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 |
---|---|---|---|---|---|
1997/12/30 | 138 | 142 | 138 | 141 | 33,000 |
1997/12/29 | 138 | 140 | 130 | 138 | 55,000 |
1997/12/26 | 134 | 139 | 134 | 139 | 27,000 |
1997/12/25 | 128 | 139 | 128 | 139 | 40,000 |
1997/12/24 | 130 | 130 | 125 | 130 | 70,000 |
1997/12/22 | 130 | 131 | 129 | 130 | 73,000 |
1997/12/19 | 137 | 137 | 130 | 130 | 63,000 |
1997/12/18 | 140 | 140 | 137 | 139 | 47,000 |
1997/12/17 | 135 | 140 | 133 | 140 | 78,000 |
1997/12/16 | 140 | 140 | 138 | 140 | 27,000 |
1997/12/15 | 138 | 140 | 134 | 140 | 46,000 |
1997/12/12 | 138 | 138 | 136 | 138 | 59,000 |
1997/12/11 | 137 | 138 | 135 | 135 | 178,000 |
1997/12/10 | 137 | 138 | 135 | 138 | 51,000 |
1997/12/09 | 137 | 138 | 136 | 138 | 81,000 |
1997/12/08 | 138 | 139 | 136 | 137 | 148,000 |
1997/12/05 | 138 | 138 | 135 | 137 | 101,000 |
1997/12/04 | 138 | 138 | 135 | 137 | 91,000 |
1997/12/03 | 143 | 143 | 140 | 140 | 22,000 |
1997/12/02 | 143 | 145 | 139 | 143 | 32,000 |
1997/12/01 | 135 | 140 | 135 | 140 | 59,000 |
1997/11/28 | 131 | 143 | 131 | 140 | 67,000 |
1997/11/27 | 122 | 130 | 121 | 127 | 208,000 |
1997/11/26 | 136 | 137 | 115 | 120 | 254,000 |
1997/11/25 | 144 | 145 | 125 | 136 | 207,000 |
1997/11/21 | 150 | 152 | 149 | 151 | 61,000 |
1997/11/20 | 145 | 150 | 145 | 150 | 88,000 |
1997/11/19 | 150 | 150 | 140 | 140 | 41,000 |
1997/11/18 | 152 | 152 | 148 | 151 | 34,000 |
1997/11/17 | 144 | 153 | 144 | 152 | 56,000 |
1997/11/14 | 155 | 155 | 143 | 144 | 20,000 |
1997/11/13 | 149 | 157 | 148 | 157 | 51,000 |
1997/11/12 | 147 | 150 | 142 | 150 | 24,000 |
1997/11/11 | 153 | 153 | 150 | 152 | 52,000 |
1997/11/10 | 149 | 155 | 148 | 153 | 41,000 |
1997/11/07 | 160 | 160 | 152 | 156 | 18,000 |
1997/11/06 | 164 | 164 | 155 | 164 | 40,000 |
1997/11/05 | 167 | 169 | 150 | 169 | 28,000 |
1997/11/04 | 167 | 170 | 155 | 170 | 40,000 |
1997/10/31 | 169 | 170 | 167 | 170 | 7,000 |
1997/10/30 | 169 | 169 | 165 | 167 | 5,000 |
1997/10/29 | 170 | 172 | 165 | 166 | 17,000 |
1997/10/28 | 158 | 167 | 158 | 165 | 31,000 |
1997/10/27 | 171 | 171 | 168 | 170 | 13,000 |
1997/10/24 | 169 | 170 | 168 | 170 | 32,000 |
1997/10/23 | 172 | 172 | 172 | 172 | 14,000 |
1997/10/22 | 169 | 170 | 165 | 169 | 18,000 |
1997/10/21 | 168 | 169 | 168 | 168 | 41,000 |
1997/10/20 | 169 | 169 | 168 | 168 | 3,000 |
1997/10/17 | 169 | 169 | 166 | 169 | 23,000 |
1997/10/16 | 169 | 169 | 169 | 169 | 6,000 |
1997/10/15 | 165 | 171 | 165 | 169 | 28,000 |
1997/10/14 | 165 | 170 | 165 | 170 | 21,000 |
1997/10/13 | 169 | 170 | 169 | 170 | 6,000 |
1997/10/09 | 172 | 172 | 170 | 172 | 5,000 |
1997/10/08 | 172 | 172 | 171 | 171 | 2,000 |
1997/10/07 | 173 | 173 | 170 | 173 | 10,000 |
1997/10/06 | 170 | 173 | 170 | 170 | 4,000 |
1997/10/03 | 170 | 173 | 170 | 173 | 10,000 |
1997/10/02 | 170 | 172 | 165 | 167 | 16,000 |
1997/10/01 | 170 | 173 | 170 | 172 | 17,000 |
1997/09/30 | 165 | 175 | 165 | 175 | 46,000 |
1997/09/29 | 165 | 169 | 160 | 165 | 39,000 |
1997/09/26 | 160 | 175 | 155 | 175 | 41,000 |
1997/09/25 | 170 | 170 | 165 | 165 | 16,000 |
1997/09/24 | 176 | 180 | 170 | 170 | 18,000 |
1997/09/22 | 175 | 176 | 175 | 176 | 34,000 |
1997/09/19 | 185 | 185 | 170 | 175 | 19,000 |
1997/09/18 | 190 | 195 | 185 | 185 | 30,000 |
1997/09/17 | 190 | 195 | 185 | 195 | 41,000 |
1997/09/16 | 185 | 190 | 185 | 190 | 5,000 |
1997/09/12 | 192 | 200 | 186 | 190 | 54,000 |
1997/09/11 | 203 | 205 | 201 | 202 | 28,000 |
1997/09/10 | 205 | 205 | 201 | 205 | 28,000 |
1997/09/09 | 202 | 205 | 200 | 205 | 29,000 |
1997/09/08 | 202 | 203 | 202 | 202 | 25,000 |
1997/09/05 | 203 | 205 | 202 | 202 | 23,000 |
1997/09/04 | 203 | 205 | 202 | 205 | 18,000 |
1997/09/03 | 203 | 204 | 200 | 203 | 35,000 |
1997/09/02 | 203 | 204 | 202 | 203 | 21,000 |
1997/09/01 | 205 | 205 | 202 | 202 | 7,000 |
1997/08/29 | 202 | 205 | 201 | 205 | 9,000 |
1997/08/28 | 200 | 204 | 200 | 202 | 11,000 |
1997/08/27 | 204 | 205 | 201 | 205 | 18,000 |
1997/08/26 | 205 | 205 | 200 | 205 | 14,000 |
1997/08/25 | 200 | 207 | 200 | 207 | 16,000 |
1997/08/22 | 210 | 210 | 205 | 205 | 27,000 |
1997/08/21 | 205 | 210 | 204 | 210 | 60,000 |
1997/08/20 | 205 | 206 | 205 | 205 | 12,000 |
1997/08/19 | 208 | 208 | 207 | 207 | 10,000 |
1997/08/18 | 205 | 208 | 205 | 208 | 9,000 |
1997/08/15 | 208 | 208 | 208 | 208 | 1,000 |
1997/08/14 | 205 | 209 | 205 | 209 | 24,000 |
1997/08/13 | 211 | 211 | 208 | 208 | 12,000 |
1997/08/12 | 210 | 211 | 208 | 211 | 21,000 |
1997/08/11 | 205 | 210 | 205 | 205 | 31,000 |
1997/08/08 | 210 | 212 | 210 | 210 | 41,000 |
1997/08/07 | 212 | 214 | 205 | 205 | 43,000 |
1997/08/06 | 210 | 213 | 210 | 211 | 46,000 |
1997/08/05 | 211 | 214 | 205 | 212 | 71,000 |
1997/08/04 | 219 | 219 | 210 | 210 | 12,000 |
1997/08/01 | 210 | 220 | 210 | 220 | 30,000 |
1997/07/31 | 216 | 221 | 212 | 220 | 30,000 |
1997/07/30 | 220 | 220 | 215 | 220 | 22,000 |
1997/07/29 | 220 | 224 | 220 | 223 | 17,000 |
1997/07/28 | 220 | 220 | 218 | 220 | 10,000 |
1997/07/25 | 219 | 220 | 219 | 220 | 8,000 |
1997/07/24 | 215 | 225 | 215 | 218 | 39,000 |
1997/07/23 | 231 | 231 | 210 | 215 | 137,000 |
1997/07/22 | 231 | 233 | 231 | 231 | 29,000 |
1997/07/18 | 226 | 231 | 226 | 231 | 7,000 |
1997/07/17 | 225 | 230 | 225 | 230 | 18,000 |
1997/07/16 | 220 | 222 | 220 | 222 | 22,000 |
1997/07/15 | 221 | 222 | 220 | 220 | 28,000 |
1997/07/14 | 220 | 221 | 219 | 221 | 26,000 |
1997/07/11 | 221 | 222 | 220 | 222 | 23,000 |
1997/07/10 | 221 | 222 | 220 | 222 | 25,000 |
1997/07/09 | 230 | 231 | 221 | 221 | 18,000 |
1997/07/08 | 230 | 230 | 230 | 230 | 1,000 |
1997/07/07 | 235 | 235 | 230 | 230 | 13,000 |
1997/07/04 | 244 | 244 | 234 | 235 | 7,000 |
1997/07/03 | 245 | 245 | 245 | 245 | 2,000 |
1997/07/02 | 246 | 246 | 245 | 245 | 65,000 |
1997/07/01 | 253 | 255 | 245 | 245 | 27,000 |
1997/06/30 | 258 | 258 | 253 | 253 | 9,000 |
1997/06/27 | 257 | 260 | 257 | 260 | 27,000 |
1997/06/26 | 247 | 260 | 247 | 253 | 56,000 |
1997/06/25 | 245 | 247 | 245 | 247 | 23,000 |
1997/06/24 | 245 | 246 | 245 | 245 | 32,000 |
1997/06/23 | 245 | 247 | 245 | 245 | 100,000 |
1997/06/20 | 245 | 245 | 244 | 244 | 9,000 |
1997/06/19 | 253 | 253 | 250 | 250 | 9,000 |
1997/06/18 | 250 | 253 | 250 | 253 | 20,000 |
1997/06/17 | 253 | 255 | 252 | 255 | 19,000 |
1997/06/16 | 250 | 253 | 250 | 253 | 26,000 |
1997/06/13 | 248 | 254 | 248 | 250 | 30,000 |
1997/06/12 | 244 | 250 | 244 | 248 | 21,000 |
1997/06/11 | 245 | 250 | 245 | 246 | 14,000 |
1997/06/10 | 247 | 248 | 245 | 246 | 20,000 |
1997/06/09 | 249 | 249 | 247 | 248 | 15,000 |
1997/06/06 | 246 | 254 | 246 | 250 | 14,000 |
1997/06/05 | 251 | 255 | 248 | 248 | 23,000 |
1997/06/04 | 253 | 255 | 252 | 253 | 12,000 |
1997/06/03 | 248 | 254 | 248 | 254 | 30,000 |
1997/06/02 | 249 | 250 | 248 | 249 | 23,000 |
1997/05/30 | 253 | 255 | 250 | 250 | 16,000 |
1997/05/29 | 257 | 257 | 250 | 255 | 10,000 |
1997/05/28 | 259 | 259 | 250 | 257 | 12,000 |
1997/05/27 | 260 | 260 | 260 | 260 | 6,000 |
1997/05/26 | 254 | 255 | 250 | 251 | 11,000 |
1997/05/23 | 256 | 260 | 256 | 256 | 8,000 |
1997/05/22 | 256 | 258 | 256 | 256 | 19,000 |
1997/05/21 | 257 | 258 | 256 | 256 | 15,000 |
1997/05/20 | 256 | 256 | 254 | 256 | 11,000 |
1997/05/19 | 257 | 263 | 257 | 260 | 13,000 |
1997/05/16 | 263 | 264 | 260 | 264 | 21,000 |
1997/05/15 | 262 | 262 | 260 | 260 | 2,000 |
1997/05/14 | 264 | 264 | 260 | 263 | 11,000 |
1997/05/13 | 261 | 265 | 260 | 260 | 33,000 |
1997/05/12 | 259 | 260 | 259 | 260 | 13,000 |
1997/05/09 | 265 | 265 | 255 | 261 | 23,000 |
1997/05/08 | 266 | 268 | 266 | 266 | 21,000 |
1997/05/07 | 269 | 270 | 267 | 267 | 50,000 |
1997/05/06 | 262 | 269 | 261 | 267 | 46,000 |
1997/05/02 | 261 | 263 | 255 | 263 | 23,000 |
1997/05/01 | 251 | 265 | 251 | 264 | 37,000 |
1997/04/30 | 250 | 252 | 248 | 249 | 40,000 |
1997/04/28 | 257 | 257 | 246 | 246 | 15,000 |
1997/04/25 | 255 | 260 | 251 | 252 | 27,000 |
1997/04/24 | 270 | 270 | 260 | 260 | 53,000 |
1997/04/23 | 265 | 272 | 261 | 265 | 63,000 |
1997/04/22 | 250 | 275 | 249 | 259 | 59,000 |
1997/04/21 | 240 | 249 | 240 | 249 | 37,000 |
1997/04/18 | 240 | 240 | 238 | 240 | 69,000 |
1997/04/17 | 240 | 243 | 238 | 239 | 28,000 |
1997/04/16 | 223 | 235 | 220 | 230 | 28,000 |
1997/04/15 | 213 | 213 | 213 | 213 | 19,000 |
1997/04/14 | 215 | 215 | 210 | 214 | 31,000 |
1997/04/11 | 215 | 224 | 212 | 218 | 125,000 |
1997/04/10 | 216 | 219 | 215 | 215 | 31,000 |
1997/04/09 | 220 | 221 | 215 | 221 | 65,000 |
1997/04/08 | 221 | 224 | 216 | 224 | 58,000 |
1997/04/07 | 235 | 236 | 225 | 226 | 29,000 |
1997/04/04 | 245 | 250 | 245 | 245 | 19,000 |
1997/04/03 | 250 | 250 | 245 | 250 | 68,000 |
1997/04/02 | 255 | 255 | 250 | 251 | 18,000 |
1997/04/01 | 261 | 261 | 255 | 255 | 13,000 |
1997/03/31 | 262 | 270 | 261 | 261 | 12,000 |
1997/03/28 | 259 | 270 | 259 | 270 | 9,000 |
1997/03/27 | 270 | 270 | 265 | 265 | 14,000 |
1997/03/26 | 272 | 275 | 271 | 271 | 30,000 |
1997/03/25 | 271 | 275 | 270 | 275 | 19,000 |
1997/03/24 | 280 | 280 | 270 | 270 | 10,000 |
1997/03/21 | 282 | 282 | 276 | 280 | 33,000 |
1997/03/19 | 282 | 282 | 282 | 282 | 7,000 |
1997/03/18 | 283 | 284 | 283 | 283 | 17,000 |
1997/03/17 | 285 | 285 | 276 | 283 | 5,000 |
1997/03/14 | 275 | 276 | 271 | 275 | 20,000 |
1997/03/13 | 279 | 285 | 279 | 283 | 6,000 |
1997/03/12 | 281 | 281 | 276 | 281 | 6,000 |
1997/03/11 | 281 | 281 | 276 | 276 | 13,000 |
1997/03/10 | 280 | 281 | 277 | 281 | 22,000 |
1997/03/07 | 281 | 285 | 281 | 281 | 12,000 |
1997/03/06 | 282 | 285 | 280 | 280 | 32,000 |
1997/03/05 | 285 | 285 | 281 | 281 | 40,000 |
1997/03/04 | 285 | 285 | 281 | 282 | 40,000 |
1997/03/03 | 294 | 294 | 281 | 281 | 11,000 |
1997/02/28 | 305 | 305 | 296 | 296 | 9,000 |
1997/02/27 | 309 | 309 | 306 | 307 | 9,000 |
1997/02/26 | 311 | 311 | 307 | 310 | 13,000 |
1997/02/25 | 311 | 312 | 307 | 307 | 26,000 |
1997/02/24 | 299 | 320 | 299 | 310 | 74,000 |
1997/02/21 | 300 | 300 | 294 | 294 | 24,000 |
1997/02/20 | 271 | 300 | 271 | 299 | 29,000 |
1997/02/19 | 273 | 275 | 270 | 270 | 7,000 |
1997/02/18 | 280 | 280 | 272 | 272 | 5,000 |
1997/02/17 | 270 | 275 | 269 | 275 | 23,000 |
1997/02/14 | 270 | 271 | 266 | 270 | 19,000 |
1997/02/13 | 260 | 270 | 260 | 266 | 23,000 |
1997/02/12 | 280 | 280 | 265 | 265 | 21,000 |
1997/02/10 | 279 | 279 | 279 | 279 | 6,000 |
1997/02/07 | 287 | 290 | 279 | 279 | 29,000 |
1997/02/06 | 287 | 293 | 285 | 285 | 6,000 |
1997/02/05 | 293 | 293 | 285 | 285 | 12,000 |
1997/02/04 | 293 | 293 | 285 | 287 | 13,000 |
1997/02/03 | 293 | 295 | 293 | 293 | 22,000 |
1997/01/31 | 285 | 295 | 285 | 288 | 8,000 |
1997/01/30 | 298 | 299 | 285 | 285 | 19,000 |
1997/01/29 | 299 | 299 | 290 | 298 | 15,000 |
1997/01/28 | 296 | 297 | 290 | 290 | 10,000 |
1997/01/27 | 306 | 306 | 290 | 290 | 15,000 |
1997/01/24 | 301 | 301 | 294 | 301 | 19,000 |
1997/01/23 | 303 | 306 | 300 | 301 | 13,000 |
1997/01/22 | 296 | 300 | 296 | 300 | 20,000 |
1997/01/21 | 300 | 300 | 296 | 296 | 22,000 |
1997/01/20 | 304 | 305 | 298 | 298 | 8,000 |
1997/01/17 | 305 | 310 | 305 | 309 | 16,000 |
1997/01/16 | 292 | 305 | 292 | 305 | 44,000 |
1997/01/14 | 301 | 301 | 294 | 297 | 38,000 |
1997/01/13 | 288 | 305 | 280 | 300 | 53,000 |
1997/01/10 | 281 | 283 | 272 | 272 | 61,000 |
1997/01/09 | 285 | 286 | 280 | 280 | 27,000 |
1997/01/08 | 296 | 299 | 295 | 298 | 12,000 |
1997/01/07 | 303 | 303 | 295 | 295 | 21,000 |
1997/01/06 | 301 | 301 | 300 | 301 | 9,000 |