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 |
|---|---|---|---|---|---|
| 1996/12/30 | 307 | 312 | 307 | 307 | 9,000 |
| 1996/12/27 | 307 | 313 | 306 | 307 | 19,000 |
| 1996/12/26 | 306 | 306 | 305 | 305 | 57,000 |
| 1996/12/25 | 310 | 313 | 301 | 301 | 23,000 |
| 1996/12/24 | 315 | 315 | 309 | 309 | 22,000 |
| 1996/12/20 | 321 | 328 | 315 | 315 | 36,000 |
| 1996/12/19 | 320 | 326 | 315 | 323 | 36,000 |
| 1996/12/18 | 340 | 340 | 330 | 330 | 12,000 |
| 1996/12/17 | 346 | 349 | 343 | 343 | 16,000 |
| 1996/12/16 | 349 | 350 | 345 | 345 | 36,000 |
| 1996/12/13 | 350 | 351 | 343 | 343 | 33,000 |
| 1996/12/12 | 353 | 353 | 351 | 353 | 10,000 |
| 1996/12/11 | 355 | 355 | 351 | 354 | 17,000 |
| 1996/12/10 | 355 | 355 | 355 | 355 | 82,000 |
| 1996/12/09 | 356 | 357 | 351 | 351 | 59,000 |
| 1996/12/06 | 360 | 364 | 355 | 355 | 19,000 |
| 1996/12/05 | 355 | 360 | 350 | 355 | 27,000 |
| 1996/12/04 | 360 | 360 | 350 | 355 | 11,000 |
| 1996/12/03 | 375 | 375 | 370 | 370 | 9,000 |
| 1996/12/02 | 385 | 386 | 376 | 376 | 29,000 |
| 1996/11/29 | 376 | 381 | 376 | 377 | 7,000 |
| 1996/11/28 | 383 | 383 | 380 | 381 | 14,000 |
| 1996/11/27 | 386 | 386 | 383 | 384 | 14,000 |
| 1996/11/26 | 384 | 385 | 383 | 385 | 33,000 |
| 1996/11/25 | 387 | 387 | 387 | 387 | 1,000 |
| 1996/11/22 | 382 | 387 | 380 | 382 | 110,000 |
| 1996/11/21 | 382 | 385 | 380 | 380 | 35,000 |
| 1996/11/20 | 380 | 385 | 380 | 380 | 16,000 |
| 1996/11/19 | 383 | 383 | 380 | 380 | 6,000 |
| 1996/11/18 | 390 | 395 | 383 | 383 | 14,000 |
| 1996/11/15 | 393 | 395 | 393 | 393 | 9,000 |
| 1996/11/14 | 392 | 393 | 392 | 393 | 4,000 |
| 1996/11/13 | 395 | 395 | 392 | 395 | 20,000 |
| 1996/11/12 | 392 | 393 | 392 | 393 | 5,000 |
| 1996/11/11 | 394 | 395 | 392 | 392 | 18,000 |
| 1996/11/08 | 393 | 395 | 392 | 393 | 29,000 |
| 1996/11/07 | 395 | 400 | 394 | 394 | 19,000 |
| 1996/11/06 | 391 | 395 | 391 | 393 | 33,000 |
| 1996/11/01 | 391 | 391 | 391 | 391 | 43,000 |
| 1996/10/31 | 391 | 391 | 390 | 390 | 4,000 |
| 1996/10/30 | 400 | 400 | 390 | 390 | 6,000 |
| 1996/10/29 | 391 | 395 | 390 | 395 | 25,000 |
| 1996/10/28 | 390 | 391 | 390 | 391 | 11,000 |
| 1996/10/25 | 395 | 397 | 390 | 392 | 34,000 |
| 1996/10/24 | 399 | 399 | 395 | 395 | 24,000 |
| 1996/10/23 | 401 | 403 | 395 | 400 | 35,000 |
| 1996/10/22 | 419 | 419 | 405 | 405 | 33,000 |
| 1996/10/21 | 428 | 428 | 420 | 420 | 18,000 |
| 1996/10/18 | 410 | 430 | 408 | 428 | 20,000 |
| 1996/10/17 | 406 | 406 | 400 | 405 | 28,000 |
| 1996/10/16 | 406 | 410 | 405 | 405 | 47,000 |
| 1996/10/15 | 395 | 400 | 395 | 399 | 46,000 |
| 1996/10/14 | 396 | 400 | 395 | 395 | 13,000 |
| 1996/10/11 | 395 | 400 | 395 | 396 | 23,000 |
| 1996/10/09 | 401 | 401 | 398 | 398 | 57,000 |
| 1996/10/08 | 405 | 405 | 401 | 401 | 5,000 |
| 1996/10/07 | 410 | 410 | 406 | 406 | 5,000 |
| 1996/10/04 | 411 | 411 | 410 | 410 | 18,000 |
| 1996/10/03 | 415 | 416 | 411 | 411 | 27,000 |
| 1996/10/02 | 420 | 420 | 415 | 415 | 12,000 |
| 1996/10/01 | 425 | 425 | 410 | 415 | 17,000 |
| 1996/09/30 | 427 | 427 | 426 | 426 | 6,000 |
| 1996/09/27 | 424 | 427 | 420 | 427 | 6,000 |
| 1996/09/26 | 415 | 430 | 415 | 425 | 13,000 |
| 1996/09/25 | 415 | 425 | 415 | 415 | 12,000 |
| 1996/09/24 | 420 | 420 | 410 | 410 | 22,000 |
| 1996/09/20 | 430 | 430 | 420 | 420 | 23,000 |
| 1996/09/19 | 422 | 423 | 420 | 421 | 8,000 |
| 1996/09/18 | 425 | 430 | 422 | 422 | 15,000 |
| 1996/09/17 | 429 | 431 | 420 | 430 | 18,000 |
| 1996/09/13 | 390 | 402 | 390 | 402 | 30,000 |
| 1996/09/12 | 404 | 404 | 400 | 400 | 7,000 |
| 1996/09/11 | 403 | 405 | 400 | 400 | 15,000 |
| 1996/09/10 | 403 | 403 | 400 | 403 | 16,000 |
| 1996/09/09 | 404 | 404 | 402 | 402 | 8,000 |
| 1996/09/06 | 407 | 407 | 401 | 401 | 14,000 |
| 1996/09/05 | 410 | 410 | 405 | 405 | 5,000 |
| 1996/09/04 | 416 | 416 | 405 | 405 | 12,000 |
| 1996/09/03 | 398 | 405 | 398 | 405 | 10,000 |
| 1996/09/02 | 401 | 404 | 400 | 400 | 16,000 |
| 1996/08/30 | 408 | 408 | 400 | 400 | 49,000 |
| 1996/08/29 | 415 | 415 | 410 | 411 | 17,000 |
| 1996/08/28 | 415 | 425 | 415 | 415 | 15,000 |
| 1996/08/27 | 411 | 415 | 411 | 415 | 6,000 |
| 1996/08/26 | 426 | 429 | 420 | 421 | 7,000 |
| 1996/08/23 | 433 | 436 | 426 | 436 | 37,000 |
| 1996/08/22 | 433 | 433 | 426 | 433 | 21,000 |
| 1996/08/21 | 426 | 433 | 426 | 431 | 30,000 |
| 1996/08/20 | 428 | 430 | 423 | 423 | 17,000 |
| 1996/08/19 | 428 | 434 | 428 | 434 | 20,000 |
| 1996/08/16 | 425 | 425 | 424 | 424 | 9,000 |
| 1996/08/15 | 425 | 425 | 420 | 425 | 14,000 |
| 1996/08/14 | 412 | 415 | 412 | 415 | 7,000 |
| 1996/08/13 | 405 | 417 | 405 | 417 | 14,000 |
| 1996/08/12 | 400 | 405 | 400 | 405 | 55,000 |
| 1996/08/09 | 414 | 429 | 414 | 420 | 297,000 |
| 1996/08/08 | 409 | 416 | 408 | 416 | 65,000 |
| 1996/08/07 | 418 | 418 | 410 | 410 | 24,000 |
| 1996/08/06 | 435 | 435 | 418 | 418 | 42,000 |
| 1996/08/05 | 435 | 440 | 435 | 435 | 27,000 |
| 1996/08/02 | 431 | 435 | 431 | 435 | 5,000 |
| 1996/08/01 | 421 | 431 | 421 | 431 | 7,000 |
| 1996/07/31 | 439 | 441 | 431 | 431 | 18,000 |
| 1996/07/30 | 439 | 449 | 439 | 440 | 32,000 |
| 1996/07/29 | 454 | 454 | 449 | 449 | 3,000 |
| 1996/07/26 | 449 | 449 | 449 | 449 | 7,000 |
| 1996/07/25 | 440 | 449 | 440 | 449 | 36,000 |
| 1996/07/24 | 450 | 450 | 445 | 450 | 18,000 |
| 1996/07/23 | 452 | 457 | 450 | 457 | 33,000 |
| 1996/07/22 | 457 | 457 | 457 | 457 | 13,000 |
| 1996/07/19 | 456 | 457 | 455 | 457 | 50,000 |
| 1996/07/18 | 452 | 455 | 452 | 453 | 6,000 |
| 1996/07/17 | 452 | 457 | 452 | 452 | 26,000 |
| 1996/07/16 | 455 | 457 | 452 | 452 | 13,000 |
| 1996/07/15 | 460 | 463 | 458 | 463 | 42,000 |
| 1996/07/12 | 462 | 463 | 460 | 463 | 35,000 |
| 1996/07/11 | 471 | 476 | 469 | 470 | 16,000 |
| 1996/07/10 | 476 | 476 | 475 | 475 | 7,000 |
| 1996/07/09 | 473 | 475 | 465 | 475 | 31,000 |
| 1996/07/08 | 479 | 480 | 470 | 479 | 34,000 |
| 1996/07/05 | 490 | 490 | 485 | 486 | 44,000 |
| 1996/07/04 | 490 | 495 | 490 | 490 | 16,000 |
| 1996/07/03 | 490 | 491 | 490 | 491 | 23,000 |
| 1996/07/02 | 498 | 500 | 494 | 500 | 30,000 |
| 1996/07/01 | 500 | 501 | 497 | 498 | 15,000 |
| 1996/06/28 | 500 | 501 | 499 | 501 | 22,000 |
| 1996/06/27 | 498 | 503 | 497 | 500 | 31,000 |
| 1996/06/26 | 503 | 504 | 500 | 500 | 32,000 |
| 1996/06/25 | 504 | 509 | 504 | 504 | 21,000 |
| 1996/06/24 | 501 | 505 | 501 | 504 | 16,000 |
| 1996/06/21 | 501 | 505 | 500 | 500 | 56,000 |
| 1996/06/20 | 501 | 505 | 500 | 500 | 30,000 |
| 1996/06/19 | 500 | 501 | 500 | 501 | 14,000 |
| 1996/06/18 | 510 | 510 | 508 | 508 | 56,000 |
| 1996/06/17 | 510 | 510 | 508 | 510 | 26,000 |
| 1996/06/14 | 514 | 514 | 502 | 502 | 113,000 |
| 1996/06/13 | 499 | 499 | 494 | 499 | 20,000 |
| 1996/06/12 | 482 | 482 | 480 | 480 | 14,000 |
| 1996/06/11 | 470 | 470 | 465 | 470 | 15,000 |
| 1996/06/10 | 469 | 475 | 469 | 470 | 17,000 |
| 1996/06/07 | 480 | 480 | 467 | 467 | 40,000 |
| 1996/06/06 | 487 | 488 | 485 | 487 | 23,000 |
| 1996/06/05 | 489 | 489 | 487 | 488 | 13,000 |
| 1996/06/04 | 485 | 490 | 485 | 490 | 19,000 |
| 1996/06/03 | 500 | 500 | 490 | 490 | 63,000 |
| 1996/05/31 | 491 | 500 | 491 | 495 | 20,000 |
| 1996/05/30 | 490 | 495 | 490 | 491 | 43,000 |
| 1996/05/29 | 497 | 498 | 495 | 495 | 5,000 |
| 1996/05/28 | 495 | 498 | 491 | 492 | 11,000 |
| 1996/05/27 | 498 | 500 | 495 | 495 | 12,000 |
| 1996/05/24 | 494 | 498 | 492 | 498 | 11,000 |
| 1996/05/23 | 500 | 500 | 496 | 496 | 5,000 |
| 1996/05/22 | 510 | 510 | 506 | 506 | 4,000 |
| 1996/05/21 | 510 | 515 | 500 | 500 | 31,000 |
| 1996/05/20 | 515 | 520 | 510 | 510 | 57,000 |
| 1996/05/17 | 529 | 529 | 510 | 515 | 34,000 |
| 1996/05/16 | 529 | 529 | 523 | 527 | 42,000 |
| 1996/05/15 | 493 | 510 | 493 | 510 | 45,000 |
| 1996/05/14 | 495 | 495 | 490 | 490 | 7,000 |
| 1996/05/13 | 506 | 506 | 497 | 497 | 25,000 |
| 1996/05/10 | 505 | 510 | 505 | 506 | 50,000 |
| 1996/05/09 | 510 | 510 | 500 | 505 | 64,000 |
| 1996/05/08 | 510 | 514 | 505 | 510 | 30,000 |
| 1996/05/07 | 515 | 518 | 510 | 518 | 31,000 |
| 1996/05/02 | 521 | 525 | 515 | 525 | 75,000 |
| 1996/05/01 | 520 | 522 | 519 | 521 | 35,000 |
| 1996/04/30 | 526 | 530 | 515 | 520 | 90,000 |
| 1996/04/26 | 531 | 534 | 530 | 534 | 71,000 |
| 1996/04/25 | 530 | 535 | 526 | 530 | 112,000 |
| 1996/04/24 | 520 | 523 | 515 | 523 | 89,000 |
| 1996/04/23 | 520 | 520 | 510 | 520 | 63,000 |
| 1996/04/22 | 510 | 520 | 510 | 515 | 45,000 |
| 1996/04/19 | 509 | 509 | 500 | 508 | 40,000 |
| 1996/04/18 | 500 | 510 | 500 | 506 | 57,000 |
| 1996/04/17 | 526 | 527 | 490 | 490 | 72,000 |
| 1996/04/16 | 527 | 535 | 525 | 527 | 191,000 |
| 1996/04/15 | 520 | 530 | 515 | 520 | 100,000 |
| 1996/04/12 | 509 | 510 | 500 | 510 | 91,000 |
| 1996/04/11 | 500 | 505 | 500 | 500 | 93,000 |
| 1996/04/10 | 499 | 501 | 495 | 500 | 72,000 |
| 1996/04/09 | 490 | 495 | 485 | 491 | 72,000 |
| 1996/04/08 | 498 | 498 | 490 | 490 | 42,000 |
| 1996/04/05 | 490 | 493 | 481 | 493 | 27,000 |
| 1996/04/04 | 480 | 489 | 476 | 489 | 25,000 |
| 1996/04/03 | 491 | 494 | 483 | 483 | 39,000 |
| 1996/04/02 | 497 | 497 | 490 | 490 | 54,000 |
| 1996/04/01 | 481 | 498 | 481 | 492 | 60,000 |
| 1996/03/29 | 482 | 485 | 480 | 480 | 32,000 |
| 1996/03/28 | 480 | 485 | 480 | 481 | 49,000 |
| 1996/03/27 | 476 | 480 | 475 | 480 | 25,000 |
| 1996/03/26 | 469 | 485 | 466 | 477 | 43,000 |
| 1996/03/25 | 465 | 471 | 460 | 466 | 31,000 |
| 1996/03/22 | 466 | 466 | 460 | 460 | 21,000 |
| 1996/03/21 | 451 | 462 | 451 | 461 | 78,000 |
| 1996/03/19 | 440 | 459 | 440 | 451 | 18,000 |
| 1996/03/18 | 435 | 445 | 435 | 445 | 55,000 |
| 1996/03/15 | 428 | 435 | 427 | 432 | 103,000 |
| 1996/03/14 | 425 | 428 | 420 | 428 | 16,000 |
| 1996/03/13 | 434 | 434 | 425 | 425 | 19,000 |
| 1996/03/12 | 435 | 435 | 434 | 434 | 22,000 |
| 1996/03/11 | 435 | 435 | 434 | 434 | 23,000 |
| 1996/03/08 | 440 | 440 | 435 | 438 | 63,000 |
| 1996/03/07 | 443 | 445 | 442 | 442 | 21,000 |
| 1996/03/06 | 445 | 449 | 440 | 442 | 36,000 |
| 1996/03/05 | 455 | 455 | 445 | 445 | 72,000 |
| 1996/03/04 | 465 | 465 | 455 | 455 | 9,000 |
| 1996/03/01 | 450 | 455 | 445 | 455 | 70,000 |
| 1996/02/29 | 451 | 455 | 451 | 451 | 19,000 |
| 1996/02/28 | 460 | 460 | 455 | 455 | 11,000 |
| 1996/02/27 | 461 | 470 | 453 | 461 | 51,000 |
| 1996/02/26 | 465 | 465 | 461 | 461 | 18,000 |
| 1996/02/23 | 470 | 470 | 461 | 461 | 10,000 |
| 1996/02/22 | 460 | 465 | 460 | 460 | 24,000 |
| 1996/02/21 | 461 | 465 | 460 | 460 | 30,000 |
| 1996/02/20 | 469 | 470 | 460 | 460 | 33,000 |
| 1996/02/19 | 471 | 474 | 470 | 474 | 12,000 |
| 1996/02/16 | 485 | 486 | 475 | 475 | 58,000 |
| 1996/02/15 | 482 | 487 | 480 | 480 | 24,000 |
| 1996/02/14 | 483 | 491 | 482 | 491 | 11,000 |
| 1996/02/13 | 491 | 496 | 480 | 480 | 16,000 |
| 1996/02/09 | 500 | 506 | 495 | 496 | 98,000 |
| 1996/02/08 | 492 | 500 | 492 | 499 | 108,000 |
| 1996/02/07 | 478 | 492 | 478 | 486 | 58,000 |
| 1996/02/06 | 479 | 481 | 475 | 478 | 41,000 |
| 1996/02/05 | 498 | 498 | 474 | 481 | 65,000 |
| 1996/02/02 | 495 | 500 | 490 | 498 | 361,000 |
| 1996/02/01 | 497 | 498 | 491 | 495 | 72,000 |
| 1996/01/31 | 470 | 500 | 468 | 497 | 217,000 |
| 1996/01/30 | 465 | 465 | 463 | 464 | 69,000 |
| 1996/01/29 | 468 | 468 | 461 | 461 | 38,000 |
| 1996/01/26 | 460 | 460 | 451 | 460 | 29,000 |
| 1996/01/25 | 455 | 460 | 455 | 460 | 94,000 |
| 1996/01/24 | 457 | 457 | 450 | 450 | 87,000 |
| 1996/01/23 | 459 | 460 | 450 | 459 | 90,000 |
| 1996/01/22 | 470 | 470 | 460 | 460 | 52,000 |
| 1996/01/19 | 470 | 470 | 465 | 470 | 83,000 |
| 1996/01/18 | 475 | 478 | 470 | 470 | 71,000 |
| 1996/01/17 | 470 | 483 | 470 | 480 | 98,000 |
| 1996/01/16 | 476 | 476 | 465 | 465 | 41,000 |
| 1996/01/12 | 484 | 492 | 476 | 476 | 104,000 |
| 1996/01/11 | 484 | 494 | 480 | 480 | 112,000 |
| 1996/01/10 | 500 | 500 | 490 | 499 | 97,000 |
| 1996/01/09 | 507 | 507 | 496 | 500 | 172,000 |
| 1996/01/08 | 520 | 525 | 505 | 508 | 252,000 |
| 1996/01/05 | 488 | 530 | 483 | 530 | 313,000 |
| 1996/01/04 | 480 | 483 | 476 | 483 | 113,000 |