東洋証券(8614)の株価時系列情報
東洋証券(8614)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 143 | 143 | 141 | 141 | 51,000 |
| 2010/12/29 | 141 | 144 | 141 | 144 | 67,000 |
| 2010/12/28 | 141 | 143 | 141 | 142 | 60,000 |
| 2010/12/27 | 143 | 143 | 141 | 141 | 142,000 |
| 2010/12/24 | 146 | 146 | 144 | 145 | 57,000 |
| 2010/12/22 | 146 | 150 | 146 | 149 | 133,000 |
| 2010/12/21 | 145 | 148 | 144 | 146 | 166,000 |
| 2010/12/20 | 153 | 154 | 145 | 146 | 329,000 |
| 2010/12/17 | 150 | 154 | 150 | 154 | 184,000 |
| 2010/12/16 | 150 | 151 | 148 | 151 | 137,000 |
| 2010/12/15 | 146 | 150 | 146 | 150 | 185,000 |
| 2010/12/14 | 147 | 147 | 143 | 145 | 199,000 |
| 2010/12/13 | 140 | 144 | 137 | 144 | 236,000 |
| 2010/12/10 | 137 | 140 | 135 | 137 | 294,000 |
| 2010/12/09 | 134 | 139 | 133 | 137 | 266,000 |
| 2010/12/08 | 135 | 135 | 132 | 134 | 99,000 |
| 2010/12/07 | 133 | 134 | 131 | 134 | 101,000 |
| 2010/12/06 | 130 | 134 | 130 | 134 | 72,000 |
| 2010/12/03 | 133 | 134 | 131 | 133 | 76,000 |
| 2010/12/02 | 134 | 135 | 133 | 133 | 185,000 |
| 2010/12/01 | 127 | 129 | 126 | 129 | 104,000 |
| 2010/11/30 | 132 | 133 | 129 | 129 | 147,000 |
| 2010/11/29 | 133 | 138 | 133 | 134 | 97,000 |
| 2010/11/26 | 137 | 137 | 134 | 135 | 60,000 |
| 2010/11/25 | 135 | 137 | 134 | 136 | 193,000 |
| 2010/11/24 | 132 | 134 | 131 | 133 | 109,000 |
| 2010/11/22 | 136 | 137 | 134 | 135 | 139,000 |
| 2010/11/19 | 133 | 135 | 132 | 133 | 193,000 |
| 2010/11/18 | 124 | 130 | 124 | 130 | 224,000 |
| 2010/11/17 | 121 | 123 | 120 | 123 | 113,000 |
| 2010/11/16 | 124 | 125 | 122 | 123 | 135,000 |
| 2010/11/15 | 125 | 125 | 123 | 123 | 122,000 |
| 2010/11/12 | 128 | 130 | 126 | 126 | 134,000 |
| 2010/11/11 | 126 | 130 | 126 | 128 | 135,000 |
| 2010/11/10 | 121 | 127 | 121 | 126 | 148,000 |
| 2010/11/09 | 119 | 121 | 119 | 121 | 46,000 |
| 2010/11/08 | 123 | 123 | 121 | 121 | 110,000 |
| 2010/11/05 | 116 | 121 | 116 | 120 | 222,000 |
| 2010/11/04 | 117 | 117 | 115 | 115 | 109,000 |
| 2010/11/02 | 114 | 117 | 114 | 114 | 66,000 |
| 2010/11/01 | 117 | 118 | 114 | 114 | 59,000 |
| 2010/10/29 | 111 | 118 | 109 | 118 | 416,000 |
| 2010/10/28 | 118 | 119 | 115 | 116 | 257,000 |
| 2010/10/27 | 119 | 120 | 118 | 118 | 43,000 |
| 2010/10/26 | 120 | 122 | 119 | 119 | 58,000 |
| 2010/10/25 | 120 | 122 | 120 | 120 | 53,000 |
| 2010/10/22 | 121 | 123 | 121 | 122 | 59,000 |
| 2010/10/21 | 123 | 123 | 119 | 121 | 114,000 |
| 2010/10/20 | 121 | 122 | 120 | 120 | 123,000 |
| 2010/10/19 | 122 | 125 | 122 | 123 | 67,000 |
| 2010/10/18 | 122 | 125 | 122 | 124 | 42,000 |
| 2010/10/15 | 126 | 126 | 122 | 124 | 81,000 |
| 2010/10/14 | 126 | 128 | 125 | 128 | 118,000 |
| 2010/10/13 | 126 | 126 | 124 | 125 | 85,000 |
| 2010/10/12 | 132 | 132 | 125 | 125 | 123,000 |
| 2010/10/08 | 134 | 134 | 131 | 131 | 92,000 |
| 2010/10/07 | 129 | 134 | 128 | 133 | 181,000 |
| 2010/10/06 | 127 | 128 | 127 | 128 | 100,000 |
| 2010/10/05 | 122 | 125 | 120 | 124 | 134,000 |
| 2010/10/04 | 124 | 125 | 122 | 122 | 44,000 |
| 2010/10/01 | 124 | 125 | 122 | 125 | 109,000 |
| 2010/09/30 | 128 | 128 | 125 | 125 | 51,000 |
| 2010/09/29 | 128 | 130 | 127 | 128 | 95,000 |
| 2010/09/28 | 126 | 129 | 126 | 129 | 100,000 |
| 2010/09/27 | 126 | 127 | 125 | 127 | 77,000 |
| 2010/09/24 | 126 | 128 | 125 | 126 | 62,000 |
| 2010/09/22 | 126 | 129 | 126 | 127 | 122,000 |
| 2010/09/21 | 130 | 131 | 128 | 129 | 57,000 |
| 2010/09/17 | 127 | 129 | 127 | 127 | 26,000 |
| 2010/09/16 | 128 | 129 | 128 | 128 | 95,000 |
| 2010/09/15 | 125 | 128 | 125 | 127 | 77,000 |
| 2010/09/14 | 128 | 128 | 126 | 126 | 43,000 |
| 2010/09/13 | 128 | 129 | 127 | 128 | 108,000 |
| 2010/09/10 | 127 | 131 | 127 | 129 | 146,000 |
| 2010/09/09 | 128 | 130 | 127 | 128 | 54,000 |
| 2010/09/08 | 130 | 130 | 125 | 128 | 104,000 |
| 2010/09/07 | 133 | 133 | 130 | 133 | 66,000 |
| 2010/09/06 | 129 | 133 | 127 | 133 | 76,000 |
| 2010/09/03 | 129 | 130 | 127 | 127 | 46,000 |
| 2010/09/02 | 129 | 130 | 127 | 128 | 57,000 |
| 2010/09/01 | 129 | 129 | 126 | 127 | 49,000 |
| 2010/08/31 | 129 | 130 | 127 | 130 | 58,000 |
| 2010/08/30 | 131 | 134 | 131 | 133 | 48,000 |
| 2010/08/27 | 124 | 130 | 124 | 129 | 72,000 |
| 2010/08/26 | 123 | 124 | 123 | 124 | 82,000 |
| 2010/08/25 | 122 | 126 | 122 | 124 | 69,000 |
| 2010/08/24 | 125 | 126 | 123 | 124 | 119,000 |
| 2010/08/23 | 130 | 131 | 126 | 126 | 126,000 |
| 2010/08/20 | 128 | 130 | 127 | 128 | 52,000 |
| 2010/08/19 | 129 | 130 | 128 | 130 | 193,000 |
| 2010/08/18 | 128 | 130 | 128 | 129 | 107,000 |
| 2010/08/17 | 129 | 130 | 128 | 128 | 51,000 |
| 2010/08/16 | 129 | 131 | 127 | 131 | 40,000 |
| 2010/08/13 | 129 | 130 | 129 | 130 | 26,000 |
| 2010/08/12 | 128 | 130 | 127 | 129 | 69,000 |
| 2010/08/11 | 133 | 134 | 129 | 130 | 72,000 |
| 2010/08/10 | 135 | 136 | 134 | 135 | 62,000 |
| 2010/08/09 | 136 | 136 | 134 | 135 | 46,000 |
| 2010/08/06 | 137 | 138 | 135 | 135 | 96,000 |
| 2010/08/05 | 137 | 138 | 137 | 138 | 43,000 |
| 2010/08/04 | 139 | 140 | 137 | 137 | 85,000 |
| 2010/08/03 | 142 | 142 | 139 | 141 | 94,000 |
| 2010/08/02 | 141 | 142 | 139 | 140 | 48,000 |
| 2010/07/30 | 141 | 142 | 140 | 140 | 63,000 |
| 2010/07/29 | 144 | 145 | 143 | 144 | 48,000 |
| 2010/07/28 | 145 | 146 | 143 | 146 | 54,000 |
| 2010/07/27 | 141 | 144 | 141 | 143 | 36,000 |
| 2010/07/26 | 145 | 145 | 142 | 142 | 29,000 |
| 2010/07/23 | 145 | 145 | 143 | 143 | 43,000 |
| 2010/07/22 | 140 | 142 | 137 | 141 | 66,000 |
| 2010/07/21 | 142 | 144 | 138 | 138 | 153,000 |
| 2010/07/20 | 136 | 139 | 134 | 137 | 82,000 |
| 2010/07/16 | 146 | 147 | 139 | 141 | 115,000 |
| 2010/07/15 | 152 | 152 | 147 | 147 | 37,000 |
| 2010/07/14 | 153 | 153 | 150 | 153 | 55,000 |
| 2010/07/13 | 152 | 152 | 150 | 150 | 48,000 |
| 2010/07/12 | 151 | 151 | 149 | 150 | 38,000 |
| 2010/07/09 | 151 | 151 | 148 | 150 | 52,000 |
| 2010/07/08 | 150 | 152 | 149 | 150 | 170,000 |
| 2010/07/07 | 147 | 148 | 146 | 147 | 32,000 |
| 2010/07/06 | 147 | 149 | 146 | 149 | 85,000 |
| 2010/07/05 | 147 | 150 | 147 | 148 | 54,000 |
| 2010/07/02 | 146 | 148 | 146 | 147 | 43,000 |
| 2010/07/01 | 146 | 148 | 146 | 146 | 54,000 |
| 2010/06/30 | 148 | 149 | 147 | 148 | 136,000 |
| 2010/06/29 | 155 | 155 | 151 | 151 | 52,000 |
| 2010/06/28 | 153 | 154 | 152 | 154 | 56,000 |
| 2010/06/25 | 153 | 155 | 153 | 154 | 65,000 |
| 2010/06/24 | 158 | 158 | 155 | 156 | 81,000 |
| 2010/06/23 | 160 | 160 | 156 | 158 | 71,000 |
| 2010/06/22 | 160 | 161 | 158 | 161 | 43,000 |
| 2010/06/21 | 161 | 161 | 157 | 160 | 110,000 |
| 2010/06/18 | 160 | 160 | 156 | 158 | 75,000 |
| 2010/06/17 | 161 | 162 | 160 | 160 | 51,000 |
| 2010/06/16 | 160 | 162 | 159 | 161 | 68,000 |
| 2010/06/15 | 156 | 159 | 155 | 156 | 63,000 |
| 2010/06/14 | 156 | 158 | 155 | 157 | 54,000 |
| 2010/06/11 | 159 | 159 | 156 | 156 | 170,000 |
| 2010/06/10 | 154 | 155 | 153 | 154 | 66,000 |
| 2010/06/09 | 159 | 159 | 151 | 154 | 65,000 |
| 2010/06/08 | 150 | 154 | 150 | 154 | 70,000 |
| 2010/06/07 | 156 | 156 | 151 | 151 | 115,000 |
| 2010/06/04 | 158 | 160 | 155 | 156 | 104,000 |
| 2010/06/03 | 158 | 158 | 156 | 157 | 80,000 |
| 2010/06/02 | 153 | 159 | 153 | 154 | 86,000 |
| 2010/06/01 | 155 | 157 | 154 | 155 | 51,000 |
| 2010/05/31 | 154 | 156 | 154 | 156 | 127,000 |
| 2010/05/28 | 156 | 157 | 152 | 153 | 204,000 |
| 2010/05/27 | 152 | 153 | 150 | 153 | 243,000 |
| 2010/05/26 | 156 | 158 | 152 | 153 | 119,000 |
| 2010/05/25 | 157 | 162 | 146 | 155 | 251,000 |
| 2010/05/24 | 159 | 162 | 158 | 160 | 104,000 |
| 2010/05/21 | 157 | 159 | 156 | 158 | 158,000 |
| 2010/05/20 | 158 | 164 | 158 | 161 | 73,000 |
| 2010/05/19 | 158 | 161 | 158 | 160 | 185,000 |
| 2010/05/18 | 166 | 167 | 159 | 160 | 204,000 |
| 2010/05/17 | 165 | 169 | 163 | 164 | 165,000 |
| 2010/05/14 | 171 | 172 | 170 | 170 | 73,000 |
| 2010/05/13 | 172 | 174 | 171 | 174 | 81,000 |
| 2010/05/12 | 169 | 170 | 167 | 168 | 89,000 |
| 2010/05/11 | 176 | 176 | 166 | 167 | 198,000 |
| 2010/05/10 | 167 | 171 | 167 | 170 | 146,000 |
| 2010/05/07 | 162 | 169 | 162 | 168 | 377,000 |
| 2010/05/06 | 178 | 180 | 174 | 174 | 252,000 |
| 2010/04/30 | 189 | 189 | 183 | 185 | 147,000 |
| 2010/04/28 | 183 | 185 | 182 | 183 | 125,000 |
| 2010/04/27 | 187 | 188 | 185 | 188 | 114,000 |
| 2010/04/26 | 183 | 189 | 183 | 189 | 136,000 |
| 2010/04/23 | 181 | 181 | 178 | 180 | 100,000 |
| 2010/04/22 | 183 | 183 | 180 | 180 | 98,000 |
| 2010/04/21 | 182 | 183 | 180 | 183 | 130,000 |
| 2010/04/20 | 182 | 182 | 177 | 177 | 205,000 |
| 2010/04/19 | 182 | 184 | 181 | 181 | 133,000 |
| 2010/04/16 | 192 | 192 | 186 | 188 | 156,000 |
| 2010/04/15 | 191 | 193 | 191 | 191 | 72,000 |
| 2010/04/14 | 192 | 194 | 190 | 190 | 65,000 |
| 2010/04/13 | 195 | 196 | 190 | 192 | 132,000 |
| 2010/04/12 | 197 | 198 | 193 | 195 | 128,000 |
| 2010/04/09 | 191 | 193 | 189 | 192 | 199,000 |
| 2010/04/08 | 193 | 196 | 192 | 192 | 143,000 |
| 2010/04/07 | 189 | 196 | 186 | 194 | 198,000 |
| 2010/04/06 | 193 | 193 | 185 | 188 | 192,000 |
| 2010/04/05 | 190 | 191 | 190 | 191 | 130,000 |
| 2010/04/02 | 192 | 193 | 189 | 190 | 127,000 |
| 2010/04/01 | 189 | 192 | 188 | 192 | 163,000 |
| 2010/03/31 | 195 | 196 | 192 | 194 | 148,000 |
| 2010/03/30 | 190 | 194 | 187 | 194 | 224,000 |
| 2010/03/29 | 184 | 189 | 184 | 189 | 146,000 |
| 2010/03/26 | 182 | 185 | 181 | 185 | 257,000 |
| 2010/03/25 | 184 | 185 | 180 | 181 | 192,000 |
| 2010/03/24 | 185 | 185 | 180 | 184 | 196,000 |
| 2010/03/23 | 180 | 184 | 180 | 184 | 135,000 |
| 2010/03/19 | 179 | 181 | 177 | 180 | 127,000 |
| 2010/03/18 | 183 | 184 | 178 | 178 | 210,000 |
| 2010/03/17 | 178 | 181 | 177 | 181 | 122,000 |
| 2010/03/16 | 173 | 177 | 172 | 175 | 106,000 |
| 2010/03/15 | 170 | 175 | 170 | 172 | 89,000 |
| 2010/03/12 | 169 | 169 | 165 | 169 | 139,000 |
| 2010/03/11 | 167 | 169 | 165 | 167 | 67,000 |
| 2010/03/10 | 165 | 166 | 165 | 166 | 32,000 |
| 2010/03/09 | 167 | 168 | 165 | 165 | 84,000 |
| 2010/03/08 | 167 | 167 | 165 | 167 | 69,000 |
| 2010/03/05 | 163 | 164 | 162 | 163 | 56,000 |
| 2010/03/04 | 162 | 162 | 160 | 160 | 82,000 |
| 2010/03/03 | 164 | 165 | 163 | 164 | 45,000 |
| 2010/03/02 | 165 | 166 | 163 | 164 | 46,000 |
| 2010/03/01 | 161 | 165 | 161 | 164 | 70,000 |
| 2010/02/26 | 159 | 164 | 158 | 163 | 95,000 |
| 2010/02/25 | 161 | 162 | 156 | 160 | 182,000 |
| 2010/02/24 | 163 | 163 | 161 | 161 | 50,000 |
| 2010/02/23 | 161 | 165 | 159 | 163 | 79,000 |
| 2010/02/22 | 161 | 162 | 159 | 161 | 109,000 |
| 2010/02/19 | 161 | 161 | 157 | 157 | 103,000 |
| 2010/02/18 | 165 | 165 | 158 | 159 | 122,000 |
| 2010/02/17 | 160 | 162 | 156 | 162 | 180,000 |
| 2010/02/16 | 156 | 158 | 156 | 158 | 39,000 |
| 2010/02/15 | 160 | 160 | 156 | 156 | 69,000 |
| 2010/02/12 | 162 | 162 | 157 | 158 | 98,000 |
| 2010/02/10 | 160 | 160 | 158 | 158 | 71,000 |
| 2010/02/09 | 156 | 158 | 156 | 157 | 80,000 |
| 2010/02/08 | 159 | 160 | 156 | 157 | 80,000 |
| 2010/02/05 | 159 | 161 | 157 | 159 | 162,000 |
| 2010/02/04 | 167 | 168 | 161 | 162 | 193,000 |
| 2010/02/03 | 169 | 169 | 163 | 167 | 83,000 |
| 2010/02/02 | 164 | 168 | 163 | 165 | 177,000 |
| 2010/02/01 | 165 | 165 | 160 | 161 | 184,000 |
| 2010/01/29 | 172 | 172 | 167 | 167 | 221,000 |
| 2010/01/28 | 171 | 176 | 168 | 174 | 146,000 |
| 2010/01/27 | 176 | 177 | 171 | 172 | 157,000 |
| 2010/01/26 | 180 | 186 | 176 | 177 | 230,000 |
| 2010/01/25 | 178 | 182 | 178 | 180 | 129,000 |
| 2010/01/22 | 180 | 183 | 177 | 182 | 235,000 |
| 2010/01/21 | 180 | 186 | 179 | 185 | 193,000 |
| 2010/01/20 | 188 | 190 | 183 | 185 | 378,000 |
| 2010/01/19 | 190 | 190 | 187 | 187 | 174,000 |
| 2010/01/18 | 192 | 192 | 186 | 189 | 254,000 |
| 2010/01/15 | 195 | 195 | 190 | 192 | 234,000 |
| 2010/01/14 | 190 | 194 | 190 | 194 | 194,000 |
| 2010/01/13 | 189 | 195 | 187 | 187 | 216,000 |
| 2010/01/12 | 186 | 196 | 186 | 193 | 302,000 |
| 2010/01/08 | 181 | 182 | 178 | 182 | 211,000 |
| 2010/01/07 | 177 | 181 | 176 | 179 | 187,000 |
| 2010/01/06 | 174 | 178 | 171 | 177 | 152,000 |
| 2010/01/05 | 171 | 176 | 170 | 170 | 228,000 |
| 2010/01/04 | 171 | 173 | 168 | 170 | 95,000 |