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 |
|---|---|---|---|---|---|
| 2006/12/29 | 477 | 482 | 477 | 477 | 89,000 |
| 2006/12/28 | 475 | 479 | 473 | 477 | 202,000 |
| 2006/12/27 | 475 | 475 | 471 | 473 | 152,000 |
| 2006/12/26 | 465 | 467 | 461 | 465 | 312,000 |
| 2006/12/25 | 477 | 478 | 465 | 465 | 323,000 |
| 2006/12/22 | 478 | 483 | 475 | 480 | 203,000 |
| 2006/12/21 | 483 | 484 | 475 | 478 | 237,000 |
| 2006/12/20 | 466 | 486 | 466 | 486 | 269,000 |
| 2006/12/19 | 485 | 485 | 467 | 471 | 334,000 |
| 2006/12/18 | 494 | 495 | 490 | 492 | 147,000 |
| 2006/12/15 | 494 | 498 | 492 | 492 | 222,000 |
| 2006/12/14 | 491 | 495 | 490 | 491 | 157,000 |
| 2006/12/13 | 494 | 495 | 486 | 490 | 185,000 |
| 2006/12/12 | 493 | 499 | 493 | 496 | 247,000 |
| 2006/12/11 | 495 | 499 | 490 | 491 | 322,000 |
| 2006/12/08 | 501 | 506 | 493 | 494 | 372,000 |
| 2006/12/07 | 493 | 499 | 487 | 498 | 324,000 |
| 2006/12/06 | 484 | 491 | 479 | 488 | 260,000 |
| 2006/12/05 | 496 | 499 | 482 | 484 | 264,000 |
| 2006/12/04 | 493 | 495 | 488 | 493 | 171,000 |
| 2006/12/01 | 488 | 499 | 484 | 492 | 246,000 |
| 2006/11/30 | 484 | 493 | 484 | 488 | 262,000 |
| 2006/11/29 | 464 | 473 | 464 | 469 | 323,000 |
| 2006/11/28 | 451 | 465 | 450 | 461 | 295,000 |
| 2006/11/27 | 461 | 475 | 452 | 456 | 625,000 |
| 2006/11/24 | 465 | 469 | 460 | 466 | 206,000 |
| 2006/11/22 | 455 | 470 | 451 | 470 | 219,000 |
| 2006/11/21 | 460 | 464 | 457 | 457 | 201,000 |
| 2006/11/20 | 467 | 470 | 454 | 455 | 442,000 |
| 2006/11/17 | 481 | 485 | 467 | 467 | 360,000 |
| 2006/11/16 | 493 | 497 | 485 | 486 | 171,000 |
| 2006/11/15 | 505 | 508 | 493 | 493 | 223,000 |
| 2006/11/14 | 489 | 504 | 489 | 501 | 307,000 |
| 2006/11/13 | 493 | 496 | 484 | 486 | 311,000 |
| 2006/11/10 | 497 | 502 | 492 | 492 | 327,000 |
| 2006/11/09 | 514 | 515 | 501 | 504 | 274,000 |
| 2006/11/08 | 528 | 528 | 507 | 508 | 299,000 |
| 2006/11/07 | 528 | 529 | 523 | 524 | 133,000 |
| 2006/11/06 | 522 | 525 | 518 | 522 | 169,000 |
| 2006/11/02 | 520 | 526 | 513 | 523 | 303,000 |
| 2006/11/01 | 510 | 531 | 510 | 529 | 336,000 |
| 2006/10/31 | 512 | 520 | 507 | 514 | 231,000 |
| 2006/10/30 | 507 | 512 | 501 | 510 | 352,000 |
| 2006/10/27 | 543 | 543 | 523 | 524 | 311,000 |
| 2006/10/26 | 544 | 549 | 533 | 540 | 321,000 |
| 2006/10/25 | 563 | 567 | 542 | 546 | 289,000 |
| 2006/10/24 | 578 | 578 | 560 | 560 | 238,000 |
| 2006/10/23 | 549 | 560 | 544 | 560 | 173,000 |
| 2006/10/20 | 551 | 554 | 542 | 546 | 150,000 |
| 2006/10/19 | 544 | 557 | 543 | 550 | 246,000 |
| 2006/10/18 | 527 | 540 | 525 | 540 | 217,000 |
| 2006/10/17 | 544 | 544 | 531 | 533 | 121,000 |
| 2006/10/16 | 531 | 543 | 531 | 540 | 239,000 |
| 2006/10/13 | 521 | 527 | 518 | 524 | 274,000 |
| 2006/10/12 | 508 | 515 | 497 | 501 | 434,000 |
| 2006/10/11 | 548 | 548 | 504 | 506 | 529,000 |
| 2006/10/10 | 549 | 554 | 540 | 542 | 200,000 |
| 2006/10/06 | 553 | 560 | 546 | 555 | 210,000 |
| 2006/10/05 | 548 | 550 | 540 | 550 | 264,000 |
| 2006/10/04 | 559 | 563 | 530 | 535 | 334,000 |
| 2006/10/03 | 562 | 562 | 557 | 558 | 134,000 |
| 2006/10/02 | 566 | 567 | 558 | 562 | 175,000 |
| 2006/09/29 | 567 | 569 | 561 | 564 | 118,000 |
| 2006/09/28 | 561 | 565 | 555 | 560 | 171,000 |
| 2006/09/27 | 542 | 556 | 539 | 555 | 305,000 |
| 2006/09/26 | 550 | 550 | 536 | 538 | 126,000 |
| 2006/09/25 | 548 | 548 | 541 | 548 | 137,000 |
| 2006/09/22 | 548 | 556 | 547 | 548 | 108,000 |
| 2006/09/21 | 554 | 558 | 546 | 554 | 215,000 |
| 2006/09/20 | 566 | 570 | 552 | 554 | 228,000 |
| 2006/09/19 | 572 | 586 | 568 | 573 | 248,000 |
| 2006/09/15 | 570 | 574 | 565 | 572 | 189,000 |
| 2006/09/14 | 576 | 584 | 561 | 571 | 331,000 |
| 2006/09/13 | 599 | 602 | 580 | 581 | 149,000 |
| 2006/09/12 | 606 | 606 | 595 | 595 | 158,000 |
| 2006/09/11 | 618 | 618 | 608 | 608 | 126,000 |
| 2006/09/08 | 613 | 621 | 610 | 618 | 468,000 |
| 2006/09/07 | 632 | 635 | 619 | 619 | 299,000 |
| 2006/09/06 | 646 | 646 | 637 | 637 | 181,000 |
| 2006/09/05 | 635 | 645 | 632 | 643 | 210,000 |
| 2006/09/04 | 633 | 637 | 632 | 634 | 219,000 |
| 2006/09/01 | 633 | 635 | 625 | 629 | 172,000 |
| 2006/08/31 | 630 | 636 | 629 | 631 | 135,000 |
| 2006/08/30 | 629 | 636 | 623 | 629 | 313,000 |
| 2006/08/29 | 636 | 637 | 626 | 631 | 276,000 |
| 2006/08/28 | 637 | 641 | 626 | 628 | 155,000 |
| 2006/08/25 | 644 | 654 | 638 | 642 | 273,000 |
| 2006/08/24 | 645 | 647 | 635 | 644 | 165,000 |
| 2006/08/23 | 647 | 655 | 642 | 653 | 255,000 |
| 2006/08/22 | 639 | 655 | 638 | 650 | 353,000 |
| 2006/08/21 | 660 | 660 | 639 | 645 | 185,000 |
| 2006/08/18 | 658 | 658 | 650 | 657 | 272,000 |
| 2006/08/17 | 657 | 664 | 655 | 655 | 426,000 |
| 2006/08/16 | 648 | 648 | 641 | 648 | 449,000 |
| 2006/08/15 | 626 | 637 | 623 | 631 | 256,000 |
| 2006/08/14 | 598 | 623 | 597 | 622 | 400,000 |
| 2006/08/11 | 603 | 603 | 599 | 601 | 149,000 |
| 2006/08/10 | 589 | 604 | 585 | 601 | 391,000 |
| 2006/08/09 | 576 | 596 | 571 | 595 | 396,000 |
| 2006/08/08 | 576 | 578 | 569 | 576 | 227,000 |
| 2006/08/07 | 599 | 599 | 580 | 580 | 207,000 |
| 2006/08/04 | 590 | 594 | 588 | 593 | 248,000 |
| 2006/08/03 | 590 | 593 | 585 | 590 | 450,000 |
| 2006/08/02 | 561 | 578 | 560 | 576 | 248,000 |
| 2006/08/01 | 578 | 584 | 569 | 571 | 389,000 |
| 2006/07/31 | 581 | 587 | 573 | 578 | 259,000 |
| 2006/07/28 | 563 | 575 | 555 | 570 | 463,000 |
| 2006/07/27 | 550 | 570 | 546 | 565 | 546,000 |
| 2006/07/26 | 570 | 575 | 545 | 545 | 317,000 |
| 2006/07/25 | 579 | 587 | 561 | 569 | 218,000 |
| 2006/07/24 | 570 | 570 | 557 | 565 | 271,000 |
| 2006/07/21 | 586 | 589 | 573 | 578 | 170,000 |
| 2006/07/20 | 581 | 606 | 581 | 606 | 276,000 |
| 2006/07/19 | 556 | 568 | 541 | 566 | 465,000 |
| 2006/07/18 | 580 | 583 | 555 | 556 | 743,000 |
| 2006/07/14 | 590 | 600 | 585 | 588 | 141,000 |
| 2006/07/13 | 582 | 606 | 582 | 595 | 231,000 |
| 2006/07/12 | 607 | 608 | 585 | 589 | 322,000 |
| 2006/07/11 | 626 | 630 | 605 | 611 | 191,000 |
| 2006/07/10 | 615 | 631 | 607 | 630 | 229,000 |
| 2006/07/07 | 644 | 645 | 623 | 629 | 225,000 |
| 2006/07/06 | 638 | 638 | 628 | 634 | 231,000 |
| 2006/07/05 | 652 | 652 | 642 | 642 | 305,000 |
| 2006/07/04 | 657 | 661 | 655 | 660 | 297,000 |
| 2006/07/03 | 632 | 650 | 630 | 645 | 398,000 |
| 2006/06/30 | 631 | 645 | 624 | 635 | 588,000 |
| 2006/06/29 | 612 | 615 | 605 | 612 | 151,000 |
| 2006/06/28 | 605 | 612 | 600 | 602 | 221,000 |
| 2006/06/27 | 620 | 627 | 613 | 621 | 198,000 |
| 2006/06/26 | 615 | 623 | 611 | 619 | 157,000 |
| 2006/06/23 | 627 | 627 | 611 | 621 | 356,000 |
| 2006/06/22 | 620 | 635 | 620 | 635 | 297,000 |
| 2006/06/21 | 614 | 620 | 597 | 604 | 254,000 |
| 2006/06/20 | 614 | 620 | 609 | 613 | 445,000 |
| 2006/06/19 | 634 | 641 | 623 | 624 | 375,000 |
| 2006/06/16 | 629 | 639 | 621 | 634 | 366,000 |
| 2006/06/15 | 613 | 614 | 593 | 601 | 322,000 |
| 2006/06/14 | 551 | 590 | 546 | 584 | 801,000 |
| 2006/06/13 | 575 | 593 | 556 | 565 | 829,000 |
| 2006/06/12 | 569 | 602 | 561 | 598 | 570,000 |
| 2006/06/09 | 548 | 589 | 546 | 582 | 1,036,000 |
| 2006/06/08 | 570 | 596 | 553 | 558 | 1,265,000 |
| 2006/06/07 | 620 | 630 | 603 | 604 | 529,000 |
| 2006/06/06 | 634 | 634 | 623 | 627 | 365,000 |
| 2006/06/05 | 665 | 673 | 644 | 655 | 506,000 |
| 2006/06/02 | 654 | 669 | 620 | 668 | 757,000 |
| 2006/06/01 | 673 | 682 | 652 | 654 | 298,000 |
| 2006/05/31 | 649 | 669 | 649 | 663 | 473,000 |
| 2006/05/30 | 686 | 694 | 678 | 678 | 329,000 |
| 2006/05/29 | 689 | 701 | 686 | 690 | 527,000 |
| 2006/05/26 | 683 | 688 | 677 | 681 | 362,000 |
| 2006/05/25 | 688 | 689 | 671 | 673 | 321,000 |
| 2006/05/24 | 681 | 688 | 670 | 688 | 363,000 |
| 2006/05/23 | 670 | 682 | 670 | 673 | 366,000 |
| 2006/05/22 | 728 | 728 | 686 | 690 | 511,000 |
| 2006/05/19 | 671 | 705 | 661 | 700 | 755,000 |
| 2006/05/18 | 665 | 694 | 650 | 681 | 1,684,000 |
| 2006/05/17 | 712 | 720 | 679 | 703 | 712,000 |
| 2006/05/16 | 744 | 754 | 705 | 707 | 659,000 |
| 2006/05/15 | 754 | 755 | 736 | 744 | 598,000 |
| 2006/05/12 | 768 | 780 | 754 | 774 | 559,000 |
| 2006/05/11 | 805 | 816 | 782 | 788 | 371,000 |
| 2006/05/10 | 822 | 829 | 804 | 809 | 459,000 |
| 2006/05/09 | 833 | 839 | 823 | 832 | 314,000 |
| 2006/05/08 | 823 | 844 | 823 | 842 | 507,000 |
| 2006/05/02 | 808 | 819 | 808 | 813 | 413,000 |
| 2006/05/01 | 834 | 834 | 799 | 806 | 913,000 |
| 2006/04/28 | 855 | 858 | 833 | 840 | 408,000 |
| 2006/04/27 | 840 | 863 | 840 | 853 | 330,000 |
| 2006/04/26 | 843 | 851 | 824 | 838 | 192,000 |
| 2006/04/25 | 812 | 850 | 812 | 847 | 410,000 |
| 2006/04/24 | 837 | 852 | 816 | 819 | 397,000 |
| 2006/04/21 | 834 | 869 | 833 | 854 | 1,153,000 |
| 2006/04/20 | 846 | 852 | 836 | 836 | 285,000 |
| 2006/04/19 | 853 | 865 | 836 | 844 | 588,000 |
| 2006/04/18 | 793 | 837 | 793 | 833 | 468,000 |
| 2006/04/17 | 820 | 828 | 805 | 805 | 402,000 |
| 2006/04/14 | 838 | 840 | 816 | 821 | 285,000 |
| 2006/04/13 | 850 | 854 | 835 | 838 | 194,000 |
| 2006/04/12 | 844 | 865 | 836 | 851 | 452,000 |
| 2006/04/11 | 856 | 863 | 835 | 853 | 515,000 |
| 2006/04/10 | 864 | 871 | 857 | 863 | 397,000 |
| 2006/04/07 | 875 | 878 | 867 | 872 | 295,000 |
| 2006/04/06 | 860 | 876 | 860 | 875 | 389,000 |
| 2006/04/05 | 869 | 878 | 852 | 857 | 311,000 |
| 2006/04/04 | 872 | 876 | 866 | 871 | 318,000 |
| 2006/04/03 | 870 | 881 | 870 | 876 | 437,000 |
| 2006/03/31 | 849 | 877 | 845 | 872 | 689,000 |
| 2006/03/30 | 863 | 863 | 841 | 847 | 341,000 |
| 2006/03/29 | 839 | 860 | 831 | 853 | 414,000 |
| 2006/03/28 | 818 | 843 | 811 | 840 | 573,000 |
| 2006/03/27 | 849 | 858 | 837 | 845 | 548,000 |
| 2006/03/24 | 844 | 864 | 841 | 859 | 518,000 |
| 2006/03/23 | 894 | 897 | 854 | 858 | 675,000 |
| 2006/03/22 | 889 | 895 | 868 | 882 | 752,000 |
| 2006/03/20 | 863 | 888 | 860 | 879 | 1,057,000 |
| 2006/03/17 | 825 | 847 | 820 | 845 | 708,000 |
| 2006/03/16 | 810 | 828 | 807 | 815 | 843,000 |
| 2006/03/15 | 800 | 811 | 793 | 808 | 301,000 |
| 2006/03/14 | 807 | 807 | 794 | 799 | 281,000 |
| 2006/03/13 | 810 | 810 | 789 | 808 | 384,000 |
| 2006/03/10 | 777 | 803 | 777 | 795 | 542,000 |
| 2006/03/09 | 760 | 783 | 760 | 780 | 293,000 |
| 2006/03/08 | 755 | 765 | 746 | 759 | 171,000 |
| 2006/03/07 | 768 | 768 | 755 | 757 | 236,000 |
| 2006/03/06 | 747 | 772 | 735 | 772 | 273,000 |
| 2006/03/03 | 754 | 764 | 745 | 747 | 311,000 |
| 2006/03/02 | 774 | 784 | 756 | 758 | 320,000 |
| 2006/03/01 | 760 | 782 | 757 | 769 | 484,000 |
| 2006/02/28 | 776 | 784 | 762 | 774 | 397,000 |
| 2006/02/27 | 788 | 790 | 755 | 775 | 485,000 |
| 2006/02/24 | 748 | 781 | 738 | 778 | 395,000 |
| 2006/02/23 | 750 | 757 | 742 | 752 | 422,000 |
| 2006/02/22 | 721 | 744 | 715 | 732 | 375,000 |
| 2006/02/21 | 680 | 720 | 680 | 715 | 440,000 |
| 2006/02/20 | 693 | 700 | 665 | 674 | 457,000 |
| 2006/02/17 | 735 | 754 | 706 | 712 | 412,000 |
| 2006/02/16 | 737 | 750 | 723 | 733 | 293,000 |
| 2006/02/15 | 756 | 767 | 733 | 734 | 399,000 |
| 2006/02/14 | 722 | 756 | 711 | 736 | 720,000 |
| 2006/02/13 | 773 | 773 | 730 | 732 | 440,000 |
| 2006/02/10 | 800 | 803 | 766 | 777 | 409,000 |
| 2006/02/09 | 822 | 829 | 800 | 809 | 434,000 |
| 2006/02/08 | 825 | 840 | 784 | 792 | 755,000 |
| 2006/02/07 | 810 | 829 | 808 | 829 | 833,000 |
| 2006/02/06 | 790 | 803 | 785 | 800 | 328,000 |
| 2006/02/03 | 781 | 801 | 781 | 799 | 344,000 |
| 2006/02/02 | 801 | 808 | 793 | 796 | 374,000 |
| 2006/02/01 | 790 | 808 | 787 | 792 | 511,000 |
| 2006/01/31 | 806 | 814 | 794 | 798 | 593,000 |
| 2006/01/30 | 801 | 816 | 799 | 808 | 928,000 |
| 2006/01/27 | 800 | 815 | 778 | 793 | 765,000 |
| 2006/01/26 | 771 | 785 | 751 | 785 | 901,000 |
| 2006/01/25 | 728 | 763 | 725 | 741 | 741,000 |
| 2006/01/24 | 710 | 726 | 707 | 720 | 637,000 |
| 2006/01/23 | 681 | 702 | 681 | 693 | 831,000 |
| 2006/01/20 | 729 | 730 | 696 | 711 | 814,000 |
| 2006/01/19 | 626 | 710 | 626 | 705 | 743,000 |
| 2006/01/18 | 683 | 690 | 623 | 636 | 1,335,000 |
| 2006/01/17 | 735 | 761 | 722 | 723 | 425,000 |
| 2006/01/16 | 751 | 772 | 746 | 761 | 272,000 |
| 2006/01/13 | 772 | 777 | 765 | 769 | 455,000 |
| 2006/01/12 | 730 | 780 | 730 | 777 | 867,000 |
| 2006/01/11 | 728 | 738 | 712 | 738 | 767,000 |
| 2006/01/10 | 745 | 757 | 745 | 748 | 602,000 |
| 2006/01/06 | 767 | 770 | 747 | 761 | 606,000 |
| 2006/01/05 | 783 | 787 | 750 | 767 | 882,000 |
| 2006/01/04 | 751 | 782 | 751 | 780 | 537,000 |