8040 (株)東京ソワールの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	827	828	820	820	5,200	820
2023-12-28	825	836	825	826	28,800	826
2023-12-27	838	859	838	853	12,400	853
2023-12-26	845	848	835	845	24,100	845
2023-12-25	857	858	848	849	16,000	849
2023-12-22	859	860	856	858	3,600	858
2023-12-21	856	862	851	856	5,300	856
2023-12-20	866	866	853	860	5,200	860
2023-12-19	861	862	854	858	5,600	858
2023-12-18	871	871	855	858	4,200	858
2023-12-15	871	871	864	864	4,300	864
2023-12-14	873	878	867	871	3,100	871
2023-12-13	867	873	867	872	7,700	872
2023-12-12	860	867	859	867	4,300	867
2023-12-11	860	866	856	859	5,800	859
2023-12-08	862	862	850	858	9,900	858
2023-12-07	853	860	853	857	4,700	857
2023-12-06	846	864	846	853	23,300	853
2023-12-05	848	865	840	843	19,000	843
2023-12-04	860	864	850	852	10,500	852
2023-12-01	852	853	848	850	5,800	850
2023-11-30	842	853	842	847	9,500	847
2023-11-29	850	859	848	848	9,300	848
2023-11-28	852	854	848	850	11,200	850
2023-11-27	863	869	850	852	10,800	852
2023-11-24	849	860	849	858	16,700	858
2023-11-22	872	872	850	850	7,400	850
2023-11-21	854	877	850	870	8,400	870
2023-11-20	840	850	835	842	5,500	842
2023-11-17	845	845	837	838	4,800	838
2023-11-16	842	848	838	838	4,300	838
2023-11-15	862	862	831	838	17,000	838
2023-11-14	880	881	840	850	48,900	850
2023-11-13	914	927	902	925	19,200	925
2023-11-10	908	919	908	918	2,200	918
2023-11-09	910	915	907	915	2,100	915
2023-11-08	904	919	901	918	5,300	918
2023-11-07	899	905	896	905	2,100	905
2023-11-06	905	905	893	904	1,600	904
2023-11-02	900	905	895	905	1,400	905
2023-11-01	899	900	894	894	1,100	894
2023-10-31	898	898	891	894	1,100	894
2023-10-30	899	899	886	898	3,500	898
2023-10-27	888	895	881	895	4,600	895
2023-10-26	875	888	875	888	2,600	888
2023-10-25	886	886	875	882	3,800	882
2023-10-24	877	885	875	885	2,800	885
2023-10-23	893	893	879	888	1,300	888
2023-10-20	883	895	883	892	1,200	892
2023-10-19	903	903	876	880	1,100	880
2023-10-18	891	896	881	896	600	896
2023-10-17	888	898	878	898	4,400	898
2023-10-16	877	887	875	876	1,800	876
2023-10-13	908	908	891	891	3,200	891
2023-10-12	886	900	882	895	6,200	895
2023-10-11	888	888	882	885	2,200	885
2023-10-10	870	890	870	884	7,700	884
2023-10-06	863	868	860	868	1,000	868
2023-10-05	847	855	847	855	3,200	855
2023-10-04	864	864	843	847	7,600	847
2023-10-03	887	887	876	879	1,800	879
2023-10-02	885	892	884	885	1,200	885
2023-09-29	896	896	883	885	3,100	885
2023-09-28	900	903	890	893	2,100	893
2023-09-27	899	899	895	897	400	897
2023-09-26	910	910	899	900	1,800	900
2023-09-25	898	904	895	904	10,300	904
2023-09-22	883	892	883	891	2,100	891
2023-09-21	916	916	888	888	3,400	888
2023-09-20	921	921	910	916	4,600	916
2023-09-19	924	924	915	915	700	915
2023-09-15	921	932	910	914	12,900	914
2023-09-14	915	924	907	915	11,500	915
2023-09-13	895	910	895	908	4,900	908
2023-09-12	893	900	890	895	6,700	895
2023-09-11	881	897	881	893	15,400	893
2023-09-08	880	891	880	881	3,900	881
2023-09-07	880	889	876	883	3,300	883
2023-09-06	889	893	876	880	6,300	880
2023-09-05	894	894	880	892	5,100	892
2023-09-04	912	912	879	883	10,700	883
2023-09-01	891	935	881	891	48,000	891
2023-08-31	860	865	860	861	4,100	861
2023-08-30	851	856	850	856	2,900	856
2023-08-29	850	855	848	855	2,500	855
2023-08-28	855	858	855	858	2,100	858
2023-08-25	851	854	850	850	3,400	850
2023-08-24	843	865	843	850	4,200	850
2023-08-23	842	843	835	839	2,000	839
2023-08-22	848	849	837	837	2,800	837
2023-08-21	832	845	831	845	4,600	845
2023-08-18	834	839	831	835	1,700	835
2023-08-17	838	839	830	831	10,900	831
2023-08-16	838	842	835	838	3,400	838
2023-08-15	848	848	838	840	11,100	840
2023-08-14	852	867	848	853	5,800	853
2023-08-10	879	879	850	854	22,100	854
2023-08-09	868	880	860	879	9,600	879
2023-08-08	861	876	861	868	2,300	868
2023-08-07	853	870	853	857	8,600	857
2023-08-04	869	885	866	883	9,600	883
2023-08-03	865	869	851	869	20,500	869
2023-08-02	895	898	867	870	65,600	870
2023-08-01	940	960	940	953	7,600	953
2023-07-31	938	950	930	940	8,900	940
2023-07-28	919	946	906	938	12,900	938
2023-07-27	938	940	910	918	20,400	918
2023-07-26	945	946	937	938	5,900	938
2023-07-25	957	964	945	945	8,400	945
2023-07-24	937	960	934	951	7,500	951
2023-07-21	966	969	930	934	15,000	934
2023-07-20	956	972	949	966	15,600	966
2023-07-19	934	948	926	948	21,500	948
2023-07-18	898	927	892	919	20,700	919
2023-07-14	913	930	883	884	22,600	884
2023-07-13	896	904	890	898	11,300	898
2023-07-12	889	889	879	882	3,900	882
2023-07-11	890	891	884	889	1,600	889
2023-07-10	871	893	871	881	12,200	881
2023-07-07	841	878	841	864	5,100	864
2023-07-06	843	849	841	841	1,100	841
2023-07-05	840	845	840	845	500	845
2023-07-04	837	847	837	847	2,400	847
2023-07-03	837	845	834	837	3,900	837
2023-06-30	830	834	828	834	1,200	834
2023-06-29	822	830	822	830	800	830
2023-06-28	830	840	822	824	3,500	824
2023-06-27	831	831	831	831	800	831
2023-06-26	831	833	830	832	1,700	832
2023-06-23	838	841	826	837	3,600	837
2023-06-22	836	838	834	838	600	838
2023-06-21	831	837	831	837	800	837
2023-06-20	830	841	828	837	2,400	837
2023-06-19	838	838	834	834	1,400	834
2023-06-16	824	837	824	833	1,900	833
2023-06-15	829	829	812	824	1,000	824
2023-06-14	822	829	821	829	2,100	829
2023-06-13	828	834	824	828	1,000	828
2023-06-12	828	835	810	828	2,300	828
2023-06-09	825	828	810	820	7,800	820
2023-06-08	833	833	814	829	3,400	829
2023-06-07	836	840	833	833	1,800	833
2023-06-06	845	845	826	839	4,000	839
2023-06-05	837	847	831	847	3,100	847
2023-06-02	832	837	831	837	1,200	837
2023-06-01	840	840	831	832	800	832
2023-05-31	839	841	834	836	1,700	836
2023-05-30	844	852	836	845	1,000	845
2023-05-29	834	862	833	845	4,100	845
2023-05-26	846	846	830	834	1,700	834
2023-05-25	847	847	836	846	1,700	846
2023-05-24	824	851	822	837	3,300	837
2023-05-23	842	846	825	825	7,400	825
2023-05-22	836	848	836	842	4,200	842
2023-05-19	826	842	810	834	5,300	834
2023-05-18	835	835	825	829	7,100	829
2023-05-17	858	859	825	835	11,200	835
2023-05-16	898	902	818	845	70,700	845
2023-05-15	912	912	895	897	12,500	897
2023-05-12	915	948	882	882	74,300	882
2023-05-11	875	885	864	870	3,200	870
2023-05-10	873	885	873	875	1,500	875
2023-05-09	864	881	864	874	2,100	874
2023-05-08	867	870	861	864	1,000	864
2023-05-02	865	876	864	876	600	876
2023-05-01	865	878	863	871	2,400	871
2023-04-28	855	865	855	865	800	865
2023-04-27	844	855	844	851	3,700	851
2023-04-26	847	856	846	846	1,000	846
2023-04-25	853	860	849	850	2,200	850
2023-04-24	857	857	852	852	700	852
2023-04-21	851	860	851	852	800	852
2023-04-20	860	864	850	858	2,900	858
2023-04-19	873	873	865	865	800	865
2023-04-18	863	879	863	875	4,500	875
2023-04-17	873	873	862	862	700	862
2023-04-14	850	877	850	873	2,700	873
2023-04-13	842	846	842	846	300	846
2023-04-12	841	855	841	841	800	841
2023-04-11	852	852	850	852	700	852
2023-04-10	867	867	852	852	1,100	852
2023-04-07	842	858	842	858	300	858
2023-04-06	872	872	842	842	1,800	842
2023-04-05	878	878	858	863	3,000	863
2023-04-04	846	850	846	848	2,000	848
2023-04-03	832	840	829	840	1,800	840
2023-03-31	829	832	829	832	300	832
2023-03-30	835	835	827	831	1,300	831
2023-03-29	827	840	819	835	3,200	835
2023-03-28	836	836	821	825	1,700	825
2023-03-27	836	836	821	836	1,700	836
2023-03-24	813	830	810	830	1,300	830
2023-03-23	823	823	803	818	1,700	818
2023-03-22	807	808	807	808	700	808
2023-03-20	806	807	805	805	1,700	805
2023-03-17	815	816	790	804	3,400	804
2023-03-16	810	817	805	810	3,100	810
2023-03-15	816	820	815	815	800	815
2023-03-14	838	838	803	813	5,000	813
2023-03-13	857	857	838	838	4,900	838
2023-03-10	852	856	850	856	3,000	856
2023-03-09	851	855	850	852	3,900	852
2023-03-08	855	863	855	855	2,900	855
2023-03-07	850	855	849	853	1,500	853
2023-03-06	853	862	849	849	6,500	849
2023-03-03	852	855	852	852	1,500	852
2023-03-02	843	861	843	852	2,600	852
2023-03-01	863	864	836	843	8,000	843
2023-02-28	876	885	859	863	4,900	863
2023-02-27	881	881	841	861	9,200	861
2023-02-24	886	891	880	880	6,600	880
2023-02-22	892	894	875	890	10,700	890
2023-02-21	831	894	831	891	36,800	891
2023-02-20	804	830	804	830	8,800	830
2023-02-17	802	808	799	804	4,500	804
2023-02-16	812	812	802	807	3,000	807
2023-02-15	825	837	795	815	13,400	815
2023-02-14	856	889	855	870	17,300	870
2023-02-13	850	865	840	857	8,300	857
2023-02-10	860	860	843	859	6,400	859
2023-02-09	863	863	851	863	6,200	863
2023-02-08	865	870	863	863	2,700	863
2023-02-07	862	873	858	868	6,700	868
2023-02-06	877	894	862	877	12,200	877
2023-02-03	908	908	875	877	12,300	877
2023-02-02	920	920	893	893	25,500	893
2023-02-01	1,026	1,043	919	934	151,500	934
2023-01-31	985	985	985	985	5,700	985
2023-01-30	848	848	832	835	1,600	835
2023-01-27	851	852	830	848	2,200	848
2023-01-26	867	867	850	850	1,700	850
2023-01-25	847	867	840	867	2,500	867
2023-01-24	839	851	836	850	3,500	850
2023-01-23	847	847	831	844	1,600	844
2023-01-20	840	847	829	843	1,100	843
2023-01-19	814	835	814	835	600	835
2023-01-18	830	830	813	813	900	813
2023-01-17	798	817	798	817	800	817
2023-01-16	794	825	793	798	2,700	798
2023-01-13	787	795	787	792	500	792
2023-01-12	777	797	773	797	700	797
2023-01-11	793	801	776	790	3,900	790
2023-01-10	811	811	800	800	1,500	800
2023-01-06	825	826	805	805	800	805
2023-01-05	805	808	805	805	300	805
2023-01-04	808	819	800	800	800	800

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 [2023年度]

8040 (株)東京ソワールの時系列データ [2023年度]