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 |
---|---|---|---|---|---|
1994/12/30 | 465 | 465 | 465 | 465 | 1,000 |
1994/12/29 | 470 | 470 | 470 | 470 | 6,000 |
1994/12/28 | 475 | 475 | 475 | 475 | 15,000 |
1994/12/27 | 472 | 472 | 465 | 472 | 20,000 |
1994/12/26 | 472 | 472 | 472 | 472 | 4,000 |
1994/12/22 | 436 | 442 | 436 | 442 | 5,000 |
1994/12/21 | 433 | 433 | 432 | 432 | 50,000 |
1994/12/20 | 430 | 432 | 430 | 432 | 9,000 |
1994/12/19 | 420 | 424 | 420 | 424 | 22,000 |
1994/12/16 | 420 | 427 | 420 | 422 | 15,000 |
1994/12/15 | 418 | 420 | 418 | 419 | 45,000 |
1994/12/14 | 415 | 420 | 415 | 420 | 11,000 |
1994/12/13 | 420 | 420 | 410 | 417 | 31,000 |
1994/12/12 | 420 | 420 | 420 | 420 | 85,000 |
1994/12/09 | 417 | 420 | 416 | 420 | 12,000 |
1994/12/08 | 417 | 421 | 417 | 420 | 6,000 |
1994/12/07 | 433 | 433 | 417 | 417 | 4,000 |
1994/12/06 | 436 | 436 | 434 | 434 | 7,000 |
1994/12/05 | 435 | 435 | 434 | 434 | 18,000 |
1994/12/02 | 420 | 431 | 420 | 420 | 10,000 |
1994/12/01 | 427 | 427 | 420 | 420 | 10,000 |
1994/11/30 | 425 | 435 | 425 | 426 | 20,000 |
1994/11/29 | 420 | 435 | 420 | 435 | 15,000 |
1994/11/28 | 420 | 420 | 420 | 420 | 2,000 |
1994/11/25 | 407 | 410 | 405 | 405 | 7,000 |
1994/11/24 | 420 | 420 | 405 | 405 | 15,000 |
1994/11/22 | 420 | 420 | 420 | 420 | 15,000 |
1994/11/21 | 420 | 420 | 420 | 420 | 9,000 |
1994/11/18 | 422 | 422 | 420 | 420 | 5,000 |
1994/11/17 | 430 | 430 | 425 | 425 | 8,000 |
1994/11/16 | 441 | 441 | 430 | 430 | 6,000 |
1994/11/15 | 420 | 421 | 420 | 420 | 17,000 |
1994/11/14 | 420 | 420 | 401 | 401 | 9,000 |
1994/11/11 | 430 | 430 | 420 | 423 | 23,000 |
1994/11/10 | 451 | 451 | 427 | 430 | 15,000 |
1994/11/09 | 459 | 459 | 459 | 459 | 1,000 |
1994/11/08 | 460 | 464 | 460 | 464 | 9,000 |
1994/11/04 | 471 | 471 | 470 | 470 | 5,000 |
1994/11/01 | 470 | 470 | 470 | 470 | 2,000 |
1994/10/31 | 465 | 470 | 465 | 470 | 3,000 |
1994/10/27 | 475 | 475 | 465 | 465 | 9,000 |
1994/10/26 | 485 | 485 | 485 | 485 | 4,000 |
1994/10/25 | 485 | 485 | 485 | 485 | 1,000 |
1994/10/24 | 480 | 485 | 480 | 485 | 10,000 |
1994/10/21 | 488 | 488 | 478 | 478 | 45,000 |
1994/10/20 | 481 | 485 | 481 | 485 | 2,000 |
1994/10/19 | 485 | 485 | 485 | 485 | 1,000 |
1994/10/18 | 481 | 486 | 480 | 480 | 13,000 |
1994/10/17 | 489 | 489 | 481 | 481 | 3,000 |
1994/10/14 | 510 | 519 | 499 | 499 | 21,000 |
1994/10/13 | 497 | 510 | 497 | 510 | 14,000 |
1994/10/12 | 481 | 497 | 481 | 497 | 7,000 |
1994/10/11 | 473 | 473 | 473 | 473 | 1,000 |
1994/10/07 | 471 | 472 | 471 | 472 | 4,000 |
1994/10/06 | 472 | 472 | 471 | 471 | 4,000 |
1994/10/05 | 470 | 471 | 470 | 471 | 5,000 |
1994/10/04 | 480 | 481 | 470 | 470 | 19,000 |
1994/10/03 | 489 | 489 | 489 | 489 | 2,000 |
1994/09/30 | 489 | 494 | 489 | 494 | 10,000 |
1994/09/29 | 471 | 476 | 471 | 476 | 7,000 |
1994/09/28 | 471 | 475 | 471 | 471 | 5,000 |
1994/09/27 | 471 | 471 | 470 | 470 | 6,000 |
1994/09/26 | 485 | 485 | 470 | 470 | 14,000 |
1994/09/22 | 493 | 493 | 485 | 485 | 17,000 |
1994/09/21 | 485 | 490 | 485 | 490 | 7,000 |
1994/09/20 | 490 | 490 | 478 | 480 | 26,000 |
1994/09/19 | 495 | 495 | 495 | 495 | 2,000 |
1994/09/16 | 495 | 500 | 495 | 500 | 17,000 |
1994/09/14 | 500 | 500 | 499 | 499 | 7,000 |
1994/09/13 | 500 | 500 | 500 | 500 | 5,000 |
1994/09/12 | 500 | 502 | 497 | 502 | 5,000 |
1994/09/09 | 498 | 511 | 498 | 510 | 11,000 |
1994/09/08 | 496 | 500 | 493 | 500 | 10,000 |
1994/09/07 | 510 | 510 | 490 | 496 | 20,000 |
1994/09/06 | 520 | 521 | 511 | 511 | 17,000 |
1994/09/05 | 530 | 530 | 516 | 516 | 55,000 |
1994/09/02 | 530 | 530 | 515 | 530 | 32,000 |
1994/09/01 | 530 | 530 | 525 | 530 | 20,000 |
1994/08/31 | 540 | 540 | 525 | 530 | 43,000 |
1994/08/30 | 535 | 535 | 521 | 530 | 13,000 |
1994/08/29 | 539 | 550 | 535 | 550 | 4,000 |
1994/08/26 | 539 | 539 | 539 | 539 | 1,000 |
1994/08/25 | 540 | 540 | 539 | 539 | 3,000 |
1994/08/24 | 540 | 540 | 535 | 535 | 9,000 |
1994/08/23 | 543 | 543 | 541 | 541 | 6,000 |
1994/08/22 | 541 | 541 | 541 | 541 | 9,000 |
1994/08/19 | 541 | 541 | 541 | 541 | 3,000 |
1994/08/18 | 541 | 541 | 540 | 540 | 8,000 |
1994/08/17 | 545 | 550 | 540 | 540 | 25,000 |
1994/08/16 | 545 | 546 | 541 | 541 | 35,000 |
1994/08/15 | 540 | 542 | 540 | 541 | 14,000 |
1994/08/12 | 550 | 550 | 545 | 545 | 6,000 |
1994/08/11 | 543 | 550 | 542 | 550 | 25,000 |
1994/08/10 | 550 | 550 | 549 | 549 | 3,000 |
1994/08/09 | 550 | 555 | 550 | 550 | 9,000 |
1994/08/08 | 550 | 550 | 550 | 550 | 7,000 |
1994/08/05 | 555 | 555 | 555 | 555 | 5,000 |
1994/08/04 | 575 | 575 | 559 | 559 | 2,000 |
1994/08/03 | 575 | 575 | 566 | 566 | 4,000 |
1994/08/02 | 565 | 565 | 565 | 565 | 1,000 |
1994/08/01 | 570 | 570 | 554 | 554 | 3,000 |
1994/07/29 | 553 | 565 | 553 | 565 | 11,000 |
1994/07/28 | 541 | 545 | 540 | 541 | 15,000 |
1994/07/27 | 550 | 550 | 540 | 540 | 16,000 |
1994/07/26 | 560 | 561 | 559 | 559 | 10,000 |
1994/07/25 | 572 | 575 | 572 | 572 | 10,000 |
1994/07/22 | 595 | 600 | 590 | 592 | 9,000 |
1994/07/21 | 604 | 609 | 600 | 600 | 102,000 |
1994/07/20 | 610 | 610 | 603 | 603 | 8,000 |
1994/07/19 | 607 | 610 | 603 | 603 | 8,000 |
1994/07/18 | 610 | 610 | 609 | 610 | 9,000 |
1994/07/15 | 616 | 619 | 610 | 610 | 8,000 |
1994/07/14 | 606 | 606 | 600 | 606 | 8,000 |
1994/07/13 | 601 | 603 | 601 | 601 | 6,000 |
1994/07/12 | 605 | 605 | 600 | 605 | 16,000 |
1994/07/11 | 619 | 619 | 600 | 614 | 7,000 |
1994/07/08 | 619 | 620 | 619 | 619 | 8,000 |
1994/07/07 | 622 | 623 | 620 | 620 | 5,000 |
1994/07/06 | 620 | 620 | 620 | 620 | 9,000 |
1994/07/05 | 613 | 617 | 611 | 617 | 10,000 |
1994/07/04 | 620 | 629 | 610 | 610 | 9,000 |
1994/07/01 | 608 | 610 | 595 | 600 | 17,000 |
1994/06/30 | 600 | 630 | 595 | 613 | 18,000 |
1994/06/29 | 610 | 610 | 601 | 610 | 18,000 |
1994/06/28 | 604 | 605 | 600 | 605 | 22,000 |
1994/06/27 | 603 | 603 | 591 | 595 | 23,000 |
1994/06/24 | 616 | 630 | 616 | 621 | 37,000 |
1994/06/23 | 609 | 620 | 609 | 615 | 21,000 |
1994/06/22 | 599 | 610 | 590 | 610 | 44,000 |
1994/06/21 | 630 | 630 | 610 | 610 | 73,000 |
1994/06/20 | 640 | 640 | 630 | 635 | 55,000 |
1994/06/17 | 630 | 643 | 630 | 640 | 48,000 |
1994/06/16 | 621 | 630 | 618 | 630 | 38,000 |
1994/06/15 | 641 | 646 | 630 | 640 | 68,000 |
1994/06/14 | 645 | 647 | 641 | 641 | 66,000 |
1994/06/13 | 644 | 649 | 641 | 644 | 66,000 |
1994/06/10 | 629 | 649 | 626 | 635 | 298,000 |
1994/06/09 | 585 | 620 | 585 | 609 | 270,000 |
1994/06/08 | 555 | 585 | 555 | 585 | 57,000 |
1994/06/07 | 550 | 555 | 545 | 555 | 64,000 |
1994/06/06 | 568 | 568 | 545 | 560 | 24,000 |
1994/06/03 | 580 | 580 | 565 | 568 | 51,000 |
1994/06/02 | 575 | 585 | 570 | 578 | 177,000 |
1994/06/01 | 575 | 575 | 560 | 568 | 175,000 |
1994/05/31 | 574 | 580 | 570 | 575 | 135,000 |
1994/05/30 | 560 | 570 | 560 | 570 | 188,000 |
1994/05/27 | 538 | 550 | 538 | 550 | 14,000 |
1994/05/26 | 526 | 535 | 523 | 535 | 60,000 |
1994/05/25 | 523 | 525 | 523 | 525 | 74,000 |
1994/05/24 | 519 | 524 | 519 | 520 | 23,000 |
1994/05/23 | 517 | 517 | 517 | 517 | 25,000 |
1994/05/20 | 519 | 519 | 519 | 519 | 1,000 |
1994/05/19 | 506 | 515 | 505 | 510 | 15,000 |
1994/05/18 | 505 | 510 | 505 | 510 | 3,000 |
1994/05/17 | 505 | 520 | 505 | 520 | 32,000 |
1994/05/16 | 507 | 511 | 507 | 510 | 20,000 |
1994/05/13 | 512 | 512 | 510 | 510 | 13,000 |
1994/05/12 | 510 | 510 | 510 | 510 | 42,000 |
1994/05/11 | 510 | 510 | 510 | 510 | 22,000 |
1994/05/10 | 505 | 505 | 505 | 505 | 12,000 |
1994/05/09 | 506 | 510 | 503 | 505 | 7,000 |
1994/05/06 | 515 | 515 | 515 | 515 | 1,000 |
1994/05/02 | 522 | 522 | 508 | 520 | 6,000 |
1994/04/27 | 524 | 524 | 522 | 522 | 3,000 |
1994/04/26 | 515 | 515 | 510 | 510 | 45,000 |
1994/04/25 | 516 | 516 | 514 | 515 | 24,000 |
1994/04/22 | 520 | 520 | 516 | 516 | 15,000 |
1994/04/21 | 525 | 525 | 524 | 525 | 88,000 |
1994/04/20 | 522 | 522 | 521 | 521 | 31,000 |
1994/04/19 | 525 | 525 | 521 | 522 | 30,000 |
1994/04/18 | 536 | 536 | 525 | 525 | 86,000 |
1994/04/15 | 520 | 540 | 520 | 530 | 100,000 |
1994/04/14 | 525 | 525 | 520 | 520 | 40,000 |
1994/04/13 | 530 | 530 | 530 | 530 | 2,000 |
1994/04/11 | 530 | 530 | 530 | 530 | 1,000 |
1994/04/08 | 535 | 535 | 520 | 530 | 14,000 |
1994/04/07 | 535 | 535 | 533 | 535 | 6,000 |
1994/04/06 | 540 | 540 | 531 | 532 | 9,000 |
1994/04/05 | 519 | 530 | 510 | 530 | 10,000 |
1994/04/01 | 549 | 549 | 549 | 549 | 7,000 |
1994/03/31 | 548 | 551 | 547 | 551 | 6,000 |
1994/03/30 | 555 | 555 | 553 | 553 | 9,000 |
1994/03/29 | 556 | 556 | 556 | 556 | 3,000 |
1994/03/25 | 570 | 570 | 555 | 555 | 5,000 |
1994/03/24 | 555 | 570 | 555 | 560 | 9,000 |
1994/03/23 | 575 | 575 | 560 | 560 | 3,000 |
1994/03/22 | 585 | 585 | 580 | 580 | 19,000 |
1994/03/18 | 586 | 590 | 585 | 590 | 11,000 |
1994/03/17 | 591 | 595 | 586 | 586 | 32,000 |
1994/03/16 | 580 | 584 | 580 | 584 | 2,000 |
1994/03/15 | 580 | 585 | 575 | 576 | 12,000 |
1994/03/14 | 561 | 580 | 561 | 580 | 3,000 |
1994/03/11 | 555 | 555 | 551 | 555 | 15,000 |
1994/03/10 | 561 | 570 | 550 | 570 | 7,000 |
1994/03/09 | 561 | 561 | 555 | 555 | 3,000 |
1994/03/08 | 574 | 580 | 574 | 574 | 7,000 |
1994/03/07 | 585 | 585 | 574 | 574 | 22,000 |
1994/03/04 | 574 | 575 | 570 | 570 | 11,000 |
1994/03/03 | 579 | 579 | 570 | 575 | 7,000 |
1994/03/02 | 580 | 585 | 580 | 585 | 9,000 |
1994/03/01 | 585 | 585 | 575 | 575 | 28,000 |
1994/02/28 | 560 | 585 | 560 | 565 | 26,000 |
1994/02/25 | 540 | 550 | 530 | 550 | 9,000 |
1994/02/24 | 550 | 550 | 540 | 544 | 4,000 |
1994/02/22 | 530 | 540 | 530 | 540 | 4,000 |
1994/02/21 | 521 | 521 | 520 | 520 | 13,000 |
1994/02/18 | 521 | 521 | 520 | 521 | 5,000 |
1994/02/17 | 525 | 525 | 520 | 520 | 8,000 |
1994/02/16 | 530 | 545 | 530 | 545 | 7,000 |
1994/02/15 | 501 | 510 | 501 | 510 | 12,000 |
1994/02/14 | 550 | 550 | 530 | 530 | 5,000 |
1994/02/10 | 560 | 560 | 560 | 560 | 8,000 |
1994/02/09 | 576 | 580 | 550 | 550 | 20,000 |
1994/02/08 | 570 | 590 | 570 | 572 | 19,000 |
1994/02/07 | 570 | 570 | 570 | 570 | 9,000 |
1994/02/04 | 573 | 582 | 572 | 582 | 4,000 |
1994/02/03 | 600 | 600 | 570 | 572 | 21,000 |
1994/02/02 | 611 | 611 | 590 | 605 | 29,000 |
1994/02/01 | 610 | 610 | 610 | 610 | 68,000 |
1994/01/28 | 500 | 500 | 500 | 500 | 7,000 |
1994/01/27 | 510 | 514 | 510 | 510 | 8,000 |
1994/01/26 | 491 | 510 | 491 | 510 | 4,000 |
1994/01/25 | 485 | 486 | 485 | 486 | 7,000 |
1994/01/24 | 485 | 486 | 485 | 485 | 23,000 |
1994/01/21 | 515 | 515 | 506 | 515 | 39,000 |
1994/01/20 | 510 | 515 | 505 | 515 | 6,000 |
1994/01/19 | 497 | 500 | 491 | 500 | 9,000 |
1994/01/18 | 500 | 505 | 499 | 500 | 6,000 |
1994/01/17 | 497 | 515 | 497 | 515 | 17,000 |
1994/01/14 | 486 | 494 | 480 | 494 | 12,000 |
1994/01/12 | 458 | 465 | 458 | 465 | 16,000 |
1994/01/11 | 461 | 461 | 457 | 457 | 14,000 |
1994/01/10 | 430 | 430 | 430 | 430 | 9,000 |
1994/01/07 | 430 | 430 | 424 | 425 | 13,000 |
1994/01/05 | 430 | 430 | 425 | 425 | 3,000 |
1994/01/04 | 420 | 420 | 420 | 420 | 1,000 |