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 |
---|---|---|---|---|---|
1998/12/30 | 132 | 132 | 125 | 125 | 6,000 |
1998/12/29 | 132 | 132 | 129 | 131 | 11,000 |
1998/12/28 | 125 | 132 | 125 | 132 | 20,000 |
1998/12/25 | 131 | 131 | 126 | 131 | 10,000 |
1998/12/24 | 134 | 134 | 126 | 130 | 13,000 |
1998/12/22 | 135 | 135 | 130 | 130 | 16,000 |
1998/12/21 | 130 | 135 | 125 | 135 | 30,000 |
1998/12/18 | 129 | 130 | 129 | 130 | 7,000 |
1998/12/17 | 129 | 130 | 125 | 130 | 14,000 |
1998/12/16 | 130 | 130 | 130 | 130 | 1,000 |
1998/12/15 | 125 | 133 | 125 | 130 | 34,000 |
1998/12/14 | 140 | 140 | 135 | 135 | 5,000 |
1998/12/11 | 140 | 140 | 132 | 138 | 93,000 |
1998/12/10 | 135 | 140 | 130 | 140 | 9,000 |
1998/12/09 | 139 | 141 | 135 | 141 | 9,000 |
1998/12/08 | 139 | 145 | 139 | 144 | 4,000 |
1998/12/07 | 145 | 145 | 144 | 145 | 9,000 |
1998/12/04 | 140 | 145 | 135 | 145 | 16,000 |
1998/12/03 | 145 | 145 | 135 | 140 | 9,000 |
1998/12/02 | 145 | 145 | 145 | 145 | 12,000 |
1998/12/01 | 140 | 146 | 140 | 145 | 15,000 |
1998/11/30 | 146 | 147 | 144 | 147 | 8,000 |
1998/11/27 | 143 | 147 | 143 | 147 | 20,000 |
1998/11/26 | 149 | 149 | 148 | 148 | 8,000 |
1998/11/25 | 149 | 149 | 149 | 149 | 6,000 |
1998/11/24 | 145 | 149 | 140 | 149 | 43,000 |
1998/11/20 | 145 | 145 | 145 | 145 | 9,000 |
1998/11/19 | 145 | 145 | 143 | 145 | 23,000 |
1998/11/18 | 150 | 150 | 149 | 149 | 12,000 |
1998/11/17 | 150 | 150 | 149 | 150 | 44,000 |
1998/11/16 | 149 | 150 | 149 | 150 | 40,000 |
1998/11/13 | 141 | 149 | 140 | 149 | 38,000 |
1998/11/12 | 145 | 149 | 145 | 147 | 17,000 |
1998/11/11 | 149 | 149 | 145 | 146 | 13,000 |
1998/11/10 | 150 | 151 | 147 | 150 | 33,000 |
1998/11/09 | 140 | 150 | 140 | 150 | 14,000 |
1998/11/06 | 150 | 151 | 150 | 150 | 9,000 |
1998/11/05 | 150 | 152 | 150 | 152 | 16,000 |
1998/11/04 | 145 | 150 | 145 | 150 | 65,000 |
1998/11/02 | 143 | 143 | 143 | 143 | 4,000 |
1998/10/30 | 145 | 145 | 140 | 143 | 6,000 |
1998/10/29 | 140 | 145 | 140 | 145 | 12,000 |
1998/10/28 | 140 | 140 | 135 | 140 | 25,000 |
1998/10/27 | 140 | 148 | 133 | 140 | 19,000 |
1998/10/26 | 150 | 150 | 140 | 150 | 9,000 |
1998/10/23 | 148 | 150 | 148 | 150 | 37,000 |
1998/10/22 | 140 | 150 | 140 | 148 | 47,000 |
1998/10/21 | 130 | 141 | 130 | 140 | 66,000 |
1998/10/20 | 125 | 130 | 125 | 130 | 13,000 |
1998/10/19 | 129 | 130 | 129 | 130 | 13,000 |
1998/10/16 | 127 | 130 | 127 | 130 | 16,000 |
1998/10/15 | 129 | 130 | 128 | 129 | 5,000 |
1998/10/14 | 130 | 134 | 128 | 130 | 24,000 |
1998/10/13 | 125 | 130 | 125 | 129 | 14,000 |
1998/10/12 | 125 | 127 | 125 | 125 | 16,000 |
1998/10/09 | 124 | 125 | 123 | 125 | 22,000 |
1998/10/08 | 130 | 130 | 126 | 129 | 34,000 |
1998/10/07 | 130 | 130 | 130 | 130 | 19,000 |
1998/10/06 | 128 | 130 | 128 | 130 | 25,000 |
1998/10/05 | 130 | 130 | 130 | 130 | 15,000 |
1998/10/02 | 129 | 130 | 125 | 130 | 14,000 |
1998/10/01 | 134 | 134 | 125 | 130 | 12,000 |
1998/09/30 | 130 | 135 | 129 | 135 | 36,000 |
1998/09/29 | 130 | 130 | 130 | 130 | 6,000 |
1998/09/28 | 128 | 133 | 128 | 133 | 15,000 |
1998/09/25 | 124 | 134 | 124 | 133 | 33,000 |
1998/09/24 | 133 | 134 | 133 | 134 | 22,000 |
1998/09/22 | 134 | 134 | 123 | 133 | 24,000 |
1998/09/21 | 139 | 139 | 129 | 134 | 53,000 |
1998/09/18 | 139 | 140 | 138 | 139 | 21,000 |
1998/09/17 | 142 | 142 | 140 | 141 | 7,000 |
1998/09/16 | 143 | 143 | 142 | 142 | 5,000 |
1998/09/14 | 144 | 144 | 143 | 143 | 5,000 |
1998/09/11 | 144 | 145 | 142 | 144 | 53,000 |
1998/09/10 | 144 | 144 | 144 | 144 | 5,000 |
1998/09/09 | 147 | 147 | 144 | 144 | 8,000 |
1998/09/08 | 147 | 147 | 144 | 147 | 17,000 |
1998/09/07 | 142 | 147 | 142 | 147 | 17,000 |
1998/09/04 | 148 | 148 | 147 | 147 | 5,000 |
1998/09/03 | 149 | 149 | 149 | 149 | 1,000 |
1998/09/02 | 150 | 150 | 148 | 149 | 15,000 |
1998/09/01 | 150 | 150 | 150 | 150 | 10,000 |
1998/08/31 | 145 | 150 | 136 | 150 | 30,000 |
1998/08/28 | 142 | 145 | 140 | 145 | 30,000 |
1998/08/27 | 149 | 150 | 140 | 150 | 33,000 |
1998/08/26 | 150 | 150 | 140 | 150 | 26,000 |
1998/08/25 | 150 | 150 | 149 | 150 | 15,000 |
1998/08/24 | 150 | 150 | 149 | 150 | 40,000 |
1998/08/21 | 150 | 150 | 149 | 150 | 32,000 |
1998/08/20 | 151 | 151 | 150 | 150 | 16,000 |
1998/08/19 | 152 | 153 | 150 | 151 | 14,000 |
1998/08/18 | 149 | 155 | 149 | 153 | 30,000 |
1998/08/17 | 150 | 150 | 144 | 150 | 15,000 |
1998/08/13 | 155 | 155 | 155 | 155 | 11,000 |
1998/08/12 | 154 | 155 | 154 | 155 | 6,000 |
1998/08/11 | 156 | 156 | 148 | 155 | 13,000 |
1998/08/10 | 156 | 157 | 146 | 156 | 34,000 |
1998/08/07 | 158 | 158 | 157 | 157 | 4,000 |
1998/08/06 | 158 | 158 | 151 | 158 | 31,000 |
1998/08/05 | 152 | 160 | 152 | 158 | 15,000 |
1998/08/04 | 156 | 160 | 156 | 160 | 6,000 |
1998/08/03 | 160 | 160 | 156 | 160 | 16,000 |
1998/07/31 | 161 | 161 | 159 | 161 | 31,000 |
1998/07/30 | 164 | 164 | 161 | 161 | 12,000 |
1998/07/29 | 162 | 167 | 162 | 164 | 25,000 |
1998/07/28 | 167 | 168 | 167 | 167 | 17,000 |
1998/07/27 | 163 | 168 | 156 | 168 | 26,000 |
1998/07/24 | 156 | 168 | 156 | 168 | 45,000 |
1998/07/23 | 162 | 163 | 161 | 163 | 13,000 |
1998/07/22 | 164 | 165 | 163 | 163 | 18,000 |
1998/07/21 | 173 | 173 | 163 | 165 | 31,000 |
1998/07/17 | 175 | 175 | 170 | 173 | 15,000 |
1998/07/16 | 160 | 178 | 155 | 177 | 103,000 |
1998/07/15 | 163 | 164 | 163 | 164 | 2,000 |
1998/07/14 | 165 | 165 | 160 | 164 | 22,000 |
1998/07/13 | 165 | 165 | 164 | 165 | 10,000 |
1998/07/10 | 165 | 165 | 165 | 165 | 1,000 |
1998/07/09 | 170 | 170 | 162 | 165 | 11,000 |
1998/07/08 | 166 | 171 | 166 | 167 | 22,000 |
1998/07/07 | 171 | 171 | 170 | 171 | 14,000 |
1998/07/06 | 172 | 172 | 172 | 172 | 1,000 |
1998/07/03 | 175 | 175 | 171 | 172 | 20,000 |
1998/07/02 | 160 | 172 | 158 | 172 | 132,000 |
1998/07/01 | 160 | 162 | 157 | 157 | 52,000 |
1998/06/30 | 159 | 160 | 159 | 160 | 8,000 |
1998/06/29 | 151 | 160 | 151 | 160 | 20,000 |
1998/06/26 | 160 | 160 | 158 | 160 | 53,000 |
1998/06/25 | 160 | 160 | 159 | 160 | 7,000 |
1998/06/24 | 160 | 160 | 159 | 160 | 6,000 |
1998/06/23 | 156 | 160 | 155 | 160 | 62,000 |
1998/06/22 | 156 | 157 | 150 | 156 | 142,000 |
1998/06/19 | 158 | 158 | 152 | 156 | 9,000 |
1998/06/18 | 158 | 159 | 155 | 158 | 20,000 |
1998/06/17 | 154 | 158 | 154 | 158 | 36,000 |
1998/06/16 | 155 | 155 | 150 | 155 | 10,000 |
1998/06/15 | 158 | 158 | 158 | 158 | 3,000 |
1998/06/12 | 159 | 159 | 155 | 158 | 55,000 |
1998/06/11 | 160 | 160 | 160 | 160 | 3,000 |
1998/06/09 | 160 | 161 | 160 | 161 | 6,000 |
1998/06/08 | 159 | 160 | 158 | 160 | 28,000 |
1998/06/05 | 160 | 160 | 154 | 160 | 39,000 |
1998/06/04 | 162 | 162 | 160 | 160 | 4,000 |
1998/06/03 | 160 | 162 | 158 | 162 | 31,000 |
1998/06/02 | 161 | 161 | 159 | 161 | 17,000 |
1998/06/01 | 161 | 167 | 158 | 161 | 28,000 |
1998/05/29 | 161 | 161 | 160 | 161 | 22,000 |
1998/05/28 | 161 | 161 | 161 | 161 | 1,000 |
1998/05/27 | 161 | 161 | 156 | 161 | 25,000 |
1998/05/26 | 162 | 162 | 160 | 161 | 34,000 |
1998/05/22 | 160 | 162 | 160 | 162 | 22,000 |
1998/05/21 | 164 | 164 | 160 | 160 | 33,000 |
1998/05/20 | 160 | 164 | 160 | 164 | 33,000 |
1998/05/19 | 160 | 160 | 157 | 160 | 8,000 |
1998/05/18 | 160 | 161 | 156 | 161 | 10,000 |
1998/05/15 | 163 | 164 | 154 | 163 | 28,000 |
1998/05/14 | 167 | 167 | 163 | 163 | 16,000 |
1998/05/13 | 166 | 167 | 166 | 167 | 20,000 |
1998/05/12 | 165 | 167 | 163 | 167 | 34,000 |
1998/05/11 | 163 | 165 | 163 | 165 | 20,000 |
1998/05/08 | 158 | 165 | 158 | 164 | 78,000 |
1998/05/07 | 155 | 158 | 153 | 158 | 38,000 |
1998/05/06 | 150 | 155 | 145 | 155 | 26,000 |
1998/05/01 | 146 | 153 | 145 | 150 | 29,000 |
1998/04/30 | 153 | 153 | 150 | 153 | 13,000 |
1998/04/28 | 152 | 153 | 145 | 153 | 41,000 |
1998/04/27 | 145 | 152 | 145 | 152 | 29,000 |
1998/04/24 | 145 | 150 | 145 | 150 | 15,000 |
1998/04/23 | 149 | 150 | 141 | 145 | 8,000 |
1998/04/22 | 152 | 152 | 150 | 150 | 31,000 |
1998/04/21 | 152 | 152 | 152 | 152 | 44,000 |
1998/04/20 | 152 | 153 | 145 | 152 | 34,000 |
1998/04/17 | 145 | 150 | 144 | 150 | 40,000 |
1998/04/16 | 157 | 157 | 146 | 155 | 25,000 |
1998/04/15 | 150 | 158 | 150 | 157 | 24,000 |
1998/04/14 | 160 | 161 | 155 | 161 | 39,000 |
1998/04/13 | 160 | 160 | 160 | 160 | 2,000 |
1998/04/10 | 168 | 168 | 159 | 161 | 76,000 |
1998/04/09 | 162 | 168 | 162 | 168 | 7,000 |
1998/04/08 | 157 | 166 | 155 | 166 | 49,000 |
1998/04/07 | 159 | 159 | 149 | 158 | 45,000 |
1998/04/06 | 157 | 158 | 157 | 158 | 20,000 |
1998/04/03 | 158 | 158 | 155 | 157 | 20,000 |
1998/04/02 | 166 | 166 | 156 | 156 | 64,000 |
1998/03/31 | 172 | 180 | 170 | 178 | 72,000 |
1998/03/30 | 179 | 180 | 173 | 173 | 70,000 |
1998/03/26 | 169 | 180 | 169 | 179 | 37,000 |
1998/03/25 | 170 | 170 | 169 | 169 | 30,000 |
1998/03/24 | 170 | 170 | 166 | 170 | 31,000 |
1998/03/23 | 170 | 170 | 170 | 170 | 54,000 |
1998/03/20 | 170 | 170 | 165 | 170 | 20,000 |
1998/03/19 | 170 | 170 | 165 | 170 | 33,000 |
1998/03/18 | 174 | 174 | 170 | 170 | 9,000 |
1998/03/17 | 166 | 175 | 166 | 174 | 25,000 |
1998/03/16 | 175 | 175 | 165 | 175 | 17,000 |
1998/03/13 | 172 | 175 | 170 | 175 | 48,000 |
1998/03/12 | 174 | 174 | 173 | 173 | 3,000 |
1998/03/11 | 179 | 179 | 173 | 174 | 7,000 |
1998/03/10 | 179 | 179 | 176 | 179 | 3,000 |
1998/03/09 | 179 | 181 | 175 | 179 | 33,000 |
1998/03/06 | 177 | 183 | 177 | 180 | 54,000 |
1998/03/05 | 179 | 179 | 175 | 178 | 7,000 |
1998/03/04 | 170 | 182 | 170 | 180 | 39,000 |
1998/03/03 | 183 | 183 | 182 | 182 | 16,000 |
1998/03/02 | 177 | 183 | 175 | 183 | 58,000 |
1998/02/27 | 175 | 177 | 170 | 177 | 47,000 |
1998/02/26 | 175 | 175 | 174 | 175 | 11,000 |
1998/02/25 | 173 | 175 | 171 | 175 | 18,000 |
1998/02/24 | 180 | 180 | 179 | 179 | 12,000 |
1998/02/23 | 180 | 180 | 180 | 180 | 30,000 |
1998/02/20 | 180 | 180 | 178 | 180 | 9,000 |
1998/02/19 | 176 | 181 | 171 | 180 | 23,000 |
1998/02/18 | 183 | 183 | 180 | 181 | 9,000 |
1998/02/17 | 176 | 183 | 176 | 183 | 23,000 |
1998/02/16 | 184 | 185 | 177 | 181 | 16,000 |
1998/02/13 | 194 | 194 | 185 | 185 | 49,000 |
1998/02/12 | 180 | 194 | 180 | 194 | 127,000 |
1998/02/10 | 178 | 180 | 178 | 180 | 86,000 |
1998/02/09 | 176 | 178 | 175 | 177 | 51,000 |
1998/02/06 | 178 | 178 | 175 | 176 | 46,000 |
1998/02/05 | 178 | 178 | 176 | 178 | 19,000 |
1998/02/04 | 178 | 178 | 173 | 178 | 34,000 |
1998/02/03 | 178 | 180 | 173 | 178 | 62,000 |
1998/02/02 | 184 | 184 | 171 | 178 | 46,000 |
1998/01/30 | 197 | 198 | 178 | 184 | 72,000 |
1998/01/29 | 194 | 199 | 185 | 199 | 197,000 |
1998/01/28 | 166 | 200 | 166 | 188 | 150,000 |
1998/01/27 | 163 | 167 | 161 | 161 | 131,000 |
1998/01/26 | 150 | 164 | 146 | 163 | 153,000 |
1998/01/23 | 150 | 151 | 150 | 150 | 13,000 |
1998/01/22 | 151 | 152 | 150 | 151 | 36,000 |
1998/01/21 | 146 | 152 | 146 | 151 | 57,000 |
1998/01/20 | 145 | 147 | 144 | 146 | 48,000 |
1998/01/19 | 142 | 144 | 140 | 144 | 19,000 |
1998/01/16 | 139 | 143 | 135 | 143 | 31,000 |
1998/01/14 | 139 | 140 | 139 | 140 | 44,000 |
1998/01/13 | 140 | 140 | 139 | 140 | 14,000 |
1998/01/12 | 135 | 140 | 135 | 140 | 5,000 |
1998/01/09 | 142 | 142 | 135 | 142 | 25,000 |
1998/01/08 | 140 | 142 | 138 | 142 | 30,000 |
1998/01/07 | 139 | 140 | 135 | 140 | 19,000 |
1998/01/06 | 135 | 142 | 135 | 140 | 54,000 |
1998/01/05 | 141 | 142 | 141 | 142 | 18,000 |