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 |
---|---|---|---|---|---|
2011/12/30 | 105 | 105 | 103 | 104 | 38,000 |
2011/12/29 | 102 | 105 | 102 | 105 | 102,000 |
2011/12/28 | 103 | 103 | 102 | 102 | 60,000 |
2011/12/27 | 103 | 105 | 103 | 103 | 33,000 |
2011/12/26 | 105 | 105 | 103 | 104 | 82,000 |
2011/12/22 | 104 | 105 | 103 | 103 | 77,000 |
2011/12/21 | 106 | 108 | 106 | 106 | 114,000 |
2011/12/20 | 103 | 105 | 103 | 105 | 70,000 |
2011/12/19 | 104 | 104 | 102 | 103 | 57,000 |
2011/12/16 | 105 | 105 | 104 | 104 | 75,000 |
2011/12/15 | 105 | 106 | 105 | 105 | 111,000 |
2011/12/14 | 108 | 109 | 107 | 107 | 79,000 |
2011/12/13 | 110 | 110 | 107 | 108 | 95,000 |
2011/12/12 | 109 | 111 | 109 | 111 | 96,000 |
2011/12/09 | 109 | 110 | 108 | 108 | 124,000 |
2011/12/08 | 110 | 111 | 110 | 110 | 60,000 |
2011/12/07 | 108 | 111 | 108 | 110 | 70,000 |
2011/12/06 | 111 | 113 | 109 | 109 | 95,000 |
2011/12/05 | 112 | 114 | 110 | 114 | 77,000 |
2011/12/02 | 113 | 113 | 109 | 111 | 73,000 |
2011/12/01 | 110 | 112 | 108 | 112 | 139,000 |
2011/11/30 | 108 | 109 | 107 | 107 | 86,000 |
2011/11/29 | 107 | 111 | 107 | 110 | 139,000 |
2011/11/28 | 103 | 106 | 103 | 106 | 75,000 |
2011/11/25 | 105 | 106 | 101 | 103 | 270,000 |
2011/11/24 | 106 | 106 | 105 | 105 | 46,000 |
2011/11/22 | 107 | 108 | 105 | 108 | 86,000 |
2011/11/21 | 108 | 109 | 106 | 108 | 114,000 |
2011/11/18 | 107 | 107 | 106 | 107 | 40,000 |
2011/11/17 | 106 | 109 | 106 | 108 | 99,000 |
2011/11/16 | 110 | 110 | 107 | 107 | 81,000 |
2011/11/15 | 111 | 111 | 109 | 109 | 45,000 |
2011/11/14 | 112 | 114 | 110 | 110 | 93,000 |
2011/11/11 | 112 | 112 | 108 | 109 | 191,000 |
2011/11/10 | 112 | 113 | 112 | 113 | 72,000 |
2011/11/09 | 114 | 115 | 114 | 115 | 43,000 |
2011/11/08 | 117 | 118 | 113 | 113 | 121,000 |
2011/11/07 | 115 | 117 | 115 | 117 | 55,000 |
2011/11/04 | 117 | 117 | 114 | 116 | 73,000 |
2011/11/02 | 116 | 116 | 114 | 115 | 226,000 |
2011/11/01 | 117 | 118 | 116 | 117 | 91,000 |
2011/10/31 | 117 | 119 | 116 | 118 | 87,000 |
2011/10/28 | 120 | 122 | 117 | 117 | 366,000 |
2011/10/27 | 115 | 120 | 115 | 120 | 502,000 |
2011/10/26 | 112 | 117 | 111 | 115 | 401,000 |
2011/10/25 | 108 | 114 | 108 | 114 | 279,000 |
2011/10/24 | 108 | 110 | 106 | 106 | 274,000 |
2011/10/21 | 107 | 107 | 104 | 105 | 149,000 |
2011/10/20 | 106 | 106 | 105 | 105 | 34,000 |
2011/10/19 | 107 | 107 | 105 | 105 | 45,000 |
2011/10/18 | 107 | 108 | 105 | 105 | 72,000 |
2011/10/17 | 110 | 110 | 109 | 109 | 131,000 |
2011/10/14 | 112 | 112 | 108 | 108 | 86,000 |
2011/10/13 | 113 | 113 | 112 | 112 | 37,000 |
2011/10/12 | 110 | 114 | 110 | 112 | 64,000 |
2011/10/11 | 111 | 113 | 111 | 113 | 49,000 |
2011/10/07 | 110 | 112 | 109 | 110 | 100,000 |
2011/10/06 | 109 | 110 | 108 | 110 | 39,000 |
2011/10/05 | 113 | 113 | 106 | 106 | 38,000 |
2011/10/04 | 113 | 113 | 110 | 112 | 34,000 |
2011/10/03 | 114 | 114 | 113 | 113 | 43,000 |
2011/09/30 | 118 | 118 | 115 | 115 | 54,000 |
2011/09/29 | 115 | 118 | 115 | 118 | 50,000 |
2011/09/28 | 115 | 117 | 115 | 117 | 73,000 |
2011/09/27 | 112 | 114 | 111 | 114 | 60,000 |
2011/09/26 | 110 | 111 | 109 | 109 | 55,000 |
2011/09/22 | 112 | 113 | 111 | 112 | 62,000 |
2011/09/21 | 116 | 116 | 113 | 113 | 87,000 |
2011/09/20 | 115 | 115 | 114 | 114 | 44,000 |
2011/09/16 | 113 | 118 | 113 | 118 | 96,000 |
2011/09/15 | 112 | 112 | 111 | 112 | 44,000 |
2011/09/14 | 112 | 113 | 110 | 110 | 148,000 |
2011/09/13 | 111 | 112 | 111 | 111 | 74,000 |
2011/09/12 | 112 | 112 | 111 | 111 | 33,000 |
2011/09/09 | 114 | 114 | 113 | 113 | 129,000 |
2011/09/08 | 115 | 116 | 113 | 114 | 35,000 |
2011/09/07 | 113 | 114 | 113 | 114 | 37,000 |
2011/09/06 | 113 | 114 | 113 | 114 | 59,000 |
2011/09/05 | 116 | 116 | 114 | 115 | 23,000 |
2011/09/02 | 116 | 117 | 116 | 117 | 26,000 |
2011/09/01 | 118 | 120 | 116 | 117 | 116,000 |
2011/08/31 | 119 | 119 | 117 | 118 | 46,000 |
2011/08/30 | 115 | 119 | 115 | 119 | 159,000 |
2011/08/29 | 115 | 115 | 113 | 114 | 83,000 |
2011/08/26 | 113 | 115 | 113 | 114 | 64,000 |
2011/08/25 | 115 | 116 | 113 | 113 | 73,000 |
2011/08/24 | 115 | 115 | 112 | 113 | 98,000 |
2011/08/23 | 115 | 115 | 113 | 114 | 78,000 |
2011/08/22 | 116 | 116 | 113 | 113 | 78,000 |
2011/08/19 | 115 | 116 | 114 | 115 | 92,000 |
2011/08/18 | 117 | 118 | 116 | 116 | 80,000 |
2011/08/17 | 118 | 118 | 116 | 116 | 78,000 |
2011/08/16 | 121 | 121 | 116 | 118 | 190,000 |
2011/08/15 | 122 | 123 | 119 | 120 | 96,000 |
2011/08/12 | 122 | 122 | 119 | 121 | 121,000 |
2011/08/11 | 118 | 121 | 118 | 119 | 142,000 |
2011/08/10 | 122 | 123 | 120 | 122 | 73,000 |
2011/08/09 | 118 | 121 | 116 | 119 | 247,000 |
2011/08/08 | 124 | 125 | 123 | 124 | 78,000 |
2011/08/05 | 127 | 131 | 126 | 127 | 192,000 |
2011/08/04 | 130 | 138 | 130 | 137 | 270,000 |
2011/08/03 | 128 | 131 | 127 | 130 | 136,000 |
2011/08/02 | 131 | 131 | 128 | 131 | 65,000 |
2011/08/01 | 129 | 133 | 129 | 131 | 48,000 |
2011/07/29 | 132 | 132 | 129 | 130 | 125,000 |
2011/07/28 | 131 | 133 | 131 | 133 | 165,000 |
2011/07/27 | 136 | 136 | 133 | 133 | 83,000 |
2011/07/26 | 137 | 137 | 136 | 137 | 87,000 |
2011/07/25 | 141 | 141 | 137 | 137 | 65,000 |
2011/07/22 | 143 | 143 | 140 | 141 | 98,000 |
2011/07/21 | 144 | 144 | 140 | 140 | 87,000 |
2011/07/20 | 140 | 144 | 139 | 143 | 227,000 |
2011/07/19 | 134 | 140 | 133 | 139 | 202,000 |
2011/07/15 | 129 | 135 | 129 | 135 | 108,000 |
2011/07/14 | 131 | 131 | 129 | 130 | 50,000 |
2011/07/13 | 127 | 131 | 127 | 131 | 64,000 |
2011/07/12 | 130 | 130 | 128 | 128 | 45,000 |
2011/07/11 | 128 | 132 | 128 | 132 | 82,000 |
2011/07/08 | 132 | 135 | 130 | 130 | 139,000 |
2011/07/07 | 131 | 132 | 128 | 129 | 101,000 |
2011/07/06 | 131 | 132 | 131 | 132 | 48,000 |
2011/07/05 | 137 | 137 | 132 | 132 | 83,000 |
2011/07/04 | 138 | 138 | 136 | 136 | 111,000 |
2011/07/01 | 134 | 137 | 133 | 135 | 148,000 |
2011/06/30 | 130 | 132 | 127 | 132 | 204,000 |
2011/06/29 | 126 | 130 | 126 | 130 | 125,000 |
2011/06/28 | 123 | 126 | 122 | 126 | 169,000 |
2011/06/27 | 121 | 124 | 121 | 122 | 58,000 |
2011/06/24 | 122 | 125 | 121 | 122 | 152,000 |
2011/06/23 | 120 | 123 | 120 | 122 | 93,000 |
2011/06/22 | 122 | 122 | 120 | 121 | 151,000 |
2011/06/21 | 119 | 122 | 119 | 122 | 100,000 |
2011/06/20 | 115 | 118 | 115 | 118 | 104,000 |
2011/06/17 | 117 | 117 | 115 | 115 | 112,000 |
2011/06/16 | 115 | 118 | 115 | 117 | 130,000 |
2011/06/15 | 113 | 118 | 113 | 117 | 188,000 |
2011/06/14 | 112 | 113 | 111 | 113 | 120,000 |
2011/06/13 | 109 | 112 | 109 | 111 | 77,000 |
2011/06/10 | 111 | 112 | 110 | 110 | 146,000 |
2011/06/09 | 110 | 110 | 108 | 109 | 58,000 |
2011/06/08 | 109 | 111 | 109 | 109 | 44,000 |
2011/06/07 | 107 | 111 | 107 | 109 | 129,000 |
2011/06/06 | 108 | 110 | 107 | 107 | 73,000 |
2011/06/03 | 112 | 112 | 110 | 110 | 72,000 |
2011/06/02 | 111 | 112 | 111 | 112 | 107,000 |
2011/06/01 | 113 | 113 | 111 | 113 | 195,000 |
2011/05/31 | 111 | 113 | 110 | 110 | 414,000 |
2011/05/30 | 110 | 113 | 110 | 111 | 127,000 |
2011/05/27 | 112 | 113 | 111 | 111 | 155,000 |
2011/05/26 | 114 | 114 | 112 | 112 | 46,000 |
2011/05/25 | 116 | 116 | 112 | 112 | 46,000 |
2011/05/24 | 114 | 116 | 114 | 115 | 131,000 |
2011/05/23 | 114 | 114 | 111 | 114 | 112,000 |
2011/05/20 | 111 | 114 | 111 | 113 | 87,000 |
2011/05/19 | 112 | 115 | 110 | 110 | 156,000 |
2011/05/18 | 112 | 115 | 112 | 113 | 168,000 |
2011/05/17 | 113 | 114 | 113 | 114 | 76,000 |
2011/05/16 | 116 | 116 | 112 | 113 | 91,000 |
2011/05/13 | 118 | 118 | 116 | 116 | 127,000 |
2011/05/12 | 116 | 119 | 116 | 117 | 64,000 |
2011/05/11 | 119 | 119 | 116 | 118 | 127,000 |
2011/05/10 | 118 | 120 | 117 | 118 | 59,000 |
2011/05/09 | 120 | 121 | 118 | 119 | 39,000 |
2011/05/06 | 120 | 121 | 118 | 119 | 123,000 |
2011/05/02 | 123 | 124 | 121 | 123 | 98,000 |
2011/04/28 | 122 | 123 | 121 | 122 | 72,000 |
2011/04/27 | 125 | 125 | 121 | 121 | 171,000 |
2011/04/26 | 122 | 123 | 120 | 121 | 52,000 |
2011/04/25 | 123 | 124 | 121 | 123 | 74,000 |
2011/04/22 | 120 | 124 | 119 | 122 | 156,000 |
2011/04/21 | 122 | 123 | 119 | 121 | 161,000 |
2011/04/20 | 118 | 121 | 118 | 119 | 93,000 |
2011/04/19 | 116 | 120 | 116 | 118 | 85,000 |
2011/04/18 | 116 | 122 | 116 | 117 | 71,000 |
2011/04/15 | 117 | 118 | 116 | 116 | 114,000 |
2011/04/14 | 116 | 119 | 114 | 119 | 108,000 |
2011/04/13 | 111 | 116 | 111 | 116 | 94,000 |
2011/04/12 | 113 | 114 | 110 | 110 | 289,000 |
2011/04/11 | 115 | 117 | 113 | 114 | 258,000 |
2011/04/08 | 116 | 118 | 115 | 115 | 206,000 |
2011/04/07 | 120 | 121 | 116 | 116 | 112,000 |
2011/04/06 | 119 | 119 | 117 | 118 | 98,000 |
2011/04/05 | 124 | 124 | 116 | 119 | 200,000 |
2011/04/04 | 128 | 128 | 125 | 125 | 85,000 |
2011/04/01 | 129 | 131 | 129 | 129 | 105,000 |
2011/03/31 | 128 | 132 | 128 | 132 | 143,000 |
2011/03/30 | 124 | 129 | 124 | 129 | 138,000 |
2011/03/29 | 125 | 125 | 120 | 124 | 145,000 |
2011/03/28 | 125 | 128 | 124 | 128 | 131,000 |
2011/03/25 | 131 | 131 | 126 | 126 | 153,000 |
2011/03/24 | 127 | 131 | 126 | 129 | 215,000 |
2011/03/23 | 128 | 128 | 124 | 127 | 153,000 |
2011/03/22 | 128 | 130 | 125 | 125 | 346,000 |
2011/03/18 | 115 | 123 | 115 | 122 | 196,000 |
2011/03/17 | 110 | 115 | 107 | 115 | 243,000 |
2011/03/16 | 109 | 117 | 109 | 115 | 333,000 |
2011/03/15 | 116 | 120 | 92 | 114 | 559,000 |
2011/03/14 | 110 | 128 | 108 | 116 | 346,000 |
2011/03/11 | 140 | 142 | 140 | 140 | 273,000 |
2011/03/10 | 145 | 145 | 142 | 142 | 109,000 |
2011/03/09 | 146 | 148 | 146 | 146 | 73,000 |
2011/03/08 | 146 | 148 | 146 | 146 | 93,000 |
2011/03/07 | 148 | 148 | 145 | 146 | 107,000 |
2011/03/04 | 150 | 150 | 147 | 148 | 164,000 |
2011/03/03 | 143 | 148 | 143 | 147 | 80,000 |
2011/03/02 | 145 | 147 | 143 | 143 | 165,000 |
2011/03/01 | 148 | 151 | 148 | 149 | 139,000 |
2011/02/28 | 143 | 147 | 140 | 146 | 151,000 |
2011/02/25 | 140 | 143 | 139 | 142 | 96,000 |
2011/02/24 | 142 | 144 | 139 | 140 | 177,000 |
2011/02/23 | 141 | 148 | 141 | 142 | 170,000 |
2011/02/22 | 150 | 150 | 145 | 145 | 143,000 |
2011/02/21 | 152 | 152 | 148 | 150 | 228,000 |
2011/02/18 | 152 | 152 | 149 | 150 | 193,000 |
2011/02/17 | 148 | 154 | 148 | 153 | 494,000 |
2011/02/16 | 148 | 148 | 146 | 147 | 113,000 |
2011/02/15 | 148 | 149 | 148 | 148 | 34,000 |
2011/02/14 | 147 | 149 | 146 | 148 | 67,000 |
2011/02/10 | 145 | 147 | 144 | 146 | 61,000 |
2011/02/09 | 147 | 149 | 145 | 146 | 100,000 |
2011/02/08 | 148 | 148 | 145 | 145 | 95,000 |
2011/02/07 | 141 | 145 | 141 | 145 | 118,000 |
2011/02/04 | 141 | 143 | 138 | 138 | 133,000 |
2011/02/03 | 140 | 141 | 138 | 140 | 75,000 |
2011/02/02 | 135 | 140 | 135 | 138 | 202,000 |
2011/02/01 | 135 | 136 | 133 | 135 | 77,000 |
2011/01/31 | 133 | 136 | 132 | 135 | 142,000 |
2011/01/28 | 143 | 143 | 135 | 135 | 369,000 |
2011/01/27 | 142 | 144 | 141 | 143 | 58,000 |
2011/01/26 | 145 | 145 | 142 | 142 | 36,000 |
2011/01/25 | 143 | 148 | 143 | 146 | 84,000 |
2011/01/24 | 141 | 143 | 139 | 140 | 95,000 |
2011/01/21 | 149 | 149 | 141 | 142 | 198,000 |
2011/01/20 | 149 | 150 | 148 | 148 | 59,000 |
2011/01/19 | 153 | 153 | 150 | 151 | 72,000 |
2011/01/18 | 149 | 153 | 148 | 151 | 98,000 |
2011/01/17 | 151 | 152 | 150 | 150 | 80,000 |
2011/01/14 | 153 | 153 | 151 | 151 | 107,000 |
2011/01/13 | 155 | 156 | 152 | 152 | 107,000 |
2011/01/12 | 154 | 155 | 152 | 152 | 99,000 |
2011/01/11 | 150 | 152 | 150 | 152 | 92,000 |
2011/01/07 | 155 | 155 | 152 | 152 | 123,000 |
2011/01/06 | 149 | 154 | 149 | 153 | 146,000 |
2011/01/05 | 148 | 149 | 146 | 148 | 100,000 |
2011/01/04 | 143 | 148 | 143 | 146 | 121,000 |