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 |
|---|---|---|---|---|---|
| 2003/12/30 | 295 | 299 | 292 | 296 | 352,000 |
| 2003/12/29 | 270 | 285 | 270 | 285 | 428,000 |
| 2003/12/26 | 257 | 262 | 255 | 262 | 185,000 |
| 2003/12/25 | 250 | 254 | 247 | 250 | 341,000 |
| 2003/12/24 | 262 | 266 | 255 | 256 | 294,000 |
| 2003/12/22 | 264 | 267 | 261 | 263 | 153,000 |
| 2003/12/19 | 269 | 271 | 263 | 265 | 176,000 |
| 2003/12/18 | 263 | 267 | 262 | 265 | 149,000 |
| 2003/12/17 | 280 | 280 | 267 | 268 | 135,000 |
| 2003/12/16 | 274 | 279 | 272 | 275 | 145,000 |
| 2003/12/15 | 287 | 290 | 279 | 289 | 463,000 |
| 2003/12/12 | 270 | 272 | 263 | 265 | 294,000 |
| 2003/12/11 | 267 | 268 | 261 | 262 | 171,000 |
| 2003/12/10 | 270 | 272 | 262 | 262 | 211,000 |
| 2003/12/09 | 277 | 280 | 267 | 274 | 199,000 |
| 2003/12/08 | 280 | 284 | 271 | 274 | 161,000 |
| 2003/12/05 | 293 | 294 | 287 | 287 | 107,000 |
| 2003/12/04 | 293 | 293 | 288 | 292 | 249,000 |
| 2003/12/03 | 291 | 296 | 288 | 293 | 127,000 |
| 2003/12/02 | 298 | 299 | 292 | 294 | 247,000 |
| 2003/12/01 | 275 | 293 | 273 | 288 | 432,000 |
| 2003/11/28 | 296 | 296 | 289 | 291 | 232,000 |
| 2003/11/27 | 301 | 301 | 292 | 296 | 396,000 |
| 2003/11/26 | 289 | 298 | 289 | 296 | 316,000 |
| 2003/11/25 | 290 | 294 | 287 | 288 | 340,000 |
| 2003/11/21 | 270 | 277 | 264 | 277 | 366,000 |
| 2003/11/20 | 272 | 278 | 265 | 275 | 308,000 |
| 2003/11/19 | 260 | 266 | 256 | 265 | 440,000 |
| 2003/11/18 | 251 | 268 | 245 | 267 | 619,000 |
| 2003/11/17 | 286 | 287 | 259 | 261 | 698,000 |
| 2003/11/14 | 308 | 310 | 302 | 302 | 316,000 |
| 2003/11/13 | 311 | 313 | 303 | 308 | 352,000 |
| 2003/11/12 | 301 | 305 | 289 | 296 | 475,000 |
| 2003/11/11 | 298 | 302 | 282 | 291 | 886,000 |
| 2003/11/10 | 340 | 341 | 321 | 323 | 219,000 |
| 2003/11/07 | 339 | 340 | 331 | 339 | 336,000 |
| 2003/11/06 | 333 | 346 | 332 | 333 | 438,000 |
| 2003/11/05 | 336 | 344 | 332 | 339 | 303,000 |
| 2003/11/04 | 353 | 359 | 341 | 346 | 516,000 |
| 2003/10/31 | 359 | 360 | 344 | 346 | 513,000 |
| 2003/10/30 | 357 | 366 | 357 | 364 | 509,000 |
| 2003/10/29 | 389 | 390 | 363 | 372 | 539,000 |
| 2003/10/28 | 374 | 382 | 368 | 373 | 798,000 |
| 2003/10/27 | 368 | 374 | 363 | 374 | 1,229,000 |
| 2003/10/24 | 343 | 363 | 335 | 350 | 1,143,000 |
| 2003/10/23 | 344 | 360 | 326 | 328 | 1,572,000 |
| 2003/10/22 | 384 | 389 | 360 | 374 | 1,181,000 |
| 2003/10/21 | 435 | 438 | 376 | 389 | 2,538,000 |
| 2003/10/20 | 373 | 446 | 369 | 424 | 2,928,000 |
| 2003/10/17 | 370 | 383 | 365 | 368 | 1,763,000 |
| 2003/10/16 | 340 | 369 | 338 | 363 | 2,077,000 |
| 2003/10/15 | 320 | 350 | 317 | 346 | 2,168,000 |
| 2003/10/14 | 305 | 312 | 302 | 310 | 1,017,000 |
| 2003/10/10 | 282 | 293 | 280 | 292 | 554,000 |
| 2003/10/09 | 278 | 285 | 278 | 285 | 260,000 |
| 2003/10/08 | 282 | 288 | 280 | 283 | 352,000 |
| 2003/10/07 | 293 | 295 | 286 | 292 | 291,000 |
| 2003/10/06 | 297 | 297 | 290 | 292 | 592,000 |
| 2003/10/03 | 284 | 284 | 277 | 282 | 734,000 |
| 2003/10/02 | 280 | 280 | 271 | 278 | 791,000 |
| 2003/10/01 | 254 | 258 | 252 | 256 | 274,000 |
| 2003/09/30 | 255 | 258 | 251 | 255 | 172,000 |
| 2003/09/29 | 258 | 258 | 249 | 250 | 210,000 |
| 2003/09/26 | 242 | 260 | 242 | 253 | 630,000 |
| 2003/09/25 | 247 | 250 | 243 | 247 | 313,000 |
| 2003/09/24 | 264 | 267 | 254 | 256 | 289,000 |
| 2003/09/22 | 270 | 270 | 262 | 264 | 371,000 |
| 2003/09/19 | 273 | 278 | 268 | 270 | 568,000 |
| 2003/09/18 | 263 | 268 | 258 | 267 | 413,000 |
| 2003/09/17 | 271 | 271 | 261 | 263 | 756,000 |
| 2003/09/16 | 244 | 251 | 243 | 251 | 487,000 |
| 2003/09/12 | 244 | 244 | 238 | 240 | 289,000 |
| 2003/09/11 | 238 | 239 | 233 | 236 | 244,000 |
| 2003/09/10 | 241 | 245 | 240 | 240 | 262,000 |
| 2003/09/09 | 242 | 245 | 239 | 241 | 255,000 |
| 2003/09/08 | 233 | 236 | 232 | 235 | 208,000 |
| 2003/09/05 | 240 | 243 | 234 | 236 | 192,000 |
| 2003/09/04 | 245 | 246 | 238 | 239 | 217,000 |
| 2003/09/03 | 250 | 253 | 242 | 246 | 480,000 |
| 2003/09/02 | 250 | 251 | 243 | 244 | 393,000 |
| 2003/09/01 | 233 | 245 | 231 | 245 | 400,000 |
| 2003/08/29 | 225 | 229 | 225 | 227 | 120,000 |
| 2003/08/28 | 233 | 234 | 221 | 222 | 258,000 |
| 2003/08/27 | 235 | 237 | 230 | 230 | 184,000 |
| 2003/08/26 | 224 | 234 | 223 | 231 | 180,000 |
| 2003/08/25 | 230 | 230 | 226 | 227 | 158,000 |
| 2003/08/22 | 239 | 241 | 233 | 233 | 235,000 |
| 2003/08/21 | 240 | 242 | 237 | 239 | 239,000 |
| 2003/08/20 | 245 | 246 | 239 | 242 | 261,000 |
| 2003/08/19 | 245 | 248 | 240 | 244 | 534,000 |
| 2003/08/18 | 240 | 241 | 236 | 241 | 345,000 |
| 2003/08/15 | 240 | 246 | 234 | 235 | 547,000 |
| 2003/08/14 | 230 | 236 | 227 | 233 | 407,000 |
| 2003/08/13 | 220 | 233 | 220 | 230 | 253,000 |
| 2003/08/12 | 215 | 220 | 212 | 216 | 269,000 |
| 2003/08/11 | 207 | 214 | 205 | 212 | 165,000 |
| 2003/08/08 | 204 | 207 | 204 | 204 | 152,000 |
| 2003/08/07 | 206 | 209 | 204 | 204 | 169,000 |
| 2003/08/06 | 203 | 209 | 203 | 205 | 165,000 |
| 2003/08/05 | 216 | 218 | 210 | 213 | 130,000 |
| 2003/08/04 | 216 | 221 | 216 | 220 | 117,000 |
| 2003/08/01 | 230 | 234 | 220 | 221 | 191,000 |
| 2003/07/31 | 224 | 225 | 221 | 225 | 180,000 |
| 2003/07/30 | 227 | 230 | 224 | 224 | 109,000 |
| 2003/07/29 | 239 | 240 | 229 | 229 | 201,000 |
| 2003/07/28 | 250 | 250 | 234 | 236 | 459,000 |
| 2003/07/25 | 240 | 240 | 229 | 230 | 408,000 |
| 2003/07/24 | 240 | 244 | 236 | 240 | 373,000 |
| 2003/07/23 | 220 | 235 | 218 | 235 | 285,000 |
| 2003/07/22 | 217 | 218 | 215 | 217 | 197,000 |
| 2003/07/18 | 202 | 230 | 200 | 217 | 634,000 |
| 2003/07/17 | 232 | 232 | 216 | 217 | 316,000 |
| 2003/07/16 | 241 | 244 | 235 | 237 | 328,000 |
| 2003/07/15 | 250 | 251 | 245 | 246 | 348,000 |
| 2003/07/14 | 249 | 249 | 233 | 239 | 375,000 |
| 2003/07/11 | 243 | 246 | 238 | 240 | 457,000 |
| 2003/07/10 | 262 | 275 | 249 | 249 | 543,000 |
| 2003/07/09 | 270 | 272 | 245 | 267 | 662,000 |
| 2003/07/08 | 286 | 289 | 267 | 267 | 1,736,000 |
| 2003/07/07 | 237 | 271 | 236 | 266 | 1,785,000 |
| 2003/07/04 | 215 | 232 | 211 | 232 | 618,000 |
| 2003/07/03 | 252 | 254 | 208 | 212 | 1,184,000 |
| 2003/07/02 | 217 | 225 | 217 | 222 | 1,501,000 |
| 2003/07/01 | 197 | 209 | 197 | 207 | 694,000 |
| 2003/06/30 | 199 | 200 | 197 | 198 | 112,000 |
| 2003/06/27 | 194 | 200 | 194 | 198 | 154,000 |
| 2003/06/26 | 190 | 192 | 188 | 190 | 88,000 |
| 2003/06/25 | 192 | 194 | 190 | 194 | 198,000 |
| 2003/06/24 | 195 | 198 | 192 | 192 | 269,000 |
| 2003/06/23 | 199 | 200 | 197 | 198 | 262,000 |
| 2003/06/20 | 193 | 196 | 190 | 194 | 279,000 |
| 2003/06/19 | 198 | 199 | 192 | 197 | 381,000 |
| 2003/06/18 | 200 | 204 | 193 | 193 | 801,000 |
| 2003/06/17 | 210 | 221 | 190 | 193 | 2,132,000 |
| 2003/06/16 | 165 | 211 | 165 | 200 | 2,019,000 |
| 2003/06/13 | 169 | 171 | 167 | 170 | 189,000 |
| 2003/06/12 | 174 | 176 | 170 | 170 | 215,000 |
| 2003/06/11 | 174 | 176 | 171 | 173 | 186,000 |
| 2003/06/10 | 168 | 168 | 165 | 167 | 170,000 |
| 2003/06/09 | 174 | 175 | 169 | 172 | 487,000 |
| 2003/06/06 | 152 | 160 | 151 | 160 | 259,000 |
| 2003/06/05 | 142 | 145 | 142 | 145 | 81,000 |
| 2003/06/04 | 139 | 140 | 138 | 139 | 63,000 |
| 2003/06/03 | 139 | 139 | 136 | 138 | 40,000 |
| 2003/06/02 | 131 | 140 | 131 | 139 | 87,000 |
| 2003/05/30 | 130 | 132 | 130 | 131 | 16,000 |
| 2003/05/29 | 130 | 133 | 130 | 130 | 55,000 |
| 2003/05/28 | 128 | 131 | 128 | 129 | 47,000 |
| 2003/05/27 | 129 | 131 | 128 | 128 | 47,000 |
| 2003/05/26 | 129 | 130 | 129 | 130 | 13,000 |
| 2003/05/23 | 129 | 130 | 129 | 129 | 29,000 |
| 2003/05/22 | 128 | 130 | 127 | 130 | 30,000 |
| 2003/05/21 | 130 | 132 | 128 | 128 | 27,000 |
| 2003/05/20 | 129 | 129 | 129 | 129 | 7,000 |
| 2003/05/19 | 134 | 134 | 130 | 130 | 36,000 |
| 2003/05/16 | 129 | 133 | 127 | 133 | 53,000 |
| 2003/05/15 | 132 | 132 | 129 | 131 | 68,000 |
| 2003/05/14 | 130 | 131 | 129 | 130 | 42,000 |
| 2003/05/13 | 130 | 131 | 129 | 131 | 58,000 |
| 2003/05/12 | 129 | 130 | 127 | 128 | 29,000 |
| 2003/05/09 | 126 | 129 | 125 | 126 | 97,000 |
| 2003/05/08 | 128 | 128 | 124 | 125 | 31,000 |
| 2003/05/07 | 127 | 128 | 125 | 127 | 47,000 |
| 2003/05/06 | 125 | 127 | 125 | 125 | 33,000 |
| 2003/05/02 | 124 | 125 | 123 | 124 | 31,000 |
| 2003/05/01 | 126 | 126 | 125 | 126 | 12,000 |
| 2003/04/30 | 121 | 126 | 121 | 124 | 68,000 |
| 2003/04/28 | 125 | 126 | 124 | 126 | 32,000 |
| 2003/04/25 | 126 | 127 | 124 | 125 | 35,000 |
| 2003/04/24 | 125 | 126 | 124 | 125 | 26,000 |
| 2003/04/23 | 127 | 128 | 125 | 125 | 8,000 |
| 2003/04/22 | 128 | 130 | 126 | 126 | 31,000 |
| 2003/04/21 | 127 | 130 | 126 | 130 | 58,000 |
| 2003/04/18 | 125 | 127 | 124 | 126 | 33,000 |
| 2003/04/17 | 125 | 127 | 122 | 125 | 91,000 |
| 2003/04/16 | 130 | 130 | 124 | 124 | 51,000 |
| 2003/04/15 | 131 | 131 | 128 | 130 | 35,000 |
| 2003/04/14 | 130 | 130 | 129 | 129 | 23,000 |
| 2003/04/11 | 131 | 131 | 128 | 131 | 31,000 |
| 2003/04/10 | 130 | 130 | 127 | 130 | 32,000 |
| 2003/04/09 | 125 | 131 | 125 | 131 | 58,000 |
| 2003/04/08 | 127 | 128 | 126 | 128 | 18,000 |
| 2003/04/07 | 131 | 131 | 127 | 128 | 24,000 |
| 2003/04/04 | 129 | 130 | 128 | 130 | 13,000 |
| 2003/04/03 | 131 | 131 | 128 | 129 | 14,000 |
| 2003/04/02 | 123 | 132 | 123 | 132 | 55,000 |
| 2003/04/01 | 124 | 127 | 124 | 126 | 16,000 |
| 2003/03/31 | 131 | 131 | 124 | 124 | 27,000 |
| 2003/03/28 | 129 | 132 | 128 | 132 | 27,000 |
| 2003/03/27 | 130 | 131 | 129 | 131 | 19,000 |
| 2003/03/26 | 129 | 131 | 128 | 129 | 30,000 |
| 2003/03/25 | 130 | 132 | 126 | 131 | 59,000 |
| 2003/03/24 | 129 | 132 | 128 | 132 | 69,000 |
| 2003/03/20 | 125 | 127 | 125 | 127 | 32,000 |
| 2003/03/19 | 123 | 124 | 122 | 124 | 26,000 |
| 2003/03/18 | 124 | 127 | 123 | 123 | 55,000 |
| 2003/03/17 | 127 | 127 | 121 | 121 | 37,000 |
| 2003/03/14 | 136 | 136 | 127 | 127 | 250,000 |
| 2003/03/13 | 126 | 128 | 126 | 126 | 22,000 |
| 2003/03/12 | 125 | 130 | 124 | 124 | 26,000 |
| 2003/03/11 | 123 | 130 | 122 | 130 | 125,000 |
| 2003/03/10 | 125 | 127 | 121 | 123 | 95,000 |
| 2003/03/07 | 127 | 129 | 124 | 124 | 118,000 |
| 2003/03/06 | 128 | 129 | 127 | 127 | 59,000 |
| 2003/03/05 | 128 | 129 | 127 | 128 | 87,000 |
| 2003/03/04 | 128 | 129 | 127 | 129 | 57,000 |
| 2003/03/03 | 128 | 129 | 128 | 129 | 19,000 |
| 2003/02/28 | 127 | 131 | 126 | 128 | 165,000 |
| 2003/02/27 | 126 | 127 | 126 | 127 | 40,000 |
| 2003/02/26 | 127 | 128 | 126 | 126 | 31,000 |
| 2003/02/25 | 132 | 132 | 128 | 128 | 53,000 |
| 2003/02/24 | 133 | 134 | 132 | 132 | 42,000 |
| 2003/02/21 | 137 | 137 | 133 | 133 | 35,000 |
| 2003/02/20 | 136 | 136 | 135 | 136 | 57,000 |
| 2003/02/19 | 138 | 139 | 133 | 133 | 45,000 |
| 2003/02/18 | 138 | 138 | 136 | 138 | 60,000 |
| 2003/02/17 | 137 | 138 | 137 | 138 | 113,000 |
| 2003/02/14 | 135 | 139 | 135 | 137 | 132,000 |
| 2003/02/13 | 137 | 137 | 135 | 135 | 44,000 |
| 2003/02/12 | 133 | 136 | 132 | 136 | 63,000 |
| 2003/02/10 | 131 | 132 | 129 | 132 | 40,000 |
| 2003/02/07 | 130 | 131 | 129 | 131 | 38,000 |
| 2003/02/06 | 130 | 131 | 128 | 131 | 70,000 |
| 2003/02/05 | 127 | 130 | 126 | 129 | 73,000 |
| 2003/02/04 | 125 | 128 | 125 | 128 | 63,000 |
| 2003/02/03 | 125 | 126 | 123 | 126 | 64,000 |
| 2003/01/31 | 127 | 128 | 124 | 125 | 67,000 |
| 2003/01/30 | 128 | 129 | 126 | 126 | 37,000 |
| 2003/01/29 | 131 | 131 | 126 | 126 | 58,000 |
| 2003/01/28 | 133 | 133 | 130 | 130 | 44,000 |
| 2003/01/27 | 137 | 137 | 135 | 135 | 34,000 |
| 2003/01/24 | 137 | 140 | 137 | 138 | 45,000 |
| 2003/01/23 | 137 | 137 | 135 | 136 | 32,000 |
| 2003/01/22 | 138 | 139 | 137 | 138 | 70,000 |
| 2003/01/21 | 136 | 137 | 133 | 137 | 96,000 |
| 2003/01/20 | 134 | 135 | 132 | 132 | 95,000 |
| 2003/01/17 | 130 | 138 | 130 | 134 | 118,000 |
| 2003/01/16 | 127 | 130 | 126 | 128 | 100,000 |
| 2003/01/15 | 128 | 129 | 126 | 129 | 77,000 |
| 2003/01/14 | 129 | 129 | 127 | 128 | 40,000 |
| 2003/01/10 | 128 | 130 | 127 | 129 | 32,000 |
| 2003/01/09 | 128 | 131 | 128 | 130 | 71,000 |
| 2003/01/08 | 133 | 133 | 130 | 130 | 22,000 |
| 2003/01/07 | 138 | 139 | 133 | 133 | 32,000 |
| 2003/01/06 | 138 | 138 | 137 | 137 | 11,000 |