1,001	1,050	1,900	1,050
2022-02-28	1,047	1,050	1,017	1,040	2,300	1,040
2022-02-25	1,000	1,020	990	1,020	1,500	1,020
2022-02-24	1,024	1,030	972	1,030	3,800	1,030
2022-02-22	1,010	1,030	980	1,030	4,800	1,030
2022-02-21	1,085	1,193	1,034	1,034	16,500	1,034
2022-02-18	1,035	1,096	981	1,085	8,800	1,085
2022-02-17	1,018	1,159	1,003	1,065	23,300	1,065
2022-02-16	930	1,133	925	1,048	83,200	1,048
2022-02-15	902	1,019	902	983	12,400	983
2022-02-14	929	929	896	896	2,900	896
2022-02-10	915	930	900	929	3,100	929
2022-02-09	920	934	909	915	1,700	915
2022-02-08	940	952	916	920	6,400	920
2022-02-07	960	960	935	940	2,100	940
2022-02-04	997	1,028	950	950	12,900	950
2022-02-03	960	960	937	937	2,800	937
2022-02-02	969	975	940	960	19,000	960
2022-02-01	1,165	1,180	981	985	50,400	985
2022-01-31	989	1,089	989	1,089	13,400	1,089
2022-01-28	983	991	925	939	2,100	939
2022-01-27	939	940	923	923	500	923
2022-01-26	1,000	1,000	931	941	2,700	941
2022-01-25	971	971	963	965	2,600	965
2022-01-24	968	984	968	980	1,400	980
2022-01-21	983	983	977	977	600	977
2022-01-20	989	993	978	993	900	993
2022-01-19	1,022	1,023	975	988	1,800	988
2022-01-18	1,055	1,055	1,014	1,020	500	1,020
2022-01-17	1,099	1,099	1,030	1,054	800	1,054
2022-01-14	1,030	1,055	1,030	1,055	700	1,055
2022-01-13	1,070	1,089	1,020	1,030	1,800	1,030
2022-01-12	1,115	1,115	1,051	1,075	2,000	1,075
2022-01-11	1,109	1,109	1,066	1,069	1,600	1,069
2022-01-07	1,129	1,129	1,061	1,110	2,800	1,110
2022-01-06	1,155	1,155	1,097	1,097	2,800	1,097
2022-01-05	1,199	1,199	1,152	1,155	2,400	1,155
2022-01-04	1,174	1,209	1,173	1,199	2,500	1,199

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 [2022年度]

8040 (株)東京ソワールの時系列データ [2022年度]