日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 240 241 232 232 25,000
2000/12/28 240 241 235 241 127,000
2000/12/27 241 241 235 241 29,000
2000/12/26 235 242 235 241 20,000
2000/12/25 236 249 236 249 49,000
2000/12/22 230 245 230 241 137,000
2000/12/21 236 237 215 220 133,000
2000/12/20 240 246 234 241 94,000
2000/12/19 250 250 244 244 87,000
2000/12/18 252 253 250 250 33,000
2000/12/15 256 257 255 256 23,000
2000/12/14 257 261 257 260 13,000
2000/12/13 268 268 260 264 21,000
2000/12/12 256 268 256 268 33,000
2000/12/11 260 263 255 261 18,000
2000/12/08 255 265 255 265 71,000
2000/12/07 266 270 256 267 27,000
2000/12/06 279 279 268 268 40,000
2000/12/05 275 275 255 269 83,000
2000/12/04 267 279 267 275 97,000
2000/12/01 254 263 250 263 87,000
2000/11/30 253 256 250 256 49,000
2000/11/29 251 255 251 253 29,000
2000/11/28 264 264 254 254 35,000
2000/11/27 256 265 253 265 60,000
2000/11/24 255 256 252 256 20,000
2000/11/22 260 260 253 255 26,000
2000/11/21 257 260 251 260 57,000
2000/11/20 257 258 255 257 21,000
2000/11/17 260 260 255 258 16,000
2000/11/16 264 264 254 260 24,000
2000/11/15 275 275 260 260 26,000
2000/11/14 255 268 254 258 23,000
2000/11/13 260 260 253 255 58,000
2000/11/10 277 277 265 265 35,000
2000/11/09 270 278 270 271 30,000
2000/11/08 285 288 284 285 41,000
2000/11/07 290 290 284 285 35,000
2000/11/06 270 280 270 280 37,000
2000/11/02 264 270 264 269 40,000
2000/11/01 261 264 261 264 34,000
2000/10/31 251 260 250 260 111,000
2000/10/30 260 260 255 256 115,000
2000/10/27 267 270 260 265 52,000
2000/10/26 261 268 257 268 51,000
2000/10/25 267 268 264 265 31,000
2000/10/24 263 269 258 269 39,000
2000/10/23 270 270 261 261 30,000
2000/10/20 263 275 263 271 27,000
2000/10/19 256 258 255 258 54,000
2000/10/18 260 263 257 258 49,000
2000/10/17 274 274 266 271 29,000
2000/10/16 264 273 264 273 58,000
2000/10/13 260 264 255 264 88,000
2000/10/12 262 263 260 261 32,000
2000/10/11 270 270 262 263 47,000
2000/10/10 275 275 271 271 60,000
2000/10/06 274 278 271 274 62,000
2000/10/05 278 281 278 279 58,000
2000/10/04 274 278 271 278 92,000
2000/10/03 270 276 269 276 362,000
2000/10/02 273 278 271 271 125,000
2000/09/29 270 288 266 288 66,000
2000/09/28 270 271 266 266 55,000
2000/09/27 280 282 270 271 103,000
2000/09/26 283 284 280 284 22,000
2000/09/25 285 285 280 285 45,000
2000/09/22 290 290 280 282 113,000
2000/09/21 293 303 283 285 94,000
2000/09/20 277 293 277 293 136,000
2000/09/19 275 280 257 277 170,000
2000/09/18 282 282 276 277 57,000
2000/09/14 282 287 281 287 91,000
2000/09/13 288 289 282 282 44,000
2000/09/12 290 290 285 287 40,000
2000/09/11 302 302 290 290 66,000
2000/09/08 295 297 290 297 101,000
2000/09/07 300 300 290 295 126,000
2000/09/06 305 305 301 302 73,000
2000/09/05 305 310 304 305 31,000
2000/09/04 310 311 304 305 117,000
2000/09/01 320 320 311 311 68,000
2000/08/31 324 324 317 320 45,000
2000/08/30 328 330 325 326 31,000
2000/08/29 335 335 330 330 60,000
2000/08/28 332 335 330 331 84,000
2000/08/25 335 339 330 330 88,000
2000/08/24 331 335 321 333 82,000
2000/08/23 329 332 329 332 38,000
2000/08/22 331 332 325 329 39,000
2000/08/21 335 335 331 332 17,000
2000/08/18 339 339 330 335 33,000
2000/08/17 349 350 339 339 26,000
2000/08/16 351 353 345 349 63,000
2000/08/15 339 348 336 348 65,000
2000/08/14 333 335 331 335 70,000
2000/08/11 315 325 312 325 50,000
2000/08/10 311 315 310 313 70,000
2000/08/09 320 322 310 311 63,000
2000/08/08 328 328 312 315 62,000
2000/08/07 313 320 311 320 57,000
2000/08/04 319 319 310 318 40,000
2000/08/03 328 328 320 325 43,000
2000/08/02 325 330 325 327 82,000
2000/08/01 315 325 315 323 71,000
2000/07/31 309 315 305 315 115,000
2000/07/28 335 335 328 333 80,000
2000/07/27 348 348 339 341 53,000
2000/07/26 345 355 345 355 42,000
2000/07/25 345 348 341 348 56,000
2000/07/24 360 361 346 350 57,000
2000/07/21 369 377 362 367 42,000
2000/07/19 365 368 362 367 96,000
2000/07/18 370 379 365 368 187,000
2000/07/17 395 396 385 385 43,000
2000/07/14 390 399 390 397 25,000
2000/07/13 401 401 390 390 30,000
2000/07/12 402 405 400 405 30,000
2000/07/11 410 414 401 405 62,000
2000/07/10 410 415 401 414 41,000
2000/07/07 412 413 409 410 31,000
2000/07/06 415 417 410 413 70,000
2000/07/05 420 420 410 410 50,000
2000/07/04 419 422 411 422 119,000
2000/07/03 385 406 385 400 97,000
2000/06/30 381 385 381 384 48,000
2000/06/29 388 388 380 385 91,000
2000/06/28 385 388 380 388 71,000
2000/06/27 385 388 380 388 30,000
2000/06/26 390 392 380 382 55,000
2000/06/23 391 392 385 392 60,000
2000/06/22 400 400 392 392 71,000
2000/06/21 399 399 391 399 75,000
2000/06/20 404 404 396 400 86,000
2000/06/19 400 404 395 404 34,000
2000/06/16 395 400 395 400 53,000
2000/06/15 405 405 395 395 36,000
2000/06/14 405 410 400 406 42,000
2000/06/13 405 415 398 415 93,000
2000/06/12 403 405 400 405 85,000
2000/06/09 404 405 400 401 53,000
2000/06/08 410 410 405 408 49,000
2000/06/07 408 408 396 405 99,000
2000/06/06 419 419 405 412 161,000
2000/06/05 405 420 400 418 309,000
2000/06/02 401 411 398 400 109,000
2000/06/01 398 398 383 398 51,000
2000/05/31 400 420 395 398 72,000
2000/05/30 400 405 397 397 60,000
2000/05/29 395 400 395 400 52,000
2000/05/26 395 400 382 398 59,000
2000/05/25 395 401 393 393 110,000
2000/05/24 365 387 365 380 138,000
2000/05/23 365 385 364 365 155,000
2000/05/22 400 400 356 375 187,000
2000/05/19 402 405 390 400 167,000
2000/05/18 435 435 405 410 95,000
2000/05/17 440 440 432 438 42,000
2000/05/16 434 440 434 435 61,000
2000/05/15 435 440 433 434 52,000
2000/05/12 450 450 429 429 110,000
2000/05/11 443 443 425 429 83,000
2000/05/10 450 450 437 444 88,000
2000/05/09 475 475 450 450 58,000
2000/05/08 475 480 470 470 71,000
2000/05/02 465 478 465 470 74,000
2000/05/01 436 460 436 455 121,000
2000/04/28 460 460 440 446 125,000
2000/04/27 474 474 460 460 79,000
2000/04/26 488 490 475 475 52,000
2000/04/25 482 482 475 478 87,000
2000/04/24 480 500 472 472 103,000
2000/04/21 485 490 470 475 102,000
2000/04/20 485 495 480 490 94,000
2000/04/19 473 480 470 480 132,000
2000/04/18 476 480 440 448 377,000
2000/04/17 418 468 418 441 380,000
2000/04/14 519 519 506 518 115,000
2000/04/13 531 535 510 523 155,000
2000/04/12 548 555 531 539 91,000
2000/04/11 568 568 550 555 77,000
2000/04/10 578 580 561 568 104,000
2000/04/07 515 548 515 548 220,000
2000/04/06 534 537 515 515 241,000
2000/04/05 565 567 541 565 156,000
2000/04/04 580 590 570 570 231,000
2000/04/03 589 590 570 575 244,000
2000/03/31 592 598 581 595 193,000
2000/03/30 600 602 591 598 269,000
2000/03/29 580 600 580 600 175,000
2000/03/28 600 605 590 590 117,000
2000/03/27 611 612 585 600 217,000
2000/03/24 611 611 591 591 293,000
2000/03/23 610 620 577 581 383,000
2000/03/22 630 636 610 610 643,000
2000/03/21 577 600 575 600 757,000
2000/03/17 595 600 555 567 944,000
2000/03/16 500 575 500 568 1,280,000
2000/03/15 450 499 450 495 758,000
2000/03/14 430 448 430 442 437,000
2000/03/13 465 470 420 430 558,000
2000/03/10 450 466 448 461 599,000
2000/03/09 436 448 435 445 408,000
2000/03/08 407 432 407 431 211,000
2000/03/07 420 420 404 407 143,000
2000/03/06 435 445 425 427 447,000
2000/03/03 420 438 409 434 871,000
2000/03/02 403 410 400 408 427,000
2000/03/01 365 395 365 395 179,000
2000/02/29 365 370 362 362 76,000
2000/02/28 358 366 358 365 67,000
2000/02/25 365 366 357 357 69,000
2000/02/24 360 373 359 366 82,000
2000/02/23 358 360 356 360 82,000
2000/02/22 353 360 350 355 75,000
2000/02/21 370 378 355 356 141,000
2000/02/18 380 388 375 380 209,000
2000/02/17 372 390 372 380 115,000
2000/02/16 380 380 366 371 145,000
2000/02/15 415 415 365 365 369,000
2000/02/14 390 420 385 400 561,000
2000/02/10 370 385 365 380 455,000
2000/02/09 342 370 340 370 463,000
2000/02/08 348 348 337 342 127,000
2000/02/07 338 345 335 345 225,000
2000/02/04 333 340 330 333 319,000
2000/02/03 320 337 319 333 320,000
2000/02/02 303 320 303 317 76,000
2000/02/01 310 311 301 303 38,000
2000/01/31 307 315 295 315 85,000
2000/01/28 313 314 305 310 47,000
2000/01/27 310 320 309 313 70,000
2000/01/26 300 310 300 310 48,000
2000/01/25 288 310 288 305 74,000
2000/01/24 308 309 275 295 125,000
2000/01/21 307 320 307 308 66,000
2000/01/20 308 308 301 307 57,000
2000/01/19 325 325 308 308 85,000
2000/01/18 328 328 318 323 88,000
2000/01/17 316 330 316 330 263,000
2000/01/14 300 305 291 305 96,000
2000/01/13 298 299 294 295 28,000
2000/01/12 305 305 296 299 29,000
2000/01/11 300 310 300 305 108,000
2000/01/07 300 301 292 296 59,000
2000/01/06 315 320 300 300 61,000
2000/01/05 324 324 300 310 52,000
2000/01/04 304 325 300 325 53,000

このページの先頭へ