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 |
---|---|---|---|---|---|
1992/12/30 | 400 | 400 | 400 | 400 | 12,000 |
1992/12/29 | 390 | 390 | 390 | 390 | 1,000 |
1992/12/25 | 395 | 395 | 390 | 390 | 2,000 |
1992/12/24 | 401 | 401 | 395 | 401 | 9,000 |
1992/12/21 | 401 | 405 | 398 | 405 | 30,000 |
1992/12/18 | 401 | 401 | 401 | 401 | 1,000 |
1992/12/17 | 400 | 401 | 400 | 401 | 9,000 |
1992/12/16 | 398 | 398 | 398 | 398 | 3,000 |
1992/12/15 | 403 | 403 | 403 | 403 | 10,000 |
1992/12/11 | 413 | 413 | 408 | 408 | 72,000 |
1992/12/10 | 398 | 403 | 398 | 403 | 26,000 |
1992/12/09 | 398 | 398 | 398 | 398 | 1,000 |
1992/12/08 | 391 | 391 | 390 | 390 | 4,000 |
1992/12/07 | 390 | 390 | 390 | 390 | 6,000 |
1992/12/04 | 398 | 398 | 390 | 391 | 17,000 |
1992/12/03 | 400 | 400 | 400 | 400 | 2,000 |
1992/12/02 | 395 | 400 | 395 | 400 | 4,000 |
1992/12/01 | 390 | 400 | 390 | 395 | 9,000 |
1992/11/30 | 400 | 400 | 390 | 390 | 35,000 |
1992/11/27 | 400 | 400 | 400 | 400 | 15,000 |
1992/11/26 | 375 | 400 | 375 | 400 | 41,000 |
1992/11/25 | 385 | 385 | 375 | 375 | 25,000 |
1992/11/24 | 400 | 400 | 385 | 390 | 50,000 |
1992/11/20 | 400 | 400 | 400 | 400 | 8,000 |
1992/11/19 | 440 | 440 | 420 | 420 | 12,000 |
1992/11/18 | 439 | 440 | 439 | 440 | 6,000 |
1992/11/13 | 464 | 464 | 464 | 464 | 1,000 |
1992/11/11 | 465 | 465 | 465 | 465 | 1,000 |
1992/11/02 | 475 | 475 | 475 | 475 | 2,000 |
1992/10/30 | 478 | 478 | 478 | 478 | 2,000 |
1992/10/21 | 479 | 479 | 479 | 479 | 15,000 |
1992/10/20 | 475 | 475 | 475 | 475 | 1,000 |
1992/10/19 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/09 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/08 | 480 | 480 | 480 | 480 | 1,000 |
1992/10/07 | 475 | 475 | 475 | 475 | 1,000 |
1992/10/02 | 490 | 490 | 490 | 490 | 5,000 |
1992/10/01 | 494 | 495 | 490 | 490 | 8,000 |
1992/09/30 | 495 | 495 | 495 | 495 | 2,000 |
1992/09/29 | 491 | 491 | 491 | 491 | 2,000 |
1992/09/28 | 490 | 490 | 488 | 490 | 3,000 |
1992/09/25 | 483 | 485 | 475 | 485 | 7,000 |
1992/09/24 | 481 | 481 | 481 | 481 | 2,000 |
1992/09/22 | 483 | 483 | 483 | 483 | 13,000 |
1992/09/21 | 483 | 483 | 483 | 483 | 11,000 |
1992/09/18 | 480 | 480 | 480 | 480 | 3,000 |
1992/09/17 | 485 | 490 | 480 | 480 | 7,000 |
1992/09/16 | 496 | 496 | 495 | 495 | 12,000 |
1992/09/14 | 499 | 499 | 487 | 487 | 17,000 |
1992/09/11 | 513 | 520 | 500 | 500 | 14,000 |
1992/09/10 | 530 | 530 | 510 | 510 | 24,000 |
1992/09/08 | 531 | 531 | 520 | 530 | 89,000 |
1992/09/07 | 524 | 526 | 520 | 520 | 45,000 |
1992/09/04 | 490 | 505 | 490 | 504 | 48,000 |
1992/09/03 | 480 | 480 | 480 | 480 | 8,000 |
1992/09/02 | 485 | 490 | 485 | 490 | 2,000 |
1992/09/01 | 491 | 496 | 485 | 485 | 56,000 |
1992/08/31 | 490 | 490 | 490 | 490 | 97,000 |
1992/08/28 | 490 | 493 | 490 | 490 | 36,000 |
1992/08/27 | 490 | 490 | 490 | 490 | 39,000 |
1992/08/25 | 490 | 490 | 490 | 490 | 15,000 |
1992/08/24 | 470 | 490 | 470 | 490 | 70,000 |
1992/08/21 | 478 | 478 | 470 | 470 | 18,000 |
1992/08/20 | 480 | 480 | 480 | 480 | 3,000 |
1992/08/17 | 480 | 480 | 480 | 480 | 3,000 |
1992/08/12 | 485 | 485 | 485 | 485 | 3,000 |
1992/08/07 | 493 | 493 | 493 | 493 | 2,000 |
1992/08/06 | 493 | 493 | 493 | 493 | 2,000 |
1992/08/05 | 498 | 498 | 498 | 498 | 6,000 |
1992/08/04 | 498 | 498 | 498 | 498 | 3,000 |
1992/08/03 | 500 | 500 | 500 | 500 | 5,000 |
1992/07/31 | 500 | 500 | 500 | 500 | 16,000 |
1992/07/30 | 495 | 495 | 495 | 495 | 4,000 |
1992/07/27 | 505 | 505 | 505 | 505 | 30,000 |
1992/07/24 | 506 | 506 | 505 | 505 | 12,000 |
1992/07/22 | 508 | 508 | 508 | 508 | 15,000 |
1992/07/21 | 508 | 508 | 508 | 508 | 50,000 |
1992/07/14 | 510 | 510 | 510 | 510 | 9,000 |
1992/07/13 | 510 | 510 | 510 | 510 | 2,000 |
1992/07/06 | 505 | 505 | 505 | 505 | 2,000 |
1992/07/02 | 505 | 505 | 505 | 505 | 9,000 |
1992/06/29 | 502 | 502 | 502 | 502 | 11,000 |
1992/06/25 | 504 | 504 | 504 | 504 | 1,000 |
1992/06/24 | 504 | 504 | 504 | 504 | 20,000 |
1992/06/22 | 503 | 503 | 503 | 503 | 3,000 |
1992/06/19 | 505 | 505 | 505 | 505 | 2,000 |
1992/06/12 | 505 | 505 | 505 | 505 | 3,000 |
1992/06/10 | 509 | 509 | 509 | 509 | 1,000 |
1992/06/09 | 509 | 509 | 509 | 509 | 1,000 |
1992/06/08 | 504 | 504 | 504 | 504 | 3,000 |
1992/06/04 | 499 | 499 | 499 | 499 | 3,000 |
1992/06/01 | 491 | 499 | 491 | 499 | 2,000 |
1992/05/27 | 500 | 500 | 500 | 500 | 1,000 |
1992/05/22 | 500 | 500 | 500 | 500 | 5,000 |
1992/05/21 | 495 | 495 | 495 | 495 | 6,000 |
1992/05/19 | 490 | 490 | 490 | 490 | 3,000 |
1992/05/18 | 490 | 490 | 490 | 490 | 6,000 |
1992/05/14 | 525 | 525 | 520 | 520 | 2,000 |
1992/05/11 | 530 | 530 | 530 | 530 | 2,000 |
1992/05/06 | 515 | 515 | 515 | 515 | 1,000 |
1992/05/01 | 516 | 516 | 515 | 515 | 6,000 |
1992/04/28 | 515 | 515 | 515 | 515 | 1,000 |
1992/04/24 | 510 | 515 | 510 | 515 | 2,000 |
1992/04/23 | 495 | 510 | 495 | 510 | 3,000 |
1992/04/21 | 490 | 490 | 489 | 489 | 18,000 |
1992/04/20 | 510 | 510 | 490 | 490 | 6,000 |
1992/04/16 | 510 | 510 | 510 | 510 | 2,000 |
1992/04/15 | 510 | 510 | 510 | 510 | 2,000 |
1992/04/14 | 506 | 506 | 506 | 506 | 2,000 |
1992/04/13 | 516 | 516 | 506 | 506 | 4,000 |
1992/04/07 | 566 | 566 | 566 | 566 | 1,000 |
1992/03/31 | 603 | 603 | 603 | 603 | 4,000 |
1992/03/25 | 618 | 630 | 618 | 630 | 17,000 |
1992/03/24 | 620 | 620 | 620 | 620 | 8,000 |
1992/03/23 | 620 | 620 | 620 | 620 | 7,000 |
1992/03/19 | 630 | 635 | 620 | 630 | 12,000 |
1992/03/18 | 630 | 630 | 630 | 630 | 1,000 |
1992/03/17 | 620 | 620 | 620 | 620 | 1,000 |
1992/03/13 | 620 | 620 | 620 | 620 | 10,000 |
1992/03/10 | 630 | 630 | 630 | 630 | 16,000 |
1992/03/03 | 703 | 703 | 700 | 700 | 6,000 |
1992/03/02 | 705 | 705 | 705 | 705 | 1,000 |
1992/02/28 | 705 | 705 | 705 | 705 | 4,000 |
1992/02/27 | 710 | 710 | 710 | 710 | 1,000 |
1992/02/26 | 696 | 700 | 696 | 700 | 5,000 |
1992/02/25 | 695 | 696 | 695 | 696 | 6,000 |
1992/02/24 | 695 | 695 | 695 | 695 | 2,000 |
1992/02/21 | 695 | 695 | 695 | 695 | 11,000 |
1992/02/18 | 700 | 715 | 700 | 715 | 6,000 |
1992/02/13 | 715 | 715 | 715 | 715 | 10,000 |
1992/02/07 | 724 | 724 | 724 | 724 | 1,000 |
1992/02/05 | 725 | 725 | 725 | 725 | 5,000 |
1992/02/03 | 730 | 730 | 730 | 730 | 19,000 |
1992/01/31 | 727 | 727 | 727 | 727 | 1,000 |
1992/01/30 | 727 | 727 | 727 | 727 | 1,000 |
1992/01/29 | 727 | 727 | 727 | 727 | 1,000 |
1992/01/28 | 727 | 727 | 727 | 727 | 1,000 |
1992/01/27 | 725 | 725 | 725 | 725 | 6,000 |
1992/01/24 | 725 | 725 | 725 | 725 | 2,000 |
1992/01/23 | 730 | 730 | 730 | 730 | 1,000 |
1992/01/22 | 708 | 715 | 708 | 715 | 7,000 |
1992/01/21 | 710 | 710 | 710 | 710 | 5,000 |
1992/01/20 | 710 | 710 | 710 | 710 | 8,000 |
1992/01/17 | 715 | 715 | 715 | 715 | 9,000 |
1992/01/16 | 715 | 715 | 715 | 715 | 4,000 |
1992/01/14 | 710 | 710 | 710 | 710 | 7,000 |
1992/01/13 | 710 | 710 | 710 | 710 | 2,000 |
1992/01/10 | 710 | 710 | 710 | 710 | 2,000 |
1992/01/09 | 710 | 710 | 710 | 710 | 2,000 |
1992/01/08 | 711 | 711 | 711 | 711 | 2,000 |
1992/01/07 | 711 | 711 | 711 | 711 | 3,000 |