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 |
|---|---|---|---|---|---|
| 1990/12/28 | 944 | 944 | 944 | 944 | 1,000 |
| 1990/12/27 | 922 | 942 | 922 | 942 | 8,000 |
| 1990/12/26 | 922 | 922 | 922 | 922 | 8,000 |
| 1990/12/25 | 922 | 922 | 922 | 922 | 1,000 |
| 1990/12/21 | 931 | 941 | 931 | 941 | 9,000 |
| 1990/12/20 | 920 | 931 | 920 | 931 | 11,000 |
| 1990/12/19 | 909 | 920 | 909 | 920 | 6,000 |
| 1990/12/18 | 900 | 900 | 899 | 899 | 5,000 |
| 1990/12/17 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/12/14 | 880 | 880 | 880 | 880 | 15,000 |
| 1990/12/13 | 880 | 890 | 880 | 890 | 25,000 |
| 1990/12/12 | 870 | 881 | 870 | 880 | 4,000 |
| 1990/12/11 | 870 | 871 | 870 | 871 | 12,000 |
| 1990/12/07 | 860 | 860 | 860 | 860 | 3,000 |
| 1990/12/04 | 900 | 900 | 900 | 900 | 1,000 |
| 1990/11/28 | 930 | 930 | 930 | 930 | 4,000 |
| 1990/11/27 | 901 | 901 | 901 | 901 | 1,000 |
| 1990/11/26 | 900 | 901 | 900 | 900 | 7,000 |
| 1990/11/22 | 872 | 900 | 872 | 900 | 8,000 |
| 1990/11/21 | 872 | 873 | 872 | 873 | 10,000 |
| 1990/11/20 | 878 | 878 | 877 | 877 | 14,000 |
| 1990/11/15 | 908 | 908 | 908 | 908 | 1,000 |
| 1990/11/14 | 908 | 909 | 908 | 909 | 4,000 |
| 1990/11/13 | 910 | 910 | 909 | 909 | 6,000 |
| 1990/11/09 | 899 | 900 | 899 | 900 | 2,000 |
| 1990/11/07 | 910 | 911 | 910 | 911 | 2,000 |
| 1990/11/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1990/11/05 | 930 | 930 | 930 | 930 | 1,000 |
| 1990/11/02 | 920 | 930 | 920 | 930 | 2,000 |
| 1990/11/01 | 950 | 950 | 950 | 950 | 7,000 |
| 1990/10/31 | 1,000 | 1,000 | 990 | 1,000 | 4,000 |
| 1990/10/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/10/29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/10/26 | 990 | 990 | 990 | 990 | 16,000 |
| 1990/10/25 | 990 | 1,020 | 990 | 990 | 15,000 |
| 1990/10/24 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1990/10/23 | 1,040 | 1,060 | 1,030 | 1,030 | 17,000 |
| 1990/10/22 | 1,020 | 1,070 | 1,000 | 1,030 | 37,000 |
| 1990/10/19 | 1,010 | 1,050 | 1,010 | 1,030 | 151,000 |
| 1990/10/18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1990/10/16 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 1990/10/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/10/09 | 1,030 | 1,030 | 1,030 | 1,030 | 33,000 |
| 1990/10/08 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1990/10/04 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 |
| 1990/09/28 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 |
| 1990/09/25 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1990/09/21 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 |
| 1990/09/19 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1990/09/18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1990/09/13 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 1990/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1990/09/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/09/10 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 |
| 1990/09/07 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1990/09/06 | 1,190 | 1,190 | 1,190 | 1,190 | 25,000 |
| 1990/08/31 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1990/08/30 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 |
| 1990/08/27 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1990/08/22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1990/08/21 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 1990/08/20 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 1990/08/17 | 1,420 | 1,420 | 1,410 | 1,410 | 6,000 |
| 1990/08/16 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1990/08/15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1990/08/14 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1990/08/13 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1990/08/06 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1990/08/03 | 1,560 | 1,570 | 1,560 | 1,570 | 15,000 |
| 1990/08/02 | 1,560 | 1,560 | 1,560 | 1,560 | 34,000 |
| 1990/08/01 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 |
| 1990/07/31 | 1,530 | 1,560 | 1,530 | 1,560 | 7,000 |
| 1990/07/30 | 1,550 | 1,550 | 1,530 | 1,530 | 21,000 |
| 1990/07/27 | 1,590 | 1,590 | 1,590 | 1,590 | 24,000 |
| 1990/07/26 | 1,590 | 1,590 | 1,590 | 1,590 | 20,000 |
| 1990/07/25 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 |
| 1990/07/24 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 |
| 1990/07/23 | 1,590 | 1,590 | 1,590 | 1,590 | 28,000 |
| 1990/07/20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1990/07/19 | 1,610 | 1,610 | 1,610 | 1,610 | 20,000 |
| 1990/07/17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1990/07/16 | 1,640 | 1,640 | 1,630 | 1,640 | 8,000 |
| 1990/07/13 | 1,570 | 1,640 | 1,570 | 1,640 | 20,000 |
| 1990/07/12 | 1,570 | 1,570 | 1,570 | 1,570 | 8,000 |
| 1990/07/11 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 |
| 1990/07/10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1990/07/06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1990/07/05 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 |
| 1990/07/04 | 1,530 | 1,600 | 1,530 | 1,600 | 4,000 |
| 1990/07/03 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 |
| 1990/07/02 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1990/06/29 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 |
| 1990/06/27 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 |
| 1990/06/26 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/06/25 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
| 1990/06/22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1990/06/21 | 1,560 | 1,560 | 1,560 | 1,560 | 44,000 |
| 1990/06/20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1990/06/18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1990/06/14 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 |
| 1990/06/13 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 |
| 1990/06/11 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 |
| 1990/06/08 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 |
| 1990/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/06/04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1990/05/31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/05/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1990/05/28 | 1,600 | 1,650 | 1,600 | 1,640 | 7,000 |
| 1990/05/25 | 1,580 | 1,600 | 1,580 | 1,600 | 10,000 |
| 1990/05/24 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 |
| 1990/05/23 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1990/05/22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1990/05/21 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1990/05/16 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 |
| 1990/05/15 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 |
| 1990/05/14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1990/05/11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1990/05/10 | 1,580 | 1,580 | 1,500 | 1,500 | 9,000 |
| 1990/05/08 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 |
| 1990/05/07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1990/05/02 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1990/04/26 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1990/04/25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1990/04/24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1990/04/23 | 1,570 | 1,580 | 1,570 | 1,570 | 26,000 |
| 1990/04/20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1990/04/19 | 1,560 | 1,580 | 1,560 | 1,580 | 20,000 |
| 1990/04/18 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 |
| 1990/04/17 | 1,490 | 1,490 | 1,470 | 1,480 | 10,000 |
| 1990/04/13 | 1,540 | 1,540 | 1,530 | 1,540 | 13,000 |
| 1990/04/12 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
| 1990/04/11 | 1,520 | 1,540 | 1,520 | 1,530 | 8,000 |
| 1990/04/10 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 |
| 1990/04/09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1990/04/06 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1990/04/05 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 |
| 1990/04/04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1990/04/03 | 1,490 | 1,500 | 1,470 | 1,500 | 9,000 |
| 1990/04/02 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1990/03/30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1990/03/29 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 |
| 1990/03/28 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1990/03/27 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 1990/03/26 | 1,600 | 1,600 | 1,540 | 1,540 | 22,000 |
| 1990/03/23 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 |
| 1990/03/22 | 1,690 | 1,690 | 1,650 | 1,650 | 17,000 |
| 1990/03/20 | 1,750 | 1,780 | 1,700 | 1,700 | 16,000 |
| 1990/03/19 | 1,770 | 1,770 | 1,750 | 1,750 | 16,000 |
| 1990/03/16 | 1,750 | 1,770 | 1,750 | 1,760 | 24,000 |
| 1990/03/15 | 1,720 | 1,720 | 1,720 | 1,720 | 16,000 |
| 1990/03/14 | 1,700 | 1,710 | 1,700 | 1,710 | 21,000 |
| 1990/03/13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/03/09 | 1,730 | 1,730 | 1,730 | 1,730 | 20,000 |
| 1990/03/08 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 1990/03/07 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 |
| 1990/03/05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1990/03/02 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 |
| 1990/02/28 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 1990/02/26 | 1,820 | 1,820 | 1,790 | 1,800 | 60,000 |
| 1990/02/23 | 1,790 | 1,850 | 1,790 | 1,850 | 29,000 |
| 1990/02/22 | 1,790 | 1,800 | 1,780 | 1,800 | 22,000 |
| 1990/02/21 | 1,790 | 1,790 | 1,790 | 1,790 | 177,000 |
| 1990/02/20 | 1,800 | 1,800 | 1,800 | 1,800 | 38,000 |
| 1990/02/19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1990/02/16 | 1,790 | 1,790 | 1,780 | 1,780 | 4,000 |
| 1990/02/15 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 1990/02/14 | 1,750 | 1,760 | 1,750 | 1,760 | 11,000 |
| 1990/02/13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1990/02/09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1990/02/08 | 1,800 | 1,800 | 1,800 | 1,800 | 23,000 |
| 1990/02/07 | 1,810 | 1,850 | 1,810 | 1,850 | 13,000 |
| 1990/02/06 | 1,810 | 1,850 | 1,810 | 1,850 | 11,000 |
| 1990/02/05 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 |
| 1990/02/02 | 1,810 | 1,810 | 1,800 | 1,800 | 11,000 |
| 1990/02/01 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 |
| 1990/01/31 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1990/01/30 | 1,790 | 1,790 | 1,790 | 1,790 | 8,000 |
| 1990/01/29 | 1,800 | 1,800 | 1,800 | 1,800 | 29,000 |
| 1990/01/26 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
| 1990/01/25 | 1,800 | 1,810 | 1,780 | 1,800 | 33,000 |
| 1990/01/24 | 1,800 | 1,810 | 1,800 | 1,810 | 14,000 |
| 1990/01/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1990/01/22 | 1,750 | 1,760 | 1,750 | 1,760 | 12,000 |
| 1990/01/19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1990/01/18 | 1,760 | 1,760 | 1,750 | 1,750 | 11,000 |
| 1990/01/17 | 1,750 | 1,760 | 1,740 | 1,750 | 39,000 |
| 1990/01/16 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 |
| 1990/01/12 | 1,790 | 1,790 | 1,780 | 1,780 | 40,000 |
| 1990/01/11 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 |
| 1990/01/10 | 1,790 | 1,790 | 1,790 | 1,790 | 30,000 |
| 1990/01/09 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1990/01/05 | 1,850 | 1,850 | 1,750 | 1,770 | 13,000 |
| 1990/01/04 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |