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 |
|---|---|---|---|---|---|
| 2008/12/30 | 175 | 177 | 175 | 176 | 34,000 |
| 2008/12/29 | 174 | 175 | 169 | 175 | 60,000 |
| 2008/12/26 | 170 | 173 | 168 | 172 | 26,000 |
| 2008/12/25 | 167 | 173 | 166 | 170 | 32,000 |
| 2008/12/24 | 167 | 170 | 165 | 166 | 86,000 |
| 2008/12/22 | 169 | 178 | 166 | 172 | 209,000 |
| 2008/12/19 | 174 | 178 | 170 | 170 | 199,000 |
| 2008/12/18 | 170 | 178 | 170 | 174 | 285,000 |
| 2008/12/17 | 185 | 185 | 173 | 175 | 190,000 |
| 2008/12/16 | 179 | 180 | 174 | 179 | 117,000 |
| 2008/12/15 | 173 | 181 | 173 | 179 | 198,000 |
| 2008/12/12 | 171 | 181 | 166 | 171 | 441,000 |
| 2008/12/11 | 168 | 171 | 164 | 171 | 225,000 |
| 2008/12/10 | 170 | 173 | 164 | 171 | 201,000 |
| 2008/12/09 | 172 | 177 | 171 | 174 | 275,000 |
| 2008/12/08 | 166 | 173 | 166 | 172 | 208,000 |
| 2008/12/05 | 161 | 166 | 160 | 164 | 190,000 |
| 2008/12/04 | 164 | 165 | 160 | 161 | 157,000 |
| 2008/12/03 | 160 | 164 | 157 | 164 | 166,000 |
| 2008/12/02 | 155 | 159 | 150 | 155 | 200,000 |
| 2008/12/01 | 167 | 167 | 160 | 164 | 198,000 |
| 2008/11/28 | 159 | 168 | 158 | 166 | 276,000 |
| 2008/11/27 | 154 | 160 | 154 | 158 | 250,000 |
| 2008/11/26 | 153 | 155 | 146 | 152 | 213,000 |
| 2008/11/25 | 158 | 162 | 148 | 152 | 282,000 |
| 2008/11/21 | 141 | 151 | 138 | 148 | 365,000 |
| 2008/11/20 | 159 | 160 | 144 | 145 | 616,000 |
| 2008/11/19 | 171 | 174 | 163 | 164 | 300,000 |
| 2008/11/18 | 176 | 177 | 166 | 168 | 322,000 |
| 2008/11/17 | 173 | 182 | 169 | 177 | 181,000 |
| 2008/11/14 | 186 | 187 | 174 | 175 | 337,000 |
| 2008/11/13 | 188 | 188 | 175 | 175 | 463,000 |
| 2008/11/12 | 193 | 194 | 186 | 188 | 365,000 |
| 2008/11/11 | 191 | 199 | 189 | 196 | 252,000 |
| 2008/11/10 | 199 | 199 | 188 | 191 | 497,000 |
| 2008/11/07 | 168 | 193 | 168 | 184 | 477,000 |
| 2008/11/06 | 200 | 203 | 183 | 188 | 661,000 |
| 2008/11/05 | 209 | 218 | 199 | 218 | 638,000 |
| 2008/11/04 | 195 | 195 | 178 | 194 | 541,000 |
| 2008/10/31 | 185 | 195 | 170 | 175 | 766,000 |
| 2008/10/30 | 159 | 187 | 159 | 187 | 726,000 |
| 2008/10/29 | 170 | 174 | 150 | 164 | 687,000 |
| 2008/10/28 | 137 | 160 | 122 | 159 | 764,000 |
| 2008/10/27 | 147 | 159 | 132 | 136 | 470,000 |
| 2008/10/24 | 160 | 161 | 145 | 146 | 448,000 |
| 2008/10/23 | 161 | 164 | 156 | 164 | 713,000 |
| 2008/10/22 | 182 | 182 | 169 | 169 | 254,000 |
| 2008/10/21 | 189 | 191 | 182 | 183 | 330,000 |
| 2008/10/20 | 169 | 182 | 167 | 179 | 352,000 |
| 2008/10/17 | 171 | 172 | 163 | 167 | 427,000 |
| 2008/10/16 | 175 | 176 | 162 | 163 | 612,000 |
| 2008/10/15 | 193 | 199 | 183 | 198 | 361,000 |
| 2008/10/14 | 211 | 211 | 189 | 202 | 713,000 |
| 2008/10/10 | 165 | 174 | 155 | 162 | 670,000 |
| 2008/10/09 | 166 | 198 | 162 | 175 | 468,000 |
| 2008/10/08 | 177 | 186 | 166 | 171 | 475,000 |
| 2008/10/07 | 189 | 199 | 177 | 192 | 508,000 |
| 2008/10/06 | 207 | 210 | 198 | 204 | 410,000 |
| 2008/10/03 | 235 | 243 | 212 | 221 | 433,000 |
| 2008/10/02 | 244 | 246 | 240 | 240 | 162,000 |
| 2008/10/01 | 250 | 253 | 245 | 248 | 232,000 |
| 2008/09/30 | 241 | 245 | 238 | 243 | 323,000 |
| 2008/09/29 | 267 | 267 | 255 | 256 | 284,000 |
| 2008/09/26 | 266 | 269 | 255 | 257 | 345,000 |
| 2008/09/25 | 280 | 280 | 262 | 262 | 418,000 |
| 2008/09/24 | 278 | 287 | 273 | 285 | 261,000 |
| 2008/09/22 | 299 | 299 | 273 | 289 | 434,000 |
| 2008/09/19 | 270 | 284 | 262 | 284 | 360,000 |
| 2008/09/18 | 251 | 260 | 243 | 257 | 462,000 |
| 2008/09/17 | 283 | 289 | 262 | 266 | 327,000 |
| 2008/09/16 | 269 | 281 | 267 | 279 | 266,000 |
| 2008/09/12 | 296 | 302 | 290 | 302 | 251,000 |
| 2008/09/11 | 299 | 300 | 290 | 291 | 230,000 |
| 2008/09/10 | 300 | 308 | 295 | 305 | 318,000 |
| 2008/09/09 | 315 | 317 | 302 | 302 | 193,000 |
| 2008/09/08 | 310 | 315 | 306 | 314 | 286,000 |
| 2008/09/05 | 293 | 299 | 290 | 294 | 234,000 |
| 2008/09/04 | 312 | 313 | 301 | 303 | 261,000 |
| 2008/09/03 | 328 | 328 | 304 | 307 | 331,000 |
| 2008/09/02 | 330 | 343 | 322 | 323 | 160,000 |
| 2008/09/01 | 338 | 339 | 331 | 332 | 120,000 |
| 2008/08/29 | 329 | 343 | 329 | 343 | 177,000 |
| 2008/08/28 | 332 | 332 | 323 | 325 | 101,000 |
| 2008/08/27 | 336 | 336 | 328 | 331 | 155,000 |
| 2008/08/26 | 335 | 335 | 330 | 335 | 124,000 |
| 2008/08/25 | 338 | 347 | 338 | 340 | 115,000 |
| 2008/08/22 | 342 | 343 | 333 | 334 | 193,000 |
| 2008/08/21 | 348 | 349 | 343 | 343 | 143,000 |
| 2008/08/20 | 348 | 353 | 344 | 348 | 96,000 |
| 2008/08/19 | 360 | 360 | 352 | 353 | 94,000 |
| 2008/08/18 | 355 | 368 | 354 | 364 | 193,000 |
| 2008/08/15 | 352 | 352 | 343 | 347 | 128,000 |
| 2008/08/14 | 351 | 353 | 347 | 349 | 96,000 |
| 2008/08/13 | 349 | 376 | 336 | 351 | 337,000 |
| 2008/08/12 | 358 | 364 | 353 | 354 | 185,000 |
| 2008/08/11 | 363 | 366 | 355 | 359 | 149,000 |
| 2008/08/08 | 352 | 363 | 346 | 358 | 194,000 |
| 2008/08/07 | 369 | 369 | 358 | 358 | 224,000 |
| 2008/08/06 | 364 | 374 | 362 | 373 | 198,000 |
| 2008/08/05 | 353 | 361 | 351 | 354 | 228,000 |
| 2008/08/04 | 368 | 371 | 360 | 360 | 239,000 |
| 2008/08/01 | 368 | 376 | 366 | 367 | 318,000 |
| 2008/07/31 | 383 | 384 | 371 | 376 | 252,000 |
| 2008/07/30 | 362 | 375 | 362 | 375 | 297,000 |
| 2008/07/29 | 360 | 360 | 340 | 354 | 328,000 |
| 2008/07/28 | 365 | 370 | 361 | 367 | 159,000 |
| 2008/07/25 | 360 | 369 | 360 | 361 | 267,000 |
| 2008/07/24 | 367 | 369 | 361 | 369 | 231,000 |
| 2008/07/23 | 352 | 361 | 351 | 355 | 286,000 |
| 2008/07/22 | 331 | 347 | 331 | 347 | 248,000 |
| 2008/07/18 | 339 | 343 | 326 | 328 | 190,000 |
| 2008/07/17 | 328 | 333 | 326 | 332 | 223,000 |
| 2008/07/16 | 318 | 320 | 314 | 318 | 116,000 |
| 2008/07/15 | 323 | 328 | 319 | 319 | 192,000 |
| 2008/07/14 | 319 | 335 | 316 | 327 | 285,000 |
| 2008/07/11 | 323 | 331 | 317 | 320 | 321,000 |
| 2008/07/10 | 310 | 323 | 310 | 320 | 264,000 |
| 2008/07/09 | 325 | 329 | 311 | 311 | 606,000 |
| 2008/07/08 | 328 | 328 | 319 | 319 | 284,000 |
| 2008/07/07 | 320 | 332 | 320 | 329 | 478,000 |
| 2008/07/04 | 336 | 336 | 320 | 325 | 338,000 |
| 2008/07/03 | 325 | 328 | 318 | 326 | 381,000 |
| 2008/07/02 | 347 | 349 | 327 | 334 | 412,000 |
| 2008/07/01 | 347 | 355 | 347 | 348 | 120,000 |
| 2008/06/30 | 354 | 357 | 348 | 351 | 162,000 |
| 2008/06/27 | 349 | 354 | 349 | 352 | 312,000 |
| 2008/06/26 | 364 | 371 | 361 | 364 | 255,000 |
| 2008/06/25 | 361 | 367 | 354 | 366 | 346,000 |
| 2008/06/24 | 365 | 370 | 358 | 362 | 213,000 |
| 2008/06/23 | 359 | 366 | 356 | 361 | 236,000 |
| 2008/06/20 | 374 | 375 | 360 | 364 | 247,000 |
| 2008/06/19 | 378 | 378 | 366 | 372 | 329,000 |
| 2008/06/18 | 383 | 386 | 378 | 382 | 189,000 |
| 2008/06/17 | 390 | 390 | 383 | 385 | 445,000 |
| 2008/06/16 | 390 | 393 | 376 | 392 | 229,000 |
| 2008/06/13 | 381 | 386 | 370 | 386 | 386,000 |
| 2008/06/12 | 382 | 391 | 376 | 386 | 274,000 |
| 2008/06/11 | 390 | 396 | 385 | 388 | 221,000 |
| 2008/06/10 | 404 | 408 | 389 | 389 | 253,000 |
| 2008/06/09 | 400 | 407 | 399 | 399 | 236,000 |
| 2008/06/06 | 432 | 435 | 420 | 420 | 212,000 |
| 2008/06/05 | 421 | 424 | 413 | 424 | 231,000 |
| 2008/06/04 | 427 | 431 | 424 | 426 | 254,000 |
| 2008/06/03 | 435 | 435 | 424 | 426 | 216,000 |
| 2008/06/02 | 429 | 441 | 425 | 441 | 315,000 |
| 2008/05/30 | 415 | 434 | 415 | 434 | 587,000 |
| 2008/05/29 | 398 | 413 | 396 | 411 | 420,000 |
| 2008/05/28 | 400 | 403 | 392 | 397 | 453,000 |
| 2008/05/27 | 384 | 397 | 384 | 395 | 212,000 |
| 2008/05/26 | 390 | 394 | 388 | 389 | 139,000 |
| 2008/05/23 | 400 | 406 | 396 | 400 | 330,000 |
| 2008/05/22 | 385 | 408 | 384 | 403 | 344,000 |
| 2008/05/21 | 391 | 398 | 390 | 395 | 344,000 |
| 2008/05/20 | 403 | 407 | 396 | 399 | 269,000 |
| 2008/05/19 | 401 | 404 | 397 | 399 | 206,000 |
| 2008/05/16 | 404 | 412 | 397 | 401 | 429,000 |
| 2008/05/15 | 390 | 407 | 381 | 394 | 628,000 |
| 2008/05/14 | 374 | 390 | 370 | 390 | 428,000 |
| 2008/05/13 | 359 | 374 | 359 | 372 | 300,000 |
| 2008/05/12 | 355 | 361 | 346 | 359 | 477,000 |
| 2008/05/09 | 380 | 384 | 359 | 361 | 377,000 |
| 2008/05/08 | 370 | 381 | 368 | 380 | 284,000 |
| 2008/05/07 | 370 | 384 | 370 | 379 | 497,000 |
| 2008/05/02 | 370 | 370 | 361 | 364 | 321,000 |
| 2008/05/01 | 358 | 364 | 353 | 356 | 674,000 |
| 2008/04/30 | 335 | 358 | 332 | 351 | 848,000 |
| 2008/04/28 | 321 | 335 | 318 | 330 | 550,000 |
| 2008/04/25 | 313 | 316 | 313 | 314 | 241,000 |
| 2008/04/24 | 314 | 315 | 311 | 311 | 178,000 |
| 2008/04/23 | 312 | 318 | 312 | 312 | 242,000 |
| 2008/04/22 | 325 | 325 | 311 | 313 | 383,000 |
| 2008/04/21 | 326 | 327 | 322 | 327 | 380,000 |
| 2008/04/18 | 313 | 320 | 313 | 319 | 236,000 |
| 2008/04/17 | 316 | 319 | 308 | 318 | 1,212,000 |
| 2008/04/16 | 335 | 335 | 311 | 311 | 1,307,000 |
| 2008/04/15 | 328 | 340 | 324 | 335 | 682,000 |
| 2008/04/14 | 325 | 328 | 322 | 326 | 262,000 |
| 2008/04/11 | 325 | 336 | 325 | 335 | 290,000 |
| 2008/04/10 | 316 | 325 | 315 | 320 | 308,000 |
| 2008/04/09 | 319 | 323 | 316 | 321 | 258,000 |
| 2008/04/08 | 336 | 337 | 324 | 324 | 179,000 |
| 2008/04/07 | 336 | 342 | 333 | 341 | 126,000 |
| 2008/04/04 | 346 | 346 | 341 | 345 | 194,000 |
| 2008/04/03 | 341 | 350 | 333 | 348 | 362,000 |
| 2008/04/02 | 334 | 342 | 330 | 340 | 286,000 |
| 2008/04/01 | 318 | 324 | 313 | 322 | 302,000 |
| 2008/03/31 | 319 | 320 | 309 | 310 | 295,000 |
| 2008/03/28 | 326 | 332 | 322 | 329 | 284,000 |
| 2008/03/27 | 326 | 330 | 320 | 327 | 205,000 |
| 2008/03/26 | 334 | 340 | 326 | 331 | 265,000 |
| 2008/03/25 | 353 | 353 | 338 | 349 | 447,000 |
| 2008/03/24 | 353 | 356 | 341 | 345 | 314,000 |
| 2008/03/21 | 331 | 348 | 331 | 348 | 396,000 |
| 2008/03/19 | 325 | 328 | 321 | 326 | 278,000 |
| 2008/03/18 | 318 | 325 | 306 | 313 | 333,000 |
| 2008/03/17 | 312 | 316 | 304 | 309 | 462,000 |
| 2008/03/14 | 346 | 350 | 320 | 322 | 572,000 |
| 2008/03/13 | 351 | 356 | 340 | 342 | 268,000 |
| 2008/03/12 | 368 | 368 | 356 | 356 | 316,000 |
| 2008/03/11 | 334 | 352 | 333 | 348 | 466,000 |
| 2008/03/10 | 358 | 359 | 335 | 338 | 587,000 |
| 2008/03/07 | 372 | 373 | 365 | 368 | 450,000 |
| 2008/03/06 | 378 | 387 | 378 | 382 | 446,000 |
| 2008/03/05 | 383 | 386 | 375 | 378 | 294,000 |
| 2008/03/04 | 390 | 390 | 383 | 386 | 465,000 |
| 2008/03/03 | 386 | 392 | 382 | 385 | 332,000 |
| 2008/02/29 | 400 | 403 | 397 | 401 | 296,000 |
| 2008/02/28 | 410 | 414 | 404 | 411 | 243,000 |
| 2008/02/27 | 404 | 418 | 403 | 415 | 454,000 |
| 2008/02/26 | 413 | 419 | 394 | 394 | 554,000 |
| 2008/02/25 | 405 | 411 | 404 | 409 | 326,000 |
| 2008/02/22 | 396 | 402 | 390 | 401 | 600,000 |
| 2008/02/21 | 394 | 405 | 394 | 400 | 520,000 |
| 2008/02/20 | 404 | 405 | 383 | 383 | 624,000 |
| 2008/02/19 | 398 | 408 | 398 | 405 | 455,000 |
| 2008/02/18 | 395 | 403 | 388 | 390 | 511,000 |
| 2008/02/15 | 393 | 397 | 387 | 394 | 701,000 |
| 2008/02/14 | 398 | 398 | 390 | 397 | 567,000 |
| 2008/02/13 | 393 | 398 | 388 | 388 | 276,000 |
| 2008/02/12 | 396 | 396 | 385 | 387 | 430,000 |
| 2008/02/08 | 407 | 414 | 400 | 401 | 221,000 |
| 2008/02/07 | 405 | 413 | 402 | 412 | 328,000 |
| 2008/02/06 | 408 | 414 | 407 | 410 | 382,000 |
| 2008/02/05 | 428 | 430 | 423 | 428 | 353,000 |
| 2008/02/04 | 428 | 430 | 425 | 430 | 318,000 |
| 2008/02/01 | 419 | 425 | 414 | 419 | 476,000 |
| 2008/01/31 | 409 | 420 | 402 | 419 | 536,000 |
| 2008/01/30 | 410 | 418 | 404 | 408 | 652,000 |
| 2008/01/29 | 409 | 414 | 400 | 409 | 540,000 |
| 2008/01/28 | 402 | 410 | 396 | 401 | 470,000 |
| 2008/01/25 | 393 | 404 | 392 | 404 | 477,000 |
| 2008/01/24 | 375 | 390 | 375 | 385 | 368,000 |
| 2008/01/23 | 370 | 376 | 359 | 366 | 780,000 |
| 2008/01/22 | 370 | 374 | 358 | 358 | 985,000 |
| 2008/01/21 | 406 | 406 | 387 | 389 | 787,000 |
| 2008/01/18 | 371 | 405 | 367 | 402 | 981,000 |
| 2008/01/17 | 371 | 385 | 371 | 381 | 561,000 |
| 2008/01/16 | 363 | 388 | 362 | 371 | 925,000 |
| 2008/01/15 | 405 | 407 | 389 | 393 | 841,000 |
| 2008/01/11 | 420 | 422 | 406 | 408 | 608,000 |
| 2008/01/10 | 434 | 439 | 412 | 415 | 813,000 |
| 2008/01/09 | 421 | 433 | 420 | 431 | 648,000 |
| 2008/01/08 | 437 | 441 | 431 | 436 | 393,000 |
| 2008/01/07 | 448 | 454 | 441 | 442 | 581,000 |
| 2008/01/04 | 445 | 459 | 441 | 458 | 465,000 |