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 |
|---|---|---|---|---|---|
| 2005/12/30 | 755 | 763 | 740 | 745 | 687,000 |
| 2005/12/29 | 720 | 759 | 720 | 752 | 1,247,000 |
| 2005/12/28 | 670 | 722 | 668 | 712 | 1,367,000 |
| 2005/12/27 | 660 | 683 | 651 | 673 | 899,000 |
| 2005/12/26 | 639 | 666 | 631 | 664 | 720,000 |
| 2005/12/22 | 634 | 638 | 613 | 621 | 649,000 |
| 2005/12/21 | 617 | 637 | 615 | 634 | 744,000 |
| 2005/12/20 | 595 | 617 | 595 | 615 | 490,000 |
| 2005/12/19 | 605 | 606 | 593 | 598 | 415,000 |
| 2005/12/16 | 590 | 617 | 590 | 604 | 761,000 |
| 2005/12/15 | 600 | 614 | 595 | 595 | 1,278,000 |
| 2005/12/14 | 627 | 627 | 605 | 608 | 804,000 |
| 2005/12/13 | 627 | 627 | 612 | 623 | 978,000 |
| 2005/12/12 | 605 | 621 | 603 | 620 | 846,000 |
| 2005/12/09 | 576 | 600 | 576 | 590 | 952,000 |
| 2005/12/08 | 582 | 585 | 565 | 571 | 1,046,000 |
| 2005/12/07 | 588 | 594 | 584 | 588 | 954,000 |
| 2005/12/06 | 581 | 599 | 571 | 590 | 1,111,000 |
| 2005/12/05 | 569 | 590 | 562 | 588 | 1,311,000 |
| 2005/12/02 | 544 | 560 | 540 | 559 | 1,577,000 |
| 2005/12/01 | 512 | 535 | 507 | 535 | 937,000 |
| 2005/11/30 | 515 | 516 | 511 | 515 | 338,000 |
| 2005/11/29 | 507 | 517 | 505 | 517 | 1,045,000 |
| 2005/11/28 | 507 | 509 | 502 | 508 | 402,000 |
| 2005/11/25 | 490 | 508 | 488 | 506 | 806,000 |
| 2005/11/24 | 506 | 507 | 499 | 501 | 631,000 |
| 2005/11/22 | 495 | 502 | 492 | 502 | 510,000 |
| 2005/11/21 | 506 | 506 | 493 | 494 | 522,000 |
| 2005/11/18 | 505 | 507 | 491 | 497 | 553,000 |
| 2005/11/17 | 489 | 497 | 486 | 495 | 318,000 |
| 2005/11/16 | 475 | 487 | 471 | 486 | 371,000 |
| 2005/11/15 | 490 | 491 | 479 | 480 | 654,000 |
| 2005/11/14 | 508 | 508 | 493 | 493 | 420,000 |
| 2005/11/11 | 488 | 505 | 488 | 502 | 554,000 |
| 2005/11/10 | 498 | 499 | 484 | 491 | 613,000 |
| 2005/11/09 | 493 | 506 | 492 | 499 | 598,000 |
| 2005/11/08 | 515 | 518 | 504 | 504 | 1,083,000 |
| 2005/11/07 | 504 | 511 | 498 | 508 | 1,247,000 |
| 2005/11/04 | 496 | 498 | 490 | 492 | 835,000 |
| 2005/11/02 | 477 | 487 | 475 | 482 | 1,030,000 |
| 2005/11/01 | 465 | 471 | 465 | 467 | 337,000 |
| 2005/10/31 | 463 | 467 | 458 | 461 | 624,000 |
| 2005/10/28 | 471 | 479 | 453 | 457 | 1,024,000 |
| 2005/10/27 | 471 | 482 | 466 | 474 | 1,052,000 |
| 2005/10/26 | 453 | 468 | 449 | 466 | 613,000 |
| 2005/10/25 | 451 | 457 | 447 | 453 | 767,000 |
| 2005/10/24 | 449 | 455 | 446 | 448 | 190,000 |
| 2005/10/21 | 447 | 453 | 444 | 450 | 319,000 |
| 2005/10/20 | 460 | 460 | 450 | 451 | 178,000 |
| 2005/10/19 | 456 | 456 | 448 | 452 | 302,000 |
| 2005/10/18 | 457 | 457 | 451 | 452 | 383,000 |
| 2005/10/17 | 466 | 467 | 453 | 457 | 335,000 |
| 2005/10/14 | 466 | 469 | 461 | 462 | 238,000 |
| 2005/10/13 | 471 | 480 | 466 | 470 | 573,000 |
| 2005/10/12 | 475 | 488 | 475 | 481 | 720,000 |
| 2005/10/11 | 464 | 474 | 455 | 472 | 525,000 |
| 2005/10/07 | 457 | 464 | 431 | 456 | 528,000 |
| 2005/10/06 | 459 | 465 | 453 | 458 | 733,000 |
| 2005/10/05 | 485 | 485 | 471 | 474 | 512,000 |
| 2005/10/04 | 501 | 503 | 482 | 491 | 524,000 |
| 2005/10/03 | 505 | 506 | 490 | 497 | 624,000 |
| 2005/09/30 | 486 | 540 | 486 | 505 | 1,757,000 |
| 2005/09/29 | 475 | 481 | 473 | 481 | 789,000 |
| 2005/09/28 | 463 | 470 | 463 | 470 | 337,000 |
| 2005/09/27 | 473 | 473 | 463 | 463 | 487,000 |
| 2005/09/26 | 454 | 464 | 452 | 464 | 408,000 |
| 2005/09/22 | 454 | 455 | 445 | 449 | 399,000 |
| 2005/09/21 | 466 | 467 | 457 | 458 | 729,000 |
| 2005/09/20 | 446 | 458 | 445 | 456 | 741,000 |
| 2005/09/16 | 435 | 442 | 431 | 441 | 552,000 |
| 2005/09/15 | 428 | 436 | 427 | 434 | 443,000 |
| 2005/09/14 | 433 | 434 | 430 | 432 | 221,000 |
| 2005/09/13 | 430 | 437 | 426 | 435 | 841,000 |
| 2005/09/12 | 432 | 433 | 425 | 427 | 431,000 |
| 2005/09/09 | 418 | 422 | 416 | 422 | 381,000 |
| 2005/09/08 | 420 | 422 | 416 | 417 | 253,000 |
| 2005/09/07 | 425 | 425 | 420 | 421 | 192,000 |
| 2005/09/06 | 423 | 429 | 422 | 422 | 350,000 |
| 2005/09/05 | 420 | 424 | 420 | 422 | 180,000 |
| 2005/09/02 | 424 | 425 | 420 | 421 | 245,000 |
| 2005/09/01 | 426 | 430 | 423 | 424 | 246,000 |
| 2005/08/31 | 425 | 426 | 423 | 424 | 147,000 |
| 2005/08/30 | 426 | 429 | 423 | 427 | 301,000 |
| 2005/08/29 | 426 | 426 | 421 | 421 | 249,000 |
| 2005/08/26 | 426 | 429 | 425 | 426 | 170,000 |
| 2005/08/25 | 432 | 434 | 424 | 425 | 434,000 |
| 2005/08/24 | 434 | 439 | 430 | 438 | 251,000 |
| 2005/08/23 | 448 | 452 | 435 | 436 | 835,000 |
| 2005/08/22 | 420 | 440 | 420 | 439 | 585,000 |
| 2005/08/19 | 423 | 423 | 417 | 418 | 214,000 |
| 2005/08/18 | 426 | 426 | 421 | 421 | 194,000 |
| 2005/08/17 | 422 | 429 | 421 | 422 | 298,000 |
| 2005/08/16 | 426 | 428 | 422 | 427 | 363,000 |
| 2005/08/15 | 420 | 428 | 420 | 422 | 504,000 |
| 2005/08/12 | 427 | 429 | 414 | 418 | 561,000 |
| 2005/08/11 | 426 | 432 | 422 | 425 | 942,000 |
| 2005/08/10 | 394 | 416 | 394 | 416 | 703,000 |
| 2005/08/09 | 377 | 389 | 377 | 386 | 192,000 |
| 2005/08/08 | 376 | 380 | 373 | 379 | 319,000 |
| 2005/08/05 | 389 | 389 | 378 | 381 | 304,000 |
| 2005/08/04 | 391 | 395 | 388 | 389 | 264,000 |
| 2005/08/03 | 385 | 391 | 384 | 390 | 405,000 |
| 2005/08/02 | 391 | 395 | 386 | 386 | 276,000 |
| 2005/08/01 | 394 | 397 | 390 | 390 | 328,000 |
| 2005/07/29 | 400 | 401 | 397 | 397 | 268,000 |
| 2005/07/28 | 404 | 405 | 400 | 400 | 217,000 |
| 2005/07/27 | 400 | 405 | 398 | 403 | 341,000 |
| 2005/07/26 | 404 | 406 | 399 | 401 | 741,000 |
| 2005/07/25 | 421 | 422 | 418 | 419 | 155,000 |
| 2005/07/22 | 430 | 430 | 421 | 421 | 201,000 |
| 2005/07/21 | 429 | 429 | 425 | 425 | 107,000 |
| 2005/07/20 | 423 | 430 | 421 | 426 | 167,000 |
| 2005/07/19 | 423 | 424 | 421 | 422 | 76,000 |
| 2005/07/15 | 422 | 425 | 420 | 422 | 233,000 |
| 2005/07/14 | 420 | 422 | 419 | 421 | 193,000 |
| 2005/07/13 | 422 | 422 | 420 | 422 | 132,000 |
| 2005/07/12 | 424 | 424 | 421 | 422 | 193,000 |
| 2005/07/11 | 422 | 426 | 422 | 422 | 100,000 |
| 2005/07/08 | 417 | 423 | 417 | 422 | 286,000 |
| 2005/07/07 | 422 | 423 | 421 | 422 | 258,000 |
| 2005/07/06 | 423 | 427 | 423 | 424 | 181,000 |
| 2005/07/05 | 427 | 428 | 421 | 427 | 280,000 |
| 2005/07/04 | 427 | 428 | 424 | 427 | 149,000 |
| 2005/07/01 | 425 | 427 | 421 | 426 | 209,000 |
| 2005/06/30 | 428 | 428 | 423 | 424 | 169,000 |
| 2005/06/29 | 421 | 423 | 420 | 423 | 185,000 |
| 2005/06/28 | 412 | 417 | 410 | 417 | 178,000 |
| 2005/06/27 | 411 | 415 | 410 | 411 | 195,000 |
| 2005/06/24 | 417 | 419 | 414 | 419 | 182,000 |
| 2005/06/23 | 425 | 426 | 421 | 423 | 162,000 |
| 2005/06/22 | 420 | 424 | 419 | 423 | 115,000 |
| 2005/06/21 | 421 | 425 | 419 | 419 | 267,000 |
| 2005/06/20 | 430 | 430 | 422 | 422 | 259,000 |
| 2005/06/17 | 424 | 429 | 423 | 426 | 255,000 |
| 2005/06/16 | 417 | 425 | 417 | 424 | 270,000 |
| 2005/06/15 | 418 | 420 | 414 | 417 | 112,000 |
| 2005/06/14 | 420 | 421 | 418 | 418 | 201,000 |
| 2005/06/13 | 420 | 422 | 419 | 420 | 164,000 |
| 2005/06/10 | 415 | 419 | 412 | 417 | 200,000 |
| 2005/06/09 | 419 | 420 | 414 | 415 | 133,000 |
| 2005/06/08 | 421 | 422 | 417 | 417 | 179,000 |
| 2005/06/07 | 419 | 423 | 419 | 421 | 177,000 |
| 2005/06/06 | 420 | 420 | 415 | 418 | 332,000 |
| 2005/06/03 | 421 | 424 | 420 | 420 | 144,000 |
| 2005/06/02 | 422 | 425 | 417 | 421 | 301,000 |
| 2005/06/01 | 413 | 418 | 409 | 414 | 355,000 |
| 2005/05/31 | 409 | 410 | 404 | 409 | 151,000 |
| 2005/05/30 | 395 | 406 | 395 | 404 | 181,000 |
| 2005/05/27 | 393 | 396 | 392 | 393 | 146,000 |
| 2005/05/26 | 389 | 392 | 386 | 389 | 187,000 |
| 2005/05/25 | 406 | 406 | 395 | 396 | 202,000 |
| 2005/05/24 | 408 | 408 | 404 | 405 | 79,000 |
| 2005/05/23 | 404 | 407 | 401 | 407 | 151,000 |
| 2005/05/20 | 408 | 415 | 406 | 406 | 224,000 |
| 2005/05/19 | 401 | 409 | 398 | 407 | 269,000 |
| 2005/05/18 | 389 | 394 | 388 | 391 | 200,000 |
| 2005/05/17 | 408 | 410 | 388 | 388 | 259,000 |
| 2005/05/16 | 408 | 410 | 402 | 403 | 286,000 |
| 2005/05/13 | 415 | 416 | 412 | 413 | 262,000 |
| 2005/05/12 | 427 | 427 | 419 | 420 | 193,000 |
| 2005/05/11 | 425 | 425 | 420 | 424 | 171,000 |
| 2005/05/10 | 430 | 432 | 423 | 425 | 360,000 |
| 2005/05/09 | 434 | 434 | 426 | 429 | 251,000 |
| 2005/05/06 | 427 | 432 | 425 | 428 | 411,000 |
| 2005/05/02 | 421 | 423 | 412 | 419 | 282,000 |
| 2005/04/28 | 421 | 422 | 416 | 421 | 112,000 |
| 2005/04/27 | 427 | 430 | 420 | 426 | 354,000 |
| 2005/04/26 | 437 | 440 | 431 | 433 | 112,000 |
| 2005/04/25 | 439 | 442 | 435 | 435 | 196,000 |
| 2005/04/22 | 437 | 439 | 432 | 439 | 299,000 |
| 2005/04/21 | 407 | 423 | 407 | 423 | 436,000 |
| 2005/04/20 | 448 | 448 | 424 | 427 | 559,000 |
| 2005/04/19 | 418 | 435 | 416 | 433 | 442,000 |
| 2005/04/18 | 410 | 413 | 405 | 409 | 615,000 |
| 2005/04/15 | 436 | 438 | 428 | 430 | 629,000 |
| 2005/04/14 | 440 | 446 | 437 | 446 | 619,000 |
| 2005/04/13 | 464 | 468 | 446 | 452 | 510,000 |
| 2005/04/12 | 465 | 472 | 463 | 464 | 206,000 |
| 2005/04/11 | 480 | 480 | 465 | 470 | 472,000 |
| 2005/04/08 | 475 | 484 | 475 | 483 | 403,000 |
| 2005/04/07 | 475 | 477 | 473 | 477 | 345,000 |
| 2005/04/06 | 481 | 484 | 473 | 473 | 375,000 |
| 2005/04/05 | 476 | 482 | 473 | 480 | 388,000 |
| 2005/04/04 | 478 | 485 | 476 | 476 | 459,000 |
| 2005/04/01 | 483 | 492 | 476 | 491 | 714,000 |
| 2005/03/31 | 480 | 483 | 463 | 479 | 2,187,000 |
| 2005/03/30 | 499 | 504 | 483 | 493 | 1,002,000 |
| 2005/03/29 | 532 | 533 | 505 | 509 | 921,000 |
| 2005/03/28 | 526 | 544 | 526 | 536 | 447,000 |
| 2005/03/25 | 561 | 564 | 554 | 558 | 1,037,000 |
| 2005/03/24 | 555 | 566 | 555 | 561 | 1,221,000 |
| 2005/03/23 | 560 | 563 | 552 | 555 | 1,562,000 |
| 2005/03/22 | 535 | 557 | 531 | 550 | 1,210,000 |
| 2005/03/18 | 521 | 533 | 518 | 527 | 556,000 |
| 2005/03/17 | 525 | 526 | 511 | 522 | 927,000 |
| 2005/03/16 | 529 | 538 | 527 | 538 | 719,000 |
| 2005/03/15 | 571 | 575 | 528 | 534 | 3,242,000 |
| 2005/03/14 | 512 | 526 | 506 | 521 | 1,387,000 |
| 2005/03/11 | 500 | 507 | 500 | 505 | 548,000 |
| 2005/03/10 | 500 | 508 | 497 | 499 | 380,000 |
| 2005/03/09 | 497 | 504 | 495 | 503 | 345,000 |
| 2005/03/08 | 493 | 501 | 493 | 494 | 420,000 |
| 2005/03/07 | 508 | 513 | 496 | 500 | 811,000 |
| 2005/03/04 | 489 | 502 | 486 | 501 | 870,000 |
| 2005/03/03 | 488 | 491 | 485 | 491 | 579,000 |
| 2005/03/02 | 485 | 489 | 484 | 485 | 736,000 |
| 2005/03/01 | 481 | 481 | 475 | 481 | 361,000 |
| 2005/02/28 | 483 | 485 | 480 | 481 | 395,000 |
| 2005/02/25 | 468 | 479 | 468 | 475 | 303,000 |
| 2005/02/24 | 474 | 478 | 465 | 466 | 306,000 |
| 2005/02/23 | 465 | 485 | 464 | 473 | 881,000 |
| 2005/02/22 | 484 | 485 | 474 | 475 | 496,000 |
| 2005/02/21 | 487 | 494 | 476 | 484 | 1,044,000 |
| 2005/02/18 | 458 | 486 | 457 | 480 | 1,447,000 |
| 2005/02/17 | 455 | 465 | 452 | 463 | 517,000 |
| 2005/02/16 | 466 | 472 | 457 | 460 | 653,000 |
| 2005/02/15 | 472 | 475 | 465 | 467 | 762,000 |
| 2005/02/14 | 450 | 500 | 450 | 477 | 4,313,000 |
| 2005/02/10 | 446 | 448 | 434 | 441 | 682,000 |
| 2005/02/09 | 427 | 445 | 426 | 440 | 1,097,000 |
| 2005/02/08 | 417 | 430 | 412 | 424 | 459,000 |
| 2005/02/07 | 410 | 414 | 409 | 414 | 162,000 |
| 2005/02/04 | 413 | 414 | 405 | 410 | 277,000 |
| 2005/02/03 | 416 | 417 | 413 | 414 | 161,000 |
| 2005/02/02 | 414 | 415 | 412 | 414 | 254,000 |
| 2005/02/01 | 415 | 415 | 408 | 409 | 106,000 |
| 2005/01/31 | 406 | 415 | 404 | 412 | 304,000 |
| 2005/01/28 | 412 | 412 | 406 | 410 | 201,000 |
| 2005/01/27 | 415 | 416 | 410 | 412 | 120,000 |
| 2005/01/26 | 416 | 419 | 415 | 415 | 246,000 |
| 2005/01/25 | 412 | 415 | 408 | 413 | 570,000 |
| 2005/01/24 | 410 | 418 | 410 | 417 | 270,000 |
| 2005/01/21 | 408 | 415 | 408 | 414 | 306,000 |
| 2005/01/20 | 417 | 420 | 401 | 418 | 449,000 |
| 2005/01/19 | 430 | 433 | 427 | 427 | 295,000 |
| 2005/01/18 | 434 | 434 | 427 | 427 | 234,000 |
| 2005/01/17 | 430 | 437 | 427 | 434 | 363,000 |
| 2005/01/14 | 418 | 433 | 415 | 430 | 682,000 |
| 2005/01/13 | 438 | 442 | 422 | 425 | 849,000 |
| 2005/01/12 | 444 | 447 | 435 | 443 | 1,044,000 |
| 2005/01/11 | 429 | 450 | 428 | 447 | 1,196,000 |
| 2005/01/07 | 422 | 433 | 420 | 430 | 1,077,000 |
| 2005/01/06 | 398 | 425 | 397 | 423 | 1,231,000 |
| 2005/01/05 | 393 | 404 | 391 | 400 | 1,046,000 |
| 2005/01/04 | 389 | 404 | 387 | 398 | 616,000 |