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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,480 | 1,490 | 1,470 | 1,490 | 13,000 |
| 1986/12/26 | 1,470 | 1,470 | 1,460 | 1,470 | 25,000 |
| 1986/12/25 | 1,420 | 1,490 | 1,420 | 1,490 | 26,000 |
| 1986/12/24 | 1,400 | 1,430 | 1,390 | 1,430 | 102,000 |
| 1986/12/23 | 1,400 | 1,410 | 1,400 | 1,400 | 39,000 |
| 1986/12/22 | 1,410 | 1,410 | 1,400 | 1,400 | 51,000 |
| 1986/12/19 | 1,400 | 1,430 | 1,400 | 1,430 | 24,000 |
| 1986/12/18 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 |
| 1986/12/17 | 1,400 | 1,400 | 1,390 | 1,400 | 56,000 |
| 1986/12/16 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 |
| 1986/12/15 | 1,420 | 1,420 | 1,400 | 1,400 | 9,000 |
| 1986/12/12 | 1,390 | 1,430 | 1,390 | 1,430 | 82,000 |
| 1986/12/11 | 1,380 | 1,400 | 1,380 | 1,390 | 40,000 |
| 1986/12/10 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 |
| 1986/12/09 | 1,400 | 1,400 | 1,400 | 1,400 | 93,000 |
| 1986/12/08 | 1,400 | 1,410 | 1,400 | 1,410 | 22,000 |
| 1986/12/06 | 1,400 | 1,400 | 1,400 | 1,400 | 61,000 |
| 1986/12/05 | 1,420 | 1,420 | 1,400 | 1,400 | 29,000 |
| 1986/12/04 | 1,400 | 1,410 | 1,390 | 1,410 | 27,000 |
| 1986/12/03 | 1,310 | 1,390 | 1,310 | 1,390 | 30,000 |
| 1986/12/02 | 1,290 | 1,310 | 1,280 | 1,310 | 45,000 |
| 1986/12/01 | 1,290 | 1,300 | 1,290 | 1,290 | 45,000 |
| 1986/11/29 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 |
| 1986/11/28 | 1,280 | 1,280 | 1,280 | 1,280 | 35,000 |
| 1986/11/27 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1986/11/26 | 1,280 | 1,280 | 1,270 | 1,280 | 9,000 |
| 1986/11/25 | 1,290 | 1,300 | 1,260 | 1,270 | 40,000 |
| 1986/11/22 | 1,300 | 1,300 | 1,280 | 1,290 | 14,000 |
| 1986/11/21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1986/11/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 1986/11/18 | 1,310 | 1,310 | 1,300 | 1,310 | 14,000 |
| 1986/11/17 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 |
| 1986/11/14 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 1986/11/13 | 1,310 | 1,310 | 1,300 | 1,300 | 36,000 |
| 1986/11/12 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 |
| 1986/11/11 | 1,320 | 1,320 | 1,300 | 1,300 | 34,000 |
| 1986/11/07 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 |
| 1986/11/06 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1986/11/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1986/11/04 | 1,330 | 1,330 | 1,310 | 1,320 | 19,000 |
| 1986/11/01 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 |
| 1986/10/31 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1986/10/30 | 1,310 | 1,350 | 1,310 | 1,310 | 10,000 |
| 1986/10/29 | 1,300 | 1,340 | 1,300 | 1,310 | 21,000 |
| 1986/10/28 | 1,290 | 1,290 | 1,280 | 1,290 | 10,000 |
| 1986/10/27 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 |
| 1986/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 |
| 1986/10/24 | 1,320 | 1,330 | 1,300 | 1,300 | 21,000 |
| 1986/10/23 | 1,250 | 1,340 | 1,250 | 1,320 | 24,000 |
| 1986/10/22 | 1,250 | 1,260 | 1,250 | 1,250 | 95,000 |
| 1986/10/21 | 1,360 | 1,360 | 1,250 | 1,250 | 97,000 |
| 1986/10/20 | 1,440 | 1,440 | 1,380 | 1,380 | 45,000 |
| 1986/10/17 | 1,480 | 1,480 | 1,450 | 1,450 | 70,000 |
| 1986/10/16 | 1,520 | 1,520 | 1,480 | 1,480 | 52,000 |
| 1986/10/15 | 1,520 | 1,520 | 1,520 | 1,520 | 83,000 |
| 1986/10/14 | 1,530 | 1,540 | 1,520 | 1,520 | 118,000 |
| 1986/10/13 | 1,520 | 1,530 | 1,520 | 1,530 | 36,000 |
| 1986/10/09 | 1,510 | 1,530 | 1,510 | 1,520 | 11,000 |
| 1986/10/08 | 1,510 | 1,520 | 1,510 | 1,510 | 28,000 |
| 1986/10/07 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 |
| 1986/10/06 | 1,510 | 1,520 | 1,500 | 1,500 | 26,000 |
| 1986/10/04 | 1,520 | 1,520 | 1,510 | 1,510 | 15,000 |
| 1986/10/03 | 1,580 | 1,580 | 1,520 | 1,530 | 43,000 |
| 1986/10/02 | 1,600 | 1,600 | 1,580 | 1,580 | 52,000 |
| 1986/10/01 | 1,630 | 1,650 | 1,620 | 1,620 | 98,000 |
| 1986/09/30 | 1,680 | 1,680 | 1,660 | 1,660 | 25,000 |
| 1986/09/29 | 1,550 | 1,690 | 1,550 | 1,690 | 66,000 |
| 1986/09/27 | 1,540 | 1,540 | 1,500 | 1,500 | 11,000 |
| 1986/09/26 | 1,500 | 1,540 | 1,500 | 1,540 | 14,000 |
| 1986/09/26 | 1 -> 1.10 分割 | ||||
| 1986/09/25 | 1,700 | 1,700 | 1,640 | 1,660 | 75,000 |
| 1986/09/24 | 1,770 | 1,770 | 1,720 | 1,730 | 150,000 |
| 1986/09/22 | 1,750 | 1,780 | 1,730 | 1,770 | 139,000 |
| 1986/09/19 | 1,700 | 1,740 | 1,700 | 1,730 | 69,000 |
| 1986/09/18 | 1,690 | 1,700 | 1,690 | 1,700 | 67,000 |
| 1986/09/17 | 1,650 | 1,700 | 1,630 | 1,690 | 40,000 |
| 1986/09/16 | 1,680 | 1,680 | 1,650 | 1,650 | 34,000 |
| 1986/09/12 | 1,630 | 1,680 | 1,630 | 1,680 | 55,000 |
| 1986/09/11 | 1,750 | 1,760 | 1,740 | 1,740 | 76,000 |
| 1986/09/10 | 1,750 | 1,750 | 1,740 | 1,740 | 49,000 |
| 1986/09/09 | 1,750 | 1,750 | 1,740 | 1,740 | 44,000 |
| 1986/09/08 | 1,750 | 1,760 | 1,740 | 1,760 | 21,000 |
| 1986/09/06 | 1,740 | 1,770 | 1,740 | 1,750 | 30,000 |
| 1986/09/05 | 1,740 | 1,750 | 1,730 | 1,740 | 48,000 |
| 1986/09/04 | 1,740 | 1,760 | 1,730 | 1,730 | 43,000 |
| 1986/09/03 | 1,790 | 1,790 | 1,750 | 1,750 | 19,000 |
| 1986/09/02 | 1,800 | 1,800 | 1,780 | 1,800 | 60,000 |
| 1986/09/01 | 1,780 | 1,800 | 1,780 | 1,780 | 53,000 |
| 1986/08/30 | 1,800 | 1,820 | 1,800 | 1,800 | 19,000 |
| 1986/08/29 | 1,790 | 1,820 | 1,780 | 1,800 | 49,000 |
| 1986/08/28 | 1,840 | 1,840 | 1,790 | 1,800 | 56,000 |
| 1986/08/27 | 1,860 | 1,880 | 1,810 | 1,820 | 44,000 |
| 1986/08/26 | 1,850 | 1,880 | 1,840 | 1,860 | 51,000 |
| 1986/08/25 | 1,790 | 1,840 | 1,790 | 1,840 | 41,000 |
| 1986/08/23 | 1,850 | 1,850 | 1,770 | 1,800 | 70,000 |
| 1986/08/22 | 1,890 | 1,900 | 1,850 | 1,880 | 294,000 |
| 1986/08/21 | 1,740 | 1,830 | 1,730 | 1,830 | 95,000 |
| 1986/08/20 | 1,760 | 1,760 | 1,730 | 1,750 | 51,000 |
| 1986/08/19 | 1,750 | 1,780 | 1,750 | 1,750 | 89,000 |
| 1986/08/18 | 1,760 | 1,790 | 1,740 | 1,770 | 64,000 |
| 1986/08/15 | 1,750 | 1,760 | 1,720 | 1,730 | 70,000 |
| 1986/08/14 | 1,730 | 1,760 | 1,730 | 1,750 | 112,000 |
| 1986/08/13 | 1,700 | 1,750 | 1,700 | 1,720 | 198,000 |
| 1986/08/12 | 1,640 | 1,710 | 1,640 | 1,690 | 375,000 |
| 1986/08/11 | 1,530 | 1,630 | 1,520 | 1,630 | 371,000 |
| 1986/08/08 | 1,500 | 1,530 | 1,490 | 1,500 | 75,000 |
| 1986/08/07 | 1,490 | 1,500 | 1,490 | 1,490 | 17,000 |
| 1986/08/06 | 1,500 | 1,500 | 1,490 | 1,490 | 59,000 |
| 1986/08/05 | 1,490 | 1,490 | 1,480 | 1,480 | 59,000 |
| 1986/08/04 | 1,470 | 1,490 | 1,470 | 1,490 | 29,000 |
| 1986/08/02 | 1,470 | 1,480 | 1,470 | 1,480 | 38,000 |
| 1986/08/01 | 1,480 | 1,480 | 1,470 | 1,470 | 66,000 |
| 1986/07/31 | 1,490 | 1,500 | 1,480 | 1,480 | 35,000 |
| 1986/07/30 | 1,500 | 1,500 | 1,480 | 1,480 | 40,000 |
| 1986/07/29 | 1,520 | 1,520 | 1,490 | 1,490 | 26,000 |
| 1986/07/28 | 1,520 | 1,520 | 1,490 | 1,520 | 58,000 |
| 1986/07/26 | 1,510 | 1,530 | 1,510 | 1,520 | 30,000 |
| 1986/07/25 | 1,510 | 1,530 | 1,500 | 1,510 | 171,000 |
| 1986/07/24 | 1,500 | 1,500 | 1,480 | 1,500 | 87,000 |
| 1986/07/23 | 1,500 | 1,500 | 1,480 | 1,480 | 102,000 |
| 1986/07/22 | 1,480 | 1,500 | 1,470 | 1,500 | 175,000 |
| 1986/07/21 | 1,480 | 1,550 | 1,450 | 1,480 | 394,000 |
| 1986/07/19 | 1,410 | 1,460 | 1,410 | 1,460 | 100,000 |
| 1986/07/18 | 1,390 | 1,430 | 1,390 | 1,400 | 259,000 |
| 1986/07/17 | 1,380 | 1,390 | 1,370 | 1,390 | 82,000 |
| 1986/07/16 | 1,380 | 1,380 | 1,360 | 1,370 | 51,000 |
| 1986/07/15 | 1,360 | 1,390 | 1,350 | 1,380 | 131,000 |
| 1986/07/14 | 1,360 | 1,360 | 1,350 | 1,360 | 24,000 |
| 1986/07/11 | 1,350 | 1,360 | 1,350 | 1,360 | 88,000 |
| 1986/07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 46,000 |
| 1986/07/09 | 1,360 | 1,360 | 1,350 | 1,350 | 46,000 |
| 1986/07/08 | 1,370 | 1,370 | 1,350 | 1,360 | 41,000 |
| 1986/07/07 | 1,350 | 1,370 | 1,340 | 1,370 | 58,000 |
| 1986/07/05 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 |
| 1986/07/04 | 1,360 | 1,360 | 1,350 | 1,350 | 42,000 |
| 1986/07/03 | 1,360 | 1,380 | 1,360 | 1,380 | 148,000 |
| 1986/07/02 | 1,340 | 1,360 | 1,330 | 1,350 | 312,000 |
| 1986/07/01 | 1,330 | 1,340 | 1,330 | 1,330 | 156,000 |
| 1986/06/30 | 1,330 | 1,340 | 1,330 | 1,330 | 28,000 |
| 1986/06/28 | 1,330 | 1,330 | 1,330 | 1,330 | 17,000 |
| 1986/06/27 | 1,330 | 1,340 | 1,330 | 1,330 | 128,000 |
| 1986/06/26 | 1,340 | 1,340 | 1,330 | 1,340 | 100,000 |
| 1986/06/25 | 1,330 | 1,340 | 1,330 | 1,340 | 73,000 |
| 1986/06/24 | 1,340 | 1,340 | 1,330 | 1,340 | 106,000 |
| 1986/06/23 | 1,330 | 1,350 | 1,330 | 1,340 | 121,000 |
| 1986/06/21 | 1,330 | 1,340 | 1,330 | 1,330 | 66,000 |
| 1986/06/20 | 1,340 | 1,340 | 1,330 | 1,330 | 115,000 |
| 1986/06/19 | 1,340 | 1,350 | 1,330 | 1,330 | 94,000 |
| 1986/06/18 | 1,340 | 1,350 | 1,340 | 1,340 | 120,000 |
| 1986/06/17 | 1,330 | 1,340 | 1,330 | 1,340 | 263,000 |
| 1986/06/16 | 1,330 | 1,340 | 1,330 | 1,340 | 99,000 |
| 1986/06/13 | 1,320 | 1,330 | 1,320 | 1,330 | 80,000 |
| 1986/06/12 | 1,320 | 1,330 | 1,320 | 1,320 | 117,000 |
| 1986/06/11 | 1,320 | 1,330 | 1,320 | 1,320 | 107,000 |
| 1986/06/10 | 1,330 | 1,330 | 1,320 | 1,320 | 182,000 |
| 1986/06/09 | 1,340 | 1,340 | 1,330 | 1,340 | 164,000 |
| 1986/06/07 | 1,330 | 1,340 | 1,320 | 1,330 | 161,000 |
| 1986/06/06 | 1,330 | 1,340 | 1,320 | 1,320 | 330,000 |
| 1986/06/05 | 1,320 | 1,330 | 1,300 | 1,320 | 357,000 |
| 1986/06/04 | 1,350 | 1,360 | 1,310 | 1,330 | 2,594,999 |
| 1986/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,647,999 |