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 |
---|---|---|---|---|---|
1993/12/30 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/29 | 420 | 420 | 420 | 420 | 1,000 |
1993/12/28 | 420 | 420 | 420 | 420 | 3,000 |
1993/12/27 | 425 | 425 | 420 | 420 | 9,000 |
1993/12/24 | 428 | 428 | 428 | 428 | 1,000 |
1993/12/22 | 432 | 434 | 430 | 434 | 16,000 |
1993/12/21 | 440 | 445 | 440 | 442 | 18,000 |
1993/12/20 | 453 | 453 | 446 | 446 | 19,000 |
1993/12/17 | 433 | 450 | 433 | 450 | 35,000 |
1993/12/16 | 431 | 436 | 431 | 433 | 5,000 |
1993/12/15 | 429 | 430 | 429 | 430 | 9,000 |
1993/12/14 | 431 | 431 | 430 | 430 | 3,000 |
1993/12/13 | 420 | 420 | 420 | 420 | 12,000 |
1993/12/10 | 386 | 386 | 386 | 386 | 16,000 |
1993/12/09 | 393 | 400 | 393 | 400 | 29,000 |
1993/12/08 | 399 | 399 | 390 | 393 | 15,000 |
1993/12/07 | 405 | 405 | 399 | 399 | 20,000 |
1993/12/06 | 430 | 430 | 430 | 430 | 1,000 |
1993/12/03 | 440 | 442 | 432 | 438 | 9,000 |
1993/12/02 | 430 | 445 | 430 | 440 | 42,000 |
1993/12/01 | 391 | 410 | 391 | 410 | 7,000 |
1993/11/30 | 369 | 371 | 368 | 371 | 11,000 |
1993/11/29 | 373 | 373 | 373 | 373 | 3,000 |
1993/11/26 | 396 | 396 | 393 | 393 | 10,000 |
1993/11/25 | 400 | 405 | 397 | 397 | 14,000 |
1993/11/24 | 420 | 425 | 410 | 410 | 17,000 |
1993/11/22 | 435 | 440 | 430 | 430 | 31,000 |
1993/11/19 | 440 | 440 | 435 | 435 | 4,000 |
1993/11/18 | 444 | 445 | 435 | 440 | 11,000 |
1993/11/17 | 440 | 440 | 440 | 440 | 10,000 |
1993/11/16 | 440 | 440 | 435 | 435 | 6,000 |
1993/11/15 | 445 | 450 | 440 | 445 | 15,000 |
1993/11/12 | 430 | 430 | 428 | 430 | 17,000 |
1993/11/11 | 418 | 429 | 418 | 425 | 14,000 |
1993/11/10 | 430 | 430 | 413 | 413 | 21,000 |
1993/11/09 | 440 | 440 | 430 | 430 | 6,000 |
1993/11/08 | 441 | 441 | 441 | 441 | 1,000 |
1993/11/05 | 471 | 471 | 455 | 455 | 6,000 |
1993/11/04 | 485 | 485 | 475 | 475 | 9,000 |
1993/11/02 | 481 | 481 | 480 | 480 | 2,000 |
1993/11/01 | 489 | 489 | 484 | 484 | 2,000 |
1993/10/29 | 489 | 489 | 489 | 489 | 7,000 |
1993/10/28 | 499 | 499 | 499 | 499 | 1,000 |
1993/10/27 | 510 | 510 | 498 | 500 | 12,000 |
1993/10/26 | 524 | 524 | 510 | 513 | 11,000 |
1993/10/25 | 529 | 529 | 524 | 525 | 15,000 |
1993/10/22 | 530 | 530 | 529 | 529 | 11,000 |
1993/10/21 | 530 | 531 | 530 | 530 | 16,000 |
1993/10/20 | 535 | 540 | 530 | 530 | 16,000 |
1993/10/19 | 540 | 540 | 540 | 540 | 2,000 |
1993/10/18 | 550 | 550 | 550 | 550 | 2,000 |
1993/10/15 | 544 | 544 | 534 | 535 | 3,000 |
1993/10/13 | 534 | 534 | 534 | 534 | 7,000 |
1993/10/12 | 555 | 555 | 534 | 534 | 5,000 |
1993/10/08 | 555 | 555 | 555 | 555 | 4,000 |
1993/10/07 | 570 | 570 | 560 | 560 | 8,000 |
1993/10/06 | 545 | 565 | 545 | 565 | 2,000 |
1993/10/05 | 560 | 560 | 545 | 545 | 5,000 |
1993/10/04 | 545 | 545 | 545 | 545 | 11,000 |
1993/10/01 | 545 | 555 | 545 | 545 | 4,000 |
1993/09/30 | 545 | 545 | 545 | 545 | 2,000 |
1993/09/29 | 530 | 549 | 530 | 549 | 2,000 |
1993/09/28 | 536 | 536 | 536 | 536 | 1,000 |
1993/09/24 | 542 | 542 | 530 | 536 | 4,000 |
1993/09/22 | 560 | 560 | 539 | 539 | 6,000 |
1993/09/21 | 570 | 580 | 560 | 560 | 47,000 |
1993/09/20 | 566 | 566 | 560 | 560 | 12,000 |
1993/09/17 | 556 | 556 | 556 | 556 | 8,000 |
1993/09/16 | 580 | 580 | 556 | 556 | 6,000 |
1993/09/14 | 585 | 585 | 580 | 584 | 7,000 |
1993/09/13 | 595 | 595 | 580 | 584 | 11,000 |
1993/09/10 | 582 | 582 | 582 | 582 | 4,000 |
1993/09/09 | 590 | 590 | 582 | 582 | 4,000 |
1993/09/08 | 590 | 590 | 590 | 590 | 2,000 |
1993/09/07 | 600 | 600 | 590 | 590 | 6,000 |
1993/09/06 | 600 | 600 | 600 | 600 | 5,000 |
1993/09/03 | 595 | 599 | 591 | 591 | 5,000 |
1993/09/02 | 591 | 598 | 591 | 598 | 6,000 |
1993/08/31 | 591 | 599 | 590 | 599 | 11,000 |
1993/08/30 | 599 | 599 | 592 | 599 | 7,000 |
1993/08/27 | 599 | 600 | 591 | 600 | 5,000 |
1993/08/24 | 600 | 609 | 600 | 609 | 10,000 |
1993/08/23 | 600 | 600 | 600 | 600 | 8,000 |
1993/08/20 | 601 | 601 | 600 | 600 | 9,000 |
1993/08/19 | 601 | 601 | 601 | 601 | 3,000 |
1993/08/18 | 603 | 603 | 601 | 601 | 3,000 |
1993/08/17 | 620 | 620 | 620 | 620 | 16,000 |
1993/08/16 | 619 | 619 | 619 | 619 | 7,000 |
1993/08/13 | 649 | 650 | 649 | 649 | 44,000 |
1993/08/12 | 630 | 652 | 630 | 649 | 28,000 |
1993/08/11 | 610 | 620 | 610 | 620 | 8,000 |
1993/08/10 | 610 | 610 | 610 | 610 | 3,000 |
1993/08/06 | 614 | 615 | 614 | 615 | 3,000 |
1993/08/05 | 615 | 615 | 615 | 615 | 16,000 |
1993/08/04 | 619 | 619 | 609 | 611 | 14,000 |
1993/08/03 | 609 | 618 | 608 | 618 | 19,000 |
1993/08/02 | 608 | 608 | 608 | 608 | 5,000 |
1993/07/30 | 608 | 610 | 608 | 608 | 44,000 |
1993/07/29 | 584 | 608 | 584 | 608 | 13,000 |
1993/07/28 | 599 | 599 | 599 | 599 | 1,000 |
1993/07/27 | 581 | 581 | 581 | 581 | 6,000 |
1993/07/26 | 581 | 581 | 581 | 581 | 3,000 |
1993/07/23 | 599 | 599 | 590 | 592 | 12,000 |
1993/07/22 | 590 | 600 | 590 | 599 | 3,000 |
1993/07/21 | 600 | 600 | 600 | 600 | 4,000 |
1993/07/20 | 610 | 610 | 610 | 610 | 4,000 |
1993/07/19 | 616 | 616 | 610 | 610 | 11,000 |
1993/07/16 | 600 | 609 | 598 | 609 | 26,000 |
1993/07/15 | 599 | 600 | 599 | 599 | 5,000 |
1993/07/14 | 600 | 600 | 596 | 596 | 13,000 |
1993/07/13 | 591 | 599 | 590 | 599 | 10,000 |
1993/07/12 | 599 | 599 | 581 | 581 | 7,000 |
1993/07/09 | 591 | 599 | 591 | 599 | 22,000 |
1993/07/08 | 582 | 582 | 582 | 582 | 5,000 |
1993/07/07 | 585 | 585 | 582 | 582 | 14,000 |
1993/07/06 | 581 | 585 | 581 | 581 | 10,000 |
1993/07/05 | 590 | 591 | 590 | 591 | 15,000 |
1993/07/01 | 590 | 610 | 590 | 610 | 9,000 |
1993/06/30 | 596 | 596 | 590 | 590 | 5,000 |
1993/06/29 | 595 | 595 | 590 | 590 | 10,000 |
1993/06/28 | 596 | 612 | 596 | 612 | 10,000 |
1993/06/25 | 600 | 600 | 588 | 588 | 10,000 |
1993/06/24 | 600 | 600 | 600 | 600 | 2,000 |
1993/06/23 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/22 | 616 | 616 | 590 | 610 | 39,000 |
1993/06/21 | 620 | 625 | 619 | 621 | 57,000 |
1993/06/17 | 634 | 634 | 620 | 620 | 7,000 |
1993/06/14 | 670 | 674 | 670 | 674 | 5,000 |
1993/06/11 | 660 | 674 | 660 | 674 | 77,000 |
1993/06/07 | 674 | 674 | 673 | 673 | 5,000 |
1993/06/04 | 680 | 680 | 677 | 677 | 11,000 |
1993/06/03 | 664 | 680 | 660 | 680 | 45,000 |
1993/06/02 | 655 | 655 | 654 | 654 | 6,000 |
1993/06/01 | 659 | 659 | 655 | 655 | 2,000 |
1993/05/31 | 670 | 670 | 663 | 669 | 19,000 |
1993/05/28 | 690 | 690 | 681 | 683 | 10,000 |
1993/05/27 | 658 | 680 | 658 | 680 | 45,000 |
1993/05/26 | 635 | 648 | 626 | 648 | 17,000 |
1993/05/25 | 641 | 641 | 638 | 638 | 7,000 |
1993/05/24 | 647 | 647 | 641 | 641 | 2,000 |
1993/05/21 | 631 | 648 | 631 | 648 | 17,000 |
1993/05/20 | 655 | 655 | 640 | 640 | 4,000 |
1993/05/19 | 660 | 660 | 642 | 645 | 8,000 |
1993/05/18 | 650 | 655 | 643 | 655 | 15,000 |
1993/05/17 | 642 | 650 | 642 | 650 | 5,000 |
1993/05/14 | 662 | 662 | 662 | 662 | 7,000 |
1993/05/13 | 662 | 670 | 662 | 670 | 7,000 |
1993/05/12 | 676 | 676 | 652 | 652 | 18,000 |
1993/05/11 | 680 | 682 | 672 | 676 | 16,000 |
1993/05/10 | 660 | 670 | 660 | 670 | 16,000 |
1993/05/07 | 677 | 677 | 650 | 650 | 9,000 |
1993/05/06 | 677 | 697 | 670 | 670 | 29,000 |
1993/04/30 | 665 | 670 | 665 | 670 | 44,000 |
1993/04/28 | 644 | 668 | 644 | 665 | 50,000 |
1993/04/27 | 602 | 634 | 602 | 634 | 29,000 |
1993/04/26 | 598 | 598 | 593 | 598 | 9,000 |
1993/04/23 | 593 | 593 | 583 | 583 | 10,000 |
1993/04/22 | 592 | 604 | 592 | 603 | 17,000 |
1993/04/21 | 630 | 630 | 602 | 602 | 20,000 |
1993/04/20 | 639 | 639 | 625 | 625 | 7,000 |
1993/04/19 | 650 | 650 | 650 | 650 | 8,000 |
1993/04/16 | 670 | 670 | 670 | 670 | 18,000 |
1993/04/15 | 660 | 665 | 660 | 660 | 5,000 |
1993/04/14 | 689 | 689 | 665 | 665 | 19,000 |
1993/04/13 | 640 | 670 | 639 | 669 | 60,000 |
1993/04/12 | 657 | 660 | 622 | 630 | 74,000 |
1993/04/09 | 661 | 670 | 650 | 657 | 19,000 |
1993/04/08 | 690 | 710 | 680 | 680 | 29,000 |
1993/04/07 | 700 | 710 | 670 | 690 | 116,000 |
1993/04/06 | 721 | 725 | 700 | 708 | 147,000 |
1993/04/02 | 535 | 541 | 535 | 541 | 28,000 |
1993/04/01 | 515 | 515 | 510 | 515 | 41,000 |
1993/03/31 | 526 | 526 | 514 | 515 | 38,000 |
1993/03/30 | 511 | 525 | 510 | 525 | 51,000 |
1993/03/29 | 462 | 485 | 462 | 485 | 52,000 |
1993/03/26 | 436 | 460 | 436 | 459 | 29,000 |
1993/03/25 | 437 | 437 | 436 | 436 | 4,000 |
1993/03/24 | 430 | 436 | 430 | 436 | 13,000 |
1993/03/23 | 439 | 439 | 433 | 434 | 14,000 |
1993/03/22 | 438 | 439 | 438 | 439 | 21,000 |
1993/03/19 | 450 | 450 | 431 | 439 | 52,000 |
1993/03/18 | 404 | 440 | 404 | 430 | 71,000 |
1993/03/17 | 390 | 394 | 385 | 394 | 14,000 |
1993/03/16 | 390 | 390 | 390 | 390 | 5,000 |
1993/03/15 | 380 | 385 | 375 | 385 | 11,000 |
1993/03/12 | 370 | 375 | 368 | 375 | 36,000 |
1993/03/11 | 370 | 370 | 368 | 368 | 28,000 |
1993/03/10 | 370 | 370 | 368 | 370 | 8,000 |
1993/03/09 | 352 | 365 | 352 | 365 | 25,000 |
1993/03/08 | 350 | 350 | 350 | 350 | 13,000 |
1993/03/04 | 355 | 355 | 355 | 355 | 11,000 |
1993/03/03 | 355 | 355 | 355 | 355 | 3,000 |
1993/03/02 | 355 | 355 | 355 | 355 | 2,000 |
1993/03/01 | 351 | 355 | 350 | 355 | 41,000 |
1993/02/26 | 347 | 349 | 347 | 348 | 24,000 |
1993/02/25 | 365 | 365 | 350 | 350 | 9,000 |
1993/02/24 | 370 | 370 | 370 | 370 | 3,000 |
1993/02/23 | 365 | 365 | 365 | 365 | 2,000 |
1993/02/22 | 367 | 370 | 367 | 370 | 26,000 |
1993/02/19 | 367 | 367 | 367 | 367 | 10,000 |
1993/02/18 | 370 | 370 | 367 | 368 | 9,000 |
1993/02/17 | 368 | 371 | 368 | 371 | 10,000 |
1993/02/16 | 370 | 373 | 370 | 371 | 10,000 |
1993/02/10 | 372 | 373 | 370 | 373 | 5,000 |
1993/02/09 | 370 | 372 | 370 | 372 | 2,000 |
1993/02/08 | 365 | 366 | 365 | 365 | 5,000 |
1993/02/05 | 367 | 367 | 366 | 367 | 4,000 |
1993/02/04 | 367 | 367 | 367 | 367 | 1,000 |
1993/02/03 | 367 | 369 | 367 | 369 | 14,000 |
1993/02/02 | 367 | 367 | 367 | 367 | 1,000 |
1993/02/01 | 377 | 377 | 377 | 377 | 4,000 |
1993/01/29 | 378 | 378 | 378 | 378 | 1,000 |
1993/01/21 | 370 | 380 | 370 | 380 | 36,000 |
1993/01/12 | 391 | 400 | 391 | 400 | 5,000 |
1993/01/07 | 399 | 400 | 399 | 400 | 7,000 |
1993/01/04 | 400 | 400 | 400 | 400 | 3,000 |