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 |
|---|---|---|---|---|---|
| 2001/12/28 | 182 | 187 | 182 | 186 | 32,000 |
| 2001/12/27 | 176 | 184 | 176 | 184 | 59,000 |
| 2001/12/26 | 182 | 182 | 178 | 178 | 87,000 |
| 2001/12/25 | 180 | 185 | 180 | 182 | 60,000 |
| 2001/12/21 | 185 | 185 | 181 | 183 | 64,000 |
| 2001/12/20 | 180 | 185 | 178 | 185 | 47,000 |
| 2001/12/19 | 181 | 182 | 171 | 180 | 91,000 |
| 2001/12/18 | 182 | 182 | 178 | 182 | 88,000 |
| 2001/12/17 | 185 | 185 | 181 | 182 | 48,000 |
| 2001/12/14 | 183 | 185 | 182 | 185 | 211,000 |
| 2001/12/13 | 184 | 187 | 184 | 186 | 133,000 |
| 2001/12/12 | 182 | 183 | 181 | 182 | 61,000 |
| 2001/12/11 | 180 | 184 | 180 | 182 | 68,000 |
| 2001/12/10 | 188 | 189 | 185 | 186 | 36,000 |
| 2001/12/07 | 197 | 197 | 190 | 190 | 80,000 |
| 2001/12/06 | 189 | 195 | 188 | 195 | 69,000 |
| 2001/12/05 | 185 | 186 | 185 | 186 | 53,000 |
| 2001/12/04 | 187 | 188 | 184 | 185 | 87,000 |
| 2001/12/03 | 194 | 194 | 185 | 187 | 61,000 |
| 2001/11/30 | 195 | 198 | 194 | 194 | 54,000 |
| 2001/11/29 | 193 | 198 | 193 | 194 | 32,000 |
| 2001/11/28 | 201 | 201 | 195 | 198 | 52,000 |
| 2001/11/27 | 199 | 201 | 198 | 201 | 62,000 |
| 2001/11/26 | 198 | 199 | 197 | 199 | 65,000 |
| 2001/11/22 | 198 | 199 | 196 | 198 | 51,000 |
| 2001/11/21 | 199 | 199 | 198 | 199 | 28,000 |
| 2001/11/20 | 198 | 204 | 198 | 199 | 109,000 |
| 2001/11/19 | 194 | 198 | 194 | 195 | 48,000 |
| 2001/11/16 | 190 | 194 | 189 | 194 | 86,000 |
| 2001/11/15 | 187 | 191 | 187 | 191 | 57,000 |
| 2001/11/14 | 189 | 192 | 185 | 189 | 77,000 |
| 2001/11/13 | 190 | 190 | 186 | 188 | 40,000 |
| 2001/11/12 | 183 | 186 | 183 | 186 | 49,000 |
| 2001/11/09 | 196 | 198 | 185 | 186 | 66,000 |
| 2001/11/08 | 198 | 200 | 196 | 197 | 42,000 |
| 2001/11/07 | 201 | 201 | 199 | 199 | 71,000 |
| 2001/11/06 | 204 | 204 | 199 | 200 | 48,000 |
| 2001/11/05 | 200 | 204 | 196 | 204 | 52,000 |
| 2001/11/02 | 202 | 205 | 199 | 200 | 50,000 |
| 2001/11/01 | 207 | 207 | 195 | 200 | 45,000 |
| 2001/10/31 | 204 | 205 | 202 | 205 | 34,000 |
| 2001/10/30 | 204 | 205 | 203 | 205 | 29,000 |
| 2001/10/29 | 206 | 208 | 205 | 206 | 41,000 |
| 2001/10/26 | 215 | 217 | 212 | 215 | 56,000 |
| 2001/10/25 | 208 | 212 | 208 | 212 | 71,000 |
| 2001/10/24 | 205 | 211 | 205 | 207 | 68,000 |
| 2001/10/23 | 207 | 207 | 202 | 205 | 54,000 |
| 2001/10/22 | 205 | 205 | 202 | 202 | 23,000 |
| 2001/10/19 | 202 | 204 | 201 | 201 | 22,000 |
| 2001/10/18 | 205 | 205 | 202 | 204 | 15,000 |
| 2001/10/17 | 203 | 210 | 203 | 210 | 28,000 |
| 2001/10/16 | 206 | 208 | 204 | 208 | 27,000 |
| 2001/10/15 | 207 | 209 | 204 | 204 | 15,000 |
| 2001/10/12 | 207 | 212 | 203 | 212 | 52,000 |
| 2001/10/11 | 200 | 205 | 199 | 205 | 54,000 |
| 2001/10/10 | 204 | 204 | 196 | 196 | 58,000 |
| 2001/10/09 | 206 | 208 | 197 | 208 | 31,000 |
| 2001/10/05 | 215 | 215 | 205 | 205 | 46,000 |
| 2001/10/04 | 211 | 215 | 210 | 215 | 48,000 |
| 2001/10/03 | 214 | 216 | 208 | 210 | 100,000 |
| 2001/10/02 | 209 | 213 | 207 | 213 | 54,000 |
| 2001/10/01 | 219 | 219 | 206 | 212 | 57,000 |
| 2001/09/28 | 200 | 210 | 200 | 209 | 139,000 |
| 2001/09/27 | 197 | 202 | 194 | 199 | 86,000 |
| 2001/09/26 | 200 | 200 | 196 | 197 | 36,000 |
| 2001/09/25 | 206 | 210 | 201 | 201 | 62,000 |
| 2001/09/21 | 200 | 200 | 191 | 198 | 93,000 |
| 2001/09/20 | 204 | 204 | 200 | 202 | 45,000 |
| 2001/09/19 | 202 | 215 | 200 | 205 | 78,000 |
| 2001/09/18 | 200 | 205 | 198 | 200 | 83,000 |
| 2001/09/17 | 191 | 196 | 190 | 194 | 71,000 |
| 2001/09/14 | 195 | 208 | 191 | 207 | 114,000 |
| 2001/09/13 | 185 | 195 | 180 | 185 | 124,000 |
| 2001/09/12 | 189 | 199 | 180 | 187 | 166,000 |
| 2001/09/11 | 204 | 210 | 203 | 209 | 79,000 |
| 2001/09/10 | 211 | 211 | 206 | 209 | 81,000 |
| 2001/09/07 | 225 | 226 | 214 | 214 | 58,000 |
| 2001/09/06 | 225 | 229 | 225 | 229 | 21,000 |
| 2001/09/05 | 234 | 234 | 225 | 226 | 51,000 |
| 2001/09/04 | 226 | 235 | 226 | 234 | 83,000 |
| 2001/09/03 | 238 | 238 | 224 | 224 | 33,000 |
| 2001/08/31 | 234 | 238 | 232 | 238 | 43,000 |
| 2001/08/30 | 241 | 241 | 232 | 238 | 68,000 |
| 2001/08/29 | 243 | 244 | 241 | 241 | 31,000 |
| 2001/08/28 | 243 | 245 | 241 | 245 | 16,000 |
| 2001/08/27 | 240 | 247 | 240 | 245 | 53,000 |
| 2001/08/24 | 244 | 244 | 240 | 240 | 34,000 |
| 2001/08/23 | 246 | 247 | 242 | 246 | 37,000 |
| 2001/08/22 | 240 | 245 | 238 | 244 | 31,000 |
| 2001/08/21 | 249 | 249 | 241 | 241 | 25,000 |
| 2001/08/20 | 242 | 243 | 240 | 241 | 37,000 |
| 2001/08/17 | 251 | 251 | 242 | 243 | 43,000 |
| 2001/08/16 | 248 | 250 | 245 | 246 | 28,000 |
| 2001/08/15 | 253 | 253 | 247 | 248 | 32,000 |
| 2001/08/14 | 249 | 251 | 246 | 251 | 41,000 |
| 2001/08/13 | 252 | 252 | 239 | 242 | 58,000 |
| 2001/08/10 | 249 | 250 | 247 | 247 | 30,000 |
| 2001/08/09 | 248 | 249 | 243 | 245 | 67,000 |
| 2001/08/08 | 242 | 251 | 242 | 249 | 62,000 |
| 2001/08/07 | 256 | 258 | 251 | 252 | 50,000 |
| 2001/08/06 | 259 | 259 | 256 | 257 | 29,000 |
| 2001/08/03 | 265 | 265 | 256 | 256 | 90,000 |
| 2001/08/02 | 262 | 262 | 257 | 260 | 69,000 |
| 2001/08/01 | 250 | 254 | 249 | 253 | 40,000 |
| 2001/07/31 | 242 | 249 | 241 | 249 | 26,000 |
| 2001/07/30 | 250 | 250 | 242 | 245 | 47,000 |
| 2001/07/27 | 257 | 257 | 252 | 252 | 15,000 |
| 2001/07/26 | 251 | 257 | 250 | 257 | 50,000 |
| 2001/07/25 | 250 | 255 | 249 | 253 | 93,000 |
| 2001/07/24 | 249 | 253 | 248 | 253 | 74,000 |
| 2001/07/23 | 248 | 250 | 248 | 249 | 79,000 |
| 2001/07/19 | 250 | 251 | 247 | 248 | 58,000 |
| 2001/07/18 | 256 | 256 | 252 | 252 | 29,000 |
| 2001/07/17 | 259 | 260 | 256 | 256 | 21,000 |
| 2001/07/16 | 269 | 270 | 261 | 261 | 44,000 |
| 2001/07/13 | 266 | 266 | 259 | 261 | 32,000 |
| 2001/07/12 | 252 | 258 | 252 | 258 | 17,000 |
| 2001/07/11 | 255 | 263 | 251 | 251 | 26,000 |
| 2001/07/10 | 255 | 258 | 252 | 256 | 41,000 |
| 2001/07/09 | 256 | 260 | 250 | 255 | 40,000 |
| 2001/07/06 | 271 | 271 | 266 | 266 | 49,000 |
| 2001/07/05 | 277 | 279 | 271 | 275 | 36,000 |
| 2001/07/04 | 281 | 281 | 273 | 276 | 46,000 |
| 2001/07/03 | 287 | 288 | 281 | 284 | 36,000 |
| 2001/07/02 | 291 | 291 | 281 | 284 | 30,000 |
| 2001/06/29 | 285 | 290 | 282 | 289 | 43,000 |
| 2001/06/28 | 281 | 293 | 281 | 285 | 36,000 |
| 2001/06/27 | 290 | 292 | 281 | 281 | 38,000 |
| 2001/06/26 | 287 | 290 | 285 | 290 | 40,000 |
| 2001/06/25 | 291 | 292 | 285 | 287 | 29,000 |
| 2001/06/22 | 292 | 292 | 286 | 291 | 63,000 |
| 2001/06/21 | 265 | 283 | 265 | 278 | 53,000 |
| 2001/06/20 | 262 | 265 | 260 | 263 | 21,000 |
| 2001/06/19 | 260 | 272 | 260 | 263 | 42,000 |
| 2001/06/18 | 260 | 264 | 260 | 263 | 37,000 |
| 2001/06/15 | 253 | 263 | 249 | 260 | 64,000 |
| 2001/06/14 | 269 | 269 | 263 | 263 | 46,000 |
| 2001/06/13 | 270 | 272 | 270 | 270 | 25,000 |
| 2001/06/12 | 276 | 280 | 271 | 277 | 53,000 |
| 2001/06/11 | 286 | 286 | 283 | 285 | 42,000 |
| 2001/06/08 | 285 | 290 | 284 | 284 | 150,000 |
| 2001/06/07 | 282 | 284 | 277 | 283 | 34,000 |
| 2001/06/06 | 287 | 287 | 279 | 280 | 34,000 |
| 2001/06/05 | 285 | 285 | 276 | 279 | 55,000 |
| 2001/06/04 | 280 | 283 | 276 | 281 | 50,000 |
| 2001/06/01 | 289 | 289 | 273 | 280 | 18,000 |
| 2001/05/31 | 280 | 280 | 273 | 277 | 99,000 |
| 2001/05/30 | 281 | 291 | 281 | 288 | 51,000 |
| 2001/05/29 | 291 | 296 | 291 | 296 | 79,000 |
| 2001/05/28 | 295 | 299 | 291 | 291 | 43,000 |
| 2001/05/25 | 295 | 300 | 295 | 295 | 146,000 |
| 2001/05/24 | 297 | 299 | 292 | 294 | 76,000 |
| 2001/05/23 | 305 | 305 | 300 | 300 | 83,000 |
| 2001/05/22 | 309 | 311 | 307 | 307 | 53,000 |
| 2001/05/21 | 305 | 308 | 305 | 305 | 51,000 |
| 2001/05/18 | 302 | 310 | 302 | 305 | 61,000 |
| 2001/05/17 | 305 | 309 | 301 | 304 | 52,000 |
| 2001/05/16 | 305 | 305 | 300 | 301 | 43,000 |
| 2001/05/15 | 300 | 310 | 300 | 305 | 59,000 |
| 2001/05/14 | 315 | 315 | 306 | 306 | 61,000 |
| 2001/05/11 | 325 | 327 | 320 | 320 | 34,000 |
| 2001/05/10 | 323 | 324 | 319 | 324 | 51,000 |
| 2001/05/09 | 323 | 325 | 315 | 324 | 124,000 |
| 2001/05/08 | 338 | 338 | 305 | 328 | 224,000 |
| 2001/05/07 | 338 | 340 | 335 | 339 | 104,000 |
| 2001/05/02 | 338 | 338 | 324 | 333 | 190,000 |
| 2001/05/01 | 318 | 330 | 315 | 330 | 160,000 |
| 2001/04/27 | 308 | 308 | 300 | 302 | 105,000 |
| 2001/04/26 | 292 | 303 | 292 | 300 | 166,000 |
| 2001/04/25 | 287 | 289 | 285 | 289 | 44,000 |
| 2001/04/24 | 285 | 286 | 278 | 286 | 30,000 |
| 2001/04/23 | 287 | 288 | 285 | 286 | 30,000 |
| 2001/04/20 | 287 | 288 | 278 | 286 | 34,000 |
| 2001/04/19 | 290 | 293 | 283 | 287 | 98,000 |
| 2001/04/18 | 272 | 280 | 272 | 280 | 64,000 |
| 2001/04/17 | 276 | 278 | 271 | 272 | 26,000 |
| 2001/04/16 | 277 | 280 | 275 | 276 | 15,000 |
| 2001/04/13 | 286 | 290 | 276 | 276 | 28,000 |
| 2001/04/12 | 280 | 280 | 273 | 275 | 57,000 |
| 2001/04/11 | 276 | 276 | 270 | 274 | 48,000 |
| 2001/04/10 | 277 | 277 | 268 | 270 | 56,000 |
| 2001/04/09 | 276 | 291 | 276 | 277 | 54,000 |
| 2001/04/06 | 297 | 300 | 291 | 291 | 109,000 |
| 2001/04/05 | 282 | 293 | 280 | 280 | 125,000 |
| 2001/04/04 | 280 | 281 | 272 | 279 | 74,000 |
| 2001/04/03 | 270 | 281 | 270 | 281 | 94,000 |
| 2001/04/02 | 274 | 275 | 257 | 270 | 43,000 |
| 2001/03/30 | 271 | 280 | 270 | 278 | 72,000 |
| 2001/03/29 | 280 | 282 | 275 | 276 | 143,000 |
| 2001/03/28 | 293 | 293 | 282 | 282 | 80,000 |
| 2001/03/27 | 296 | 296 | 279 | 279 | 162,000 |
| 2001/03/26 | 268 | 289 | 267 | 289 | 167,000 |
| 2001/03/23 | 258 | 262 | 250 | 262 | 82,000 |
| 2001/03/22 | 250 | 268 | 246 | 258 | 121,000 |
| 2001/03/21 | 226 | 254 | 226 | 254 | 46,000 |
| 2001/03/19 | 221 | 231 | 221 | 226 | 38,000 |
| 2001/03/16 | 235 | 239 | 223 | 231 | 45,000 |
| 2001/03/15 | 220 | 230 | 212 | 230 | 37,000 |
| 2001/03/14 | 222 | 227 | 222 | 222 | 77,000 |
| 2001/03/13 | 230 | 230 | 225 | 225 | 38,000 |
| 2001/03/12 | 240 | 240 | 234 | 234 | 50,000 |
| 2001/03/09 | 243 | 244 | 235 | 240 | 77,000 |
| 2001/03/08 | 239 | 239 | 234 | 234 | 18,000 |
| 2001/03/07 | 235 | 240 | 235 | 236 | 86,000 |
| 2001/03/06 | 231 | 233 | 228 | 231 | 74,000 |
| 2001/03/05 | 234 | 234 | 230 | 231 | 24,000 |
| 2001/03/02 | 241 | 241 | 235 | 235 | 26,000 |
| 2001/03/01 | 243 | 243 | 238 | 243 | 49,000 |
| 2001/02/28 | 242 | 243 | 239 | 242 | 24,000 |
| 2001/02/27 | 250 | 250 | 241 | 242 | 48,000 |
| 2001/02/26 | 239 | 248 | 237 | 237 | 70,000 |
| 2001/02/23 | 230 | 239 | 230 | 239 | 23,000 |
| 2001/02/22 | 237 | 237 | 230 | 230 | 19,000 |
| 2001/02/21 | 230 | 239 | 230 | 235 | 81,000 |
| 2001/02/20 | 231 | 233 | 230 | 230 | 26,000 |
| 2001/02/19 | 230 | 232 | 230 | 232 | 20,000 |
| 2001/02/16 | 230 | 235 | 230 | 231 | 16,000 |
| 2001/02/15 | 230 | 235 | 230 | 233 | 22,000 |
| 2001/02/14 | 227 | 236 | 227 | 234 | 34,000 |
| 2001/02/13 | 230 | 233 | 229 | 232 | 31,000 |
| 2001/02/09 | 221 | 224 | 221 | 224 | 36,000 |
| 2001/02/08 | 225 | 225 | 220 | 221 | 41,000 |
| 2001/02/07 | 225 | 225 | 225 | 225 | 10,000 |
| 2001/02/06 | 228 | 230 | 227 | 228 | 26,000 |
| 2001/02/05 | 230 | 230 | 227 | 227 | 17,000 |
| 2001/02/02 | 231 | 231 | 226 | 227 | 35,000 |
| 2001/02/01 | 230 | 231 | 226 | 231 | 21,000 |
| 2001/01/31 | 240 | 240 | 232 | 232 | 28,000 |
| 2001/01/30 | 240 | 240 | 235 | 240 | 41,000 |
| 2001/01/29 | 241 | 247 | 241 | 241 | 20,000 |
| 2001/01/26 | 249 | 249 | 241 | 241 | 18,000 |
| 2001/01/25 | 245 | 248 | 243 | 248 | 23,000 |
| 2001/01/24 | 255 | 255 | 245 | 245 | 23,000 |
| 2001/01/23 | 250 | 252 | 249 | 250 | 47,000 |
| 2001/01/22 | 258 | 258 | 240 | 243 | 56,000 |
| 2001/01/19 | 242 | 259 | 242 | 256 | 98,000 |
| 2001/01/18 | 229 | 239 | 229 | 237 | 93,000 |
| 2001/01/17 | 225 | 225 | 218 | 225 | 24,000 |
| 2001/01/16 | 215 | 220 | 215 | 220 | 24,000 |
| 2001/01/15 | 218 | 218 | 211 | 217 | 24,000 |
| 2001/01/12 | 209 | 221 | 209 | 214 | 66,000 |
| 2001/01/11 | 214 | 218 | 210 | 214 | 63,000 |
| 2001/01/10 | 216 | 229 | 201 | 229 | 92,000 |
| 2001/01/09 | 220 | 221 | 215 | 220 | 45,000 |
| 2001/01/05 | 220 | 226 | 220 | 220 | 23,000 |
| 2001/01/04 | 232 | 234 | 220 | 220 | 34,000 |