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 |
|---|---|---|---|---|---|
| 1995/12/29 | 452 | 462 | 450 | 456 | 52,000 |
| 1995/12/28 | 454 | 469 | 453 | 462 | 169,000 |
| 1995/12/27 | 458 | 477 | 458 | 469 | 425,000 |
| 1995/12/26 | 446 | 450 | 436 | 448 | 296,000 |
| 1995/12/25 | 405 | 440 | 405 | 436 | 279,000 |
| 1995/12/22 | 382 | 399 | 382 | 395 | 251,000 |
| 1995/12/21 | 375 | 380 | 375 | 380 | 61,000 |
| 1995/12/20 | 368 | 375 | 367 | 375 | 51,000 |
| 1995/12/19 | 369 | 370 | 365 | 370 | 30,000 |
| 1995/12/18 | 379 | 379 | 375 | 377 | 96,000 |
| 1995/12/15 | 379 | 379 | 370 | 379 | 56,000 |
| 1995/12/14 | 373 | 380 | 372 | 377 | 50,000 |
| 1995/12/13 | 373 | 375 | 370 | 375 | 62,000 |
| 1995/12/12 | 373 | 375 | 370 | 370 | 51,000 |
| 1995/12/11 | 378 | 379 | 370 | 370 | 52,000 |
| 1995/12/08 | 380 | 380 | 368 | 373 | 99,000 |
| 1995/12/07 | 358 | 385 | 357 | 375 | 167,000 |
| 1995/12/06 | 345 | 356 | 345 | 355 | 63,000 |
| 1995/12/05 | 349 | 355 | 345 | 350 | 30,000 |
| 1995/12/04 | 345 | 350 | 345 | 350 | 20,000 |
| 1995/12/01 | 340 | 345 | 340 | 342 | 23,000 |
| 1995/11/30 | 335 | 339 | 330 | 339 | 7,000 |
| 1995/11/29 | 335 | 336 | 335 | 335 | 5,000 |
| 1995/11/28 | 329 | 334 | 329 | 334 | 8,000 |
| 1995/11/27 | 324 | 339 | 324 | 334 | 7,000 |
| 1995/11/24 | 329 | 329 | 329 | 329 | 13,000 |
| 1995/11/22 | 330 | 335 | 329 | 329 | 87,000 |
| 1995/11/21 | 320 | 329 | 320 | 329 | 46,000 |
| 1995/11/20 | 320 | 325 | 320 | 324 | 22,000 |
| 1995/11/17 | 310 | 315 | 310 | 315 | 12,000 |
| 1995/11/16 | 310 | 311 | 310 | 310 | 9,000 |
| 1995/11/15 | 311 | 311 | 311 | 311 | 10,000 |
| 1995/11/14 | 315 | 315 | 311 | 311 | 6,000 |
| 1995/11/13 | 315 | 320 | 315 | 315 | 22,000 |
| 1995/11/10 | 315 | 315 | 315 | 315 | 9,000 |
| 1995/11/09 | 315 | 315 | 315 | 315 | 7,000 |
| 1995/11/08 | 317 | 320 | 317 | 320 | 15,000 |
| 1995/11/07 | 317 | 317 | 317 | 317 | 2,000 |
| 1995/11/06 | 315 | 330 | 312 | 330 | 6,000 |
| 1995/11/02 | 308 | 315 | 302 | 315 | 13,000 |
| 1995/11/01 | 315 | 315 | 310 | 310 | 4,000 |
| 1995/10/31 | 310 | 310 | 300 | 300 | 25,000 |
| 1995/10/30 | 310 | 310 | 310 | 310 | 5,000 |
| 1995/10/27 | 310 | 310 | 310 | 310 | 9,000 |
| 1995/10/26 | 315 | 319 | 315 | 319 | 9,000 |
| 1995/10/25 | 325 | 330 | 320 | 330 | 14,000 |
| 1995/10/24 | 325 | 330 | 325 | 325 | 18,000 |
| 1995/10/23 | 330 | 330 | 330 | 330 | 13,000 |
| 1995/10/20 | 330 | 330 | 321 | 326 | 18,000 |
| 1995/10/19 | 335 | 335 | 330 | 330 | 5,000 |
| 1995/10/18 | 335 | 335 | 330 | 330 | 8,000 |
| 1995/10/17 | 330 | 330 | 330 | 330 | 20,000 |
| 1995/10/16 | 328 | 331 | 326 | 326 | 16,000 |
| 1995/10/13 | 331 | 331 | 331 | 331 | 2,000 |
| 1995/10/12 | 340 | 340 | 326 | 330 | 7,000 |
| 1995/10/11 | 347 | 350 | 340 | 340 | 36,000 |
| 1995/10/09 | 339 | 347 | 339 | 347 | 5,000 |
| 1995/10/06 | 334 | 340 | 334 | 334 | 31,000 |
| 1995/10/05 | 334 | 334 | 331 | 334 | 9,000 |
| 1995/10/04 | 335 | 336 | 333 | 333 | 44,000 |
| 1995/10/03 | 330 | 331 | 326 | 326 | 7,000 |
| 1995/10/02 | 340 | 350 | 336 | 336 | 14,000 |
| 1995/09/29 | 336 | 341 | 336 | 337 | 16,000 |
| 1995/09/28 | 341 | 350 | 336 | 336 | 4,000 |
| 1995/09/27 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/09/26 | 346 | 350 | 346 | 350 | 17,000 |
| 1995/09/25 | 345 | 345 | 341 | 345 | 35,000 |
| 1995/09/22 | 341 | 341 | 341 | 341 | 81,000 |
| 1995/09/21 | 350 | 350 | 335 | 340 | 33,000 |
| 1995/09/20 | 356 | 358 | 349 | 349 | 32,000 |
| 1995/09/19 | 355 | 360 | 345 | 346 | 32,000 |
| 1995/09/18 | 365 | 368 | 355 | 355 | 53,000 |
| 1995/09/14 | 350 | 360 | 349 | 360 | 375,000 |
| 1995/09/13 | 355 | 361 | 350 | 352 | 443,000 |
| 1995/09/12 | 365 | 370 | 350 | 350 | 108,000 |
| 1995/09/11 | 339 | 360 | 339 | 360 | 118,000 |
| 1995/09/08 | 330 | 354 | 330 | 336 | 100,000 |
| 1995/09/07 | 328 | 330 | 320 | 320 | 25,000 |
| 1995/09/06 | 327 | 330 | 325 | 330 | 12,000 |
| 1995/09/05 | 326 | 327 | 321 | 327 | 24,000 |
| 1995/09/04 | 330 | 330 | 324 | 324 | 11,000 |
| 1995/09/01 | 330 | 330 | 328 | 330 | 17,000 |
| 1995/08/31 | 340 | 340 | 330 | 330 | 20,000 |
| 1995/08/30 | 350 | 350 | 342 | 342 | 33,000 |
| 1995/08/29 | 336 | 340 | 327 | 340 | 24,000 |
| 1995/08/28 | 329 | 329 | 320 | 326 | 12,000 |
| 1995/08/25 | 339 | 340 | 334 | 340 | 24,000 |
| 1995/08/24 | 329 | 329 | 324 | 329 | 12,000 |
| 1995/08/23 | 339 | 339 | 339 | 339 | 1,000 |
| 1995/08/22 | 340 | 349 | 340 | 349 | 26,000 |
| 1995/08/21 | 340 | 355 | 340 | 341 | 21,000 |
| 1995/08/18 | 346 | 346 | 340 | 340 | 22,000 |
| 1995/08/17 | 365 | 370 | 351 | 351 | 232,000 |
| 1995/08/16 | 336 | 370 | 336 | 360 | 222,000 |
| 1995/08/15 | 300 | 321 | 290 | 321 | 36,000 |
| 1995/08/14 | 290 | 302 | 290 | 302 | 12,000 |
| 1995/08/11 | 286 | 291 | 286 | 287 | 5,000 |
| 1995/08/10 | 285 | 286 | 285 | 285 | 12,000 |
| 1995/08/09 | 304 | 304 | 290 | 290 | 6,000 |
| 1995/08/04 | 305 | 315 | 303 | 312 | 29,000 |
| 1995/08/03 | 294 | 319 | 294 | 310 | 43,000 |
| 1995/08/02 | 270 | 294 | 270 | 294 | 12,000 |
| 1995/08/01 | 285 | 285 | 275 | 275 | 6,000 |
| 1995/07/31 | 295 | 295 | 290 | 290 | 4,000 |
| 1995/07/28 | 290 | 290 | 290 | 290 | 2,000 |
| 1995/07/27 | 280 | 285 | 279 | 285 | 21,000 |
| 1995/07/26 | 285 | 290 | 280 | 290 | 9,000 |
| 1995/07/25 | 300 | 303 | 290 | 290 | 12,000 |
| 1995/07/24 | 303 | 303 | 300 | 300 | 8,000 |
| 1995/07/21 | 303 | 303 | 303 | 303 | 36,000 |
| 1995/07/20 | 295 | 298 | 290 | 298 | 28,000 |
| 1995/07/19 | 302 | 302 | 290 | 295 | 41,000 |
| 1995/07/18 | 318 | 320 | 312 | 312 | 43,000 |
| 1995/07/17 | 305 | 315 | 305 | 315 | 42,000 |
| 1995/07/14 | 308 | 318 | 305 | 308 | 25,000 |
| 1995/07/13 | 314 | 314 | 305 | 307 | 58,000 |
| 1995/07/12 | 313 | 315 | 307 | 307 | 90,000 |
| 1995/07/11 | 315 | 315 | 290 | 298 | 73,000 |
| 1995/07/10 | 280 | 315 | 280 | 305 | 677,000 |
| 1995/07/07 | 255 | 281 | 255 | 275 | 118,000 |
| 1995/07/06 | 245 | 245 | 245 | 245 | 1,000 |
| 1995/07/05 | 241 | 245 | 235 | 235 | 23,000 |
| 1995/07/04 | 240 | 243 | 240 | 240 | 9,000 |
| 1995/07/03 | 245 | 245 | 236 | 243 | 11,000 |
| 1995/06/30 | 250 | 250 | 250 | 250 | 3,000 |
| 1995/06/29 | 255 | 259 | 245 | 245 | 16,000 |
| 1995/06/28 | 245 | 250 | 243 | 245 | 19,000 |
| 1995/06/27 | 245 | 250 | 243 | 245 | 63,000 |
| 1995/06/26 | 243 | 255 | 243 | 245 | 155,000 |
| 1995/06/23 | 236 | 245 | 236 | 240 | 67,000 |
| 1995/06/22 | 240 | 240 | 234 | 238 | 53,000 |
| 1995/06/21 | 248 | 250 | 240 | 240 | 90,000 |
| 1995/06/20 | 246 | 252 | 246 | 248 | 14,000 |
| 1995/06/19 | 245 | 245 | 238 | 245 | 63,000 |
| 1995/06/16 | 266 | 266 | 245 | 245 | 21,000 |
| 1995/06/15 | 250 | 250 | 246 | 246 | 42,000 |
| 1995/06/14 | 250 | 251 | 250 | 251 | 15,000 |
| 1995/06/13 | 251 | 251 | 250 | 250 | 12,000 |
| 1995/06/12 | 265 | 265 | 250 | 250 | 13,000 |
| 1995/06/09 | 270 | 275 | 263 | 265 | 14,000 |
| 1995/06/08 | 274 | 274 | 270 | 270 | 3,000 |
| 1995/06/07 | 290 | 290 | 280 | 284 | 5,000 |
| 1995/06/06 | 290 | 290 | 288 | 288 | 7,000 |
| 1995/06/05 | 290 | 290 | 290 | 290 | 7,000 |
| 1995/06/02 | 285 | 300 | 285 | 288 | 17,000 |
| 1995/06/01 | 290 | 290 | 290 | 290 | 4,000 |
| 1995/05/31 | 285 | 285 | 280 | 285 | 15,000 |
| 1995/05/30 | 290 | 290 | 285 | 285 | 11,000 |
| 1995/05/29 | 295 | 295 | 290 | 290 | 2,000 |
| 1995/05/26 | 300 | 300 | 282 | 295 | 20,000 |
| 1995/05/25 | 306 | 306 | 305 | 305 | 6,000 |
| 1995/05/24 | 305 | 305 | 305 | 305 | 4,000 |
| 1995/05/23 | 308 | 308 | 305 | 305 | 9,000 |
| 1995/05/22 | 310 | 310 | 308 | 308 | 18,000 |
| 1995/05/19 | 310 | 310 | 308 | 308 | 8,000 |
| 1995/05/18 | 311 | 315 | 311 | 315 | 3,000 |
| 1995/05/17 | 308 | 313 | 308 | 310 | 17,000 |
| 1995/05/16 | 351 | 351 | 320 | 325 | 15,000 |
| 1995/05/15 | 350 | 351 | 350 | 351 | 10,000 |
| 1995/05/12 | 355 | 355 | 350 | 350 | 4,000 |
| 1995/05/10 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/05/09 | 369 | 369 | 369 | 369 | 2,000 |
| 1995/05/08 | 369 | 369 | 369 | 369 | 2,000 |
| 1995/05/02 | 355 | 355 | 355 | 355 | 1,000 |
| 1995/05/01 | 355 | 355 | 355 | 355 | 1,000 |
| 1995/04/28 | 355 | 356 | 355 | 356 | 6,000 |
| 1995/04/27 | 365 | 365 | 355 | 356 | 12,000 |
| 1995/04/26 | 370 | 370 | 370 | 370 | 8,000 |
| 1995/04/25 | 381 | 381 | 380 | 380 | 3,000 |
| 1995/04/24 | 375 | 375 | 370 | 373 | 13,000 |
| 1995/04/21 | 365 | 370 | 360 | 370 | 18,000 |
| 1995/04/20 | 355 | 355 | 350 | 355 | 10,000 |
| 1995/04/19 | 355 | 355 | 355 | 355 | 14,000 |
| 1995/04/18 | 365 | 365 | 355 | 355 | 3,000 |
| 1995/04/17 | 365 | 369 | 365 | 369 | 4,000 |
| 1995/04/14 | 371 | 371 | 371 | 371 | 1,000 |
| 1995/04/13 | 379 | 380 | 375 | 380 | 8,000 |
| 1995/04/12 | 380 | 380 | 380 | 380 | 5,000 |
| 1995/04/11 | 370 | 370 | 369 | 369 | 3,000 |
| 1995/04/10 | 350 | 370 | 350 | 369 | 9,000 |
| 1995/04/07 | 365 | 365 | 350 | 350 | 5,000 |
| 1995/04/06 | 365 | 365 | 365 | 365 | 3,000 |
| 1995/04/05 | 350 | 360 | 350 | 360 | 3,000 |
| 1995/04/04 | 349 | 364 | 349 | 364 | 13,000 |
| 1995/04/03 | 364 | 364 | 350 | 350 | 5,000 |
| 1995/03/31 | 380 | 390 | 374 | 375 | 25,000 |
| 1995/03/30 | 365 | 370 | 365 | 370 | 5,000 |
| 1995/03/29 | 366 | 375 | 365 | 365 | 14,000 |
| 1995/03/28 | 370 | 370 | 360 | 360 | 18,000 |
| 1995/03/27 | 335 | 350 | 335 | 350 | 14,000 |
| 1995/03/24 | 336 | 336 | 330 | 330 | 17,000 |
| 1995/03/23 | 325 | 335 | 325 | 335 | 43,000 |
| 1995/03/22 | 330 | 330 | 326 | 326 | 17,000 |
| 1995/03/20 | 340 | 340 | 330 | 335 | 11,000 |
| 1995/03/17 | 340 | 340 | 340 | 340 | 8,000 |
| 1995/03/16 | 350 | 350 | 341 | 345 | 37,000 |
| 1995/03/15 | 340 | 345 | 340 | 345 | 18,000 |
| 1995/03/14 | 345 | 345 | 340 | 340 | 11,000 |
| 1995/03/13 | 350 | 350 | 340 | 341 | 13,000 |
| 1995/03/10 | 355 | 356 | 350 | 350 | 7,000 |
| 1995/03/09 | 348 | 350 | 345 | 350 | 23,000 |
| 1995/03/08 | 345 | 345 | 340 | 343 | 42,000 |
| 1995/03/07 | 350 | 350 | 345 | 347 | 49,000 |
| 1995/03/06 | 360 | 365 | 350 | 350 | 32,000 |
| 1995/03/03 | 360 | 360 | 355 | 360 | 21,000 |
| 1995/03/02 | 366 | 366 | 361 | 363 | 29,000 |
| 1995/03/01 | 369 | 369 | 365 | 365 | 12,000 |
| 1995/02/28 | 366 | 367 | 361 | 366 | 21,000 |
| 1995/02/27 | 370 | 370 | 365 | 365 | 18,000 |
| 1995/02/24 | 385 | 390 | 385 | 385 | 8,000 |
| 1995/02/23 | 385 | 385 | 385 | 385 | 5,000 |
| 1995/02/22 | 385 | 394 | 385 | 385 | 16,000 |
| 1995/02/21 | 380 | 382 | 380 | 382 | 4,000 |
| 1995/02/20 | 386 | 386 | 380 | 380 | 20,000 |
| 1995/02/17 | 381 | 390 | 380 | 385 | 42,000 |
| 1995/02/16 | 384 | 386 | 383 | 385 | 36,000 |
| 1995/02/15 | 390 | 390 | 382 | 382 | 16,000 |
| 1995/02/14 | 395 | 396 | 390 | 390 | 20,000 |
| 1995/02/13 | 396 | 396 | 396 | 396 | 5,000 |
| 1995/02/10 | 398 | 399 | 395 | 399 | 15,000 |
| 1995/02/09 | 396 | 398 | 396 | 398 | 22,000 |
| 1995/02/08 | 410 | 410 | 396 | 396 | 26,000 |
| 1995/02/07 | 415 | 415 | 410 | 415 | 32,000 |
| 1995/02/06 | 415 | 415 | 410 | 415 | 18,000 |
| 1995/02/03 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/02/02 | 435 | 435 | 410 | 410 | 17,000 |
| 1995/02/01 | 445 | 445 | 435 | 435 | 31,000 |
| 1995/01/31 | 444 | 450 | 435 | 445 | 120,000 |
| 1995/01/30 | 410 | 430 | 410 | 429 | 75,000 |
| 1995/01/27 | 415 | 415 | 401 | 401 | 14,000 |
| 1995/01/26 | 430 | 432 | 420 | 420 | 25,000 |
| 1995/01/25 | 416 | 429 | 416 | 428 | 9,000 |
| 1995/01/24 | 395 | 406 | 390 | 406 | 30,000 |
| 1995/01/23 | 400 | 400 | 395 | 395 | 35,000 |
| 1995/01/20 | 402 | 403 | 401 | 401 | 30,000 |
| 1995/01/19 | 415 | 415 | 401 | 401 | 29,000 |
| 1995/01/18 | 415 | 415 | 410 | 415 | 24,000 |
| 1995/01/17 | 428 | 428 | 420 | 420 | 4,000 |
| 1995/01/13 | 423 | 428 | 420 | 428 | 14,000 |
| 1995/01/12 | 425 | 427 | 425 | 427 | 22,000 |
| 1995/01/11 | 430 | 430 | 422 | 422 | 8,000 |
| 1995/01/10 | 430 | 430 | 430 | 430 | 3,000 |
| 1995/01/09 | 435 | 435 | 435 | 435 | 3,000 |
| 1995/01/06 | 445 | 445 | 434 | 435 | 5,000 |
| 1995/01/05 | 450 | 450 | 450 | 450 | 1,000 |