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 |
|---|---|---|---|---|---|
| 2009/12/30 | 172 | 173 | 168 | 169 | 87,000 |
| 2009/12/29 | 172 | 173 | 169 | 170 | 68,000 |
| 2009/12/28 | 169 | 177 | 169 | 172 | 140,000 |
| 2009/12/25 | 177 | 177 | 171 | 173 | 143,000 |
| 2009/12/24 | 179 | 180 | 175 | 176 | 170,000 |
| 2009/12/22 | 176 | 178 | 176 | 177 | 232,000 |
| 2009/12/21 | 178 | 178 | 173 | 174 | 221,000 |
| 2009/12/18 | 170 | 176 | 170 | 176 | 147,000 |
| 2009/12/17 | 174 | 175 | 170 | 174 | 172,000 |
| 2009/12/16 | 169 | 178 | 167 | 171 | 228,000 |
| 2009/12/15 | 164 | 167 | 162 | 166 | 146,000 |
| 2009/12/14 | 167 | 169 | 162 | 164 | 142,000 |
| 2009/12/11 | 163 | 169 | 159 | 169 | 288,000 |
| 2009/12/10 | 164 | 168 | 157 | 158 | 203,000 |
| 2009/12/09 | 168 | 168 | 164 | 167 | 142,000 |
| 2009/12/08 | 172 | 174 | 170 | 170 | 133,000 |
| 2009/12/07 | 181 | 182 | 172 | 175 | 225,000 |
| 2009/12/04 | 170 | 177 | 169 | 175 | 223,000 |
| 2009/12/03 | 165 | 173 | 165 | 173 | 247,000 |
| 2009/12/02 | 162 | 167 | 161 | 161 | 212,000 |
| 2009/12/01 | 154 | 159 | 151 | 158 | 238,000 |
| 2009/11/30 | 145 | 156 | 145 | 156 | 261,000 |
| 2009/11/27 | 147 | 147 | 140 | 140 | 166,000 |
| 2009/11/26 | 147 | 153 | 147 | 149 | 89,000 |
| 2009/11/25 | 146 | 150 | 146 | 150 | 92,000 |
| 2009/11/24 | 153 | 153 | 146 | 146 | 145,000 |
| 2009/11/20 | 150 | 153 | 148 | 148 | 125,000 |
| 2009/11/19 | 150 | 153 | 146 | 151 | 149,000 |
| 2009/11/18 | 143 | 150 | 143 | 150 | 171,000 |
| 2009/11/17 | 152 | 153 | 143 | 144 | 240,000 |
| 2009/11/16 | 155 | 156 | 152 | 152 | 85,000 |
| 2009/11/13 | 153 | 160 | 149 | 157 | 279,000 |
| 2009/11/12 | 165 | 166 | 155 | 155 | 205,000 |
| 2009/11/11 | 165 | 168 | 165 | 165 | 132,000 |
| 2009/11/10 | 171 | 173 | 164 | 166 | 165,000 |
| 2009/11/09 | 173 | 173 | 166 | 169 | 83,000 |
| 2009/11/06 | 173 | 174 | 170 | 174 | 139,000 |
| 2009/11/05 | 175 | 177 | 171 | 172 | 169,000 |
| 2009/11/04 | 176 | 178 | 174 | 176 | 122,000 |
| 2009/11/02 | 178 | 178 | 175 | 177 | 78,000 |
| 2009/10/30 | 180 | 183 | 177 | 183 | 146,000 |
| 2009/10/29 | 178 | 180 | 176 | 178 | 159,000 |
| 2009/10/28 | 185 | 186 | 179 | 181 | 154,000 |
| 2009/10/27 | 188 | 188 | 184 | 186 | 105,000 |
| 2009/10/26 | 186 | 192 | 186 | 189 | 79,000 |
| 2009/10/23 | 194 | 196 | 188 | 189 | 82,000 |
| 2009/10/22 | 186 | 193 | 186 | 193 | 91,000 |
| 2009/10/21 | 189 | 191 | 189 | 191 | 66,000 |
| 2009/10/20 | 191 | 194 | 190 | 192 | 98,000 |
| 2009/10/19 | 181 | 191 | 177 | 190 | 197,000 |
| 2009/10/16 | 192 | 193 | 182 | 185 | 238,000 |
| 2009/10/15 | 196 | 198 | 192 | 192 | 121,000 |
| 2009/10/14 | 200 | 200 | 188 | 192 | 184,000 |
| 2009/10/13 | 201 | 202 | 196 | 200 | 163,000 |
| 2009/10/09 | 185 | 194 | 183 | 194 | 150,000 |
| 2009/10/08 | 182 | 186 | 182 | 184 | 134,000 |
| 2009/10/07 | 173 | 182 | 173 | 182 | 281,000 |
| 2009/10/06 | 176 | 179 | 172 | 175 | 157,000 |
| 2009/10/05 | 172 | 175 | 168 | 173 | 149,000 |
| 2009/10/02 | 168 | 174 | 167 | 174 | 146,000 |
| 2009/10/01 | 183 | 183 | 177 | 178 | 201,000 |
| 2009/09/30 | 190 | 192 | 182 | 186 | 182,000 |
| 2009/09/29 | 194 | 197 | 189 | 190 | 199,000 |
| 2009/09/28 | 192 | 195 | 186 | 195 | 303,000 |
| 2009/09/25 | 206 | 206 | 197 | 197 | 167,000 |
| 2009/09/24 | 201 | 210 | 200 | 210 | 198,000 |
| 2009/09/18 | 198 | 201 | 196 | 199 | 209,000 |
| 2009/09/17 | 202 | 204 | 199 | 201 | 115,000 |
| 2009/09/16 | 206 | 206 | 200 | 200 | 115,000 |
| 2009/09/15 | 204 | 207 | 203 | 204 | 119,000 |
| 2009/09/14 | 206 | 206 | 202 | 205 | 167,000 |
| 2009/09/11 | 216 | 216 | 205 | 206 | 299,000 |
| 2009/09/10 | 210 | 214 | 210 | 211 | 103,000 |
| 2009/09/09 | 210 | 211 | 207 | 209 | 79,000 |
| 2009/09/08 | 213 | 214 | 206 | 208 | 190,000 |
| 2009/09/07 | 209 | 214 | 209 | 213 | 130,000 |
| 2009/09/04 | 214 | 215 | 208 | 208 | 168,000 |
| 2009/09/03 | 216 | 217 | 212 | 215 | 192,000 |
| 2009/09/02 | 217 | 220 | 217 | 220 | 279,000 |
| 2009/09/01 | 220 | 226 | 220 | 225 | 160,000 |
| 2009/08/31 | 228 | 233 | 222 | 222 | 367,000 |
| 2009/08/28 | 232 | 233 | 229 | 230 | 138,000 |
| 2009/08/27 | 238 | 238 | 229 | 234 | 287,000 |
| 2009/08/26 | 233 | 240 | 231 | 238 | 245,000 |
| 2009/08/25 | 233 | 235 | 229 | 229 | 255,000 |
| 2009/08/24 | 228 | 234 | 227 | 234 | 362,000 |
| 2009/08/21 | 229 | 230 | 219 | 223 | 191,000 |
| 2009/08/20 | 222 | 228 | 222 | 227 | 257,000 |
| 2009/08/19 | 225 | 226 | 219 | 224 | 204,000 |
| 2009/08/18 | 218 | 225 | 217 | 223 | 284,000 |
| 2009/08/17 | 232 | 233 | 225 | 225 | 374,000 |
| 2009/08/14 | 235 | 237 | 234 | 235 | 206,000 |
| 2009/08/13 | 235 | 237 | 233 | 235 | 154,000 |
| 2009/08/12 | 234 | 235 | 232 | 233 | 105,000 |
| 2009/08/11 | 237 | 238 | 233 | 236 | 165,000 |
| 2009/08/10 | 240 | 243 | 234 | 236 | 329,000 |
| 2009/08/07 | 236 | 236 | 228 | 233 | 210,000 |
| 2009/08/06 | 235 | 237 | 232 | 237 | 140,000 |
| 2009/08/05 | 242 | 242 | 236 | 236 | 174,000 |
| 2009/08/04 | 251 | 251 | 242 | 244 | 207,000 |
| 2009/08/03 | 246 | 246 | 240 | 243 | 154,000 |
| 2009/07/31 | 245 | 246 | 242 | 245 | 220,000 |
| 2009/07/30 | 237 | 239 | 231 | 239 | 247,000 |
| 2009/07/29 | 239 | 239 | 233 | 233 | 401,000 |
| 2009/07/28 | 255 | 258 | 244 | 245 | 230,000 |
| 2009/07/27 | 254 | 261 | 253 | 256 | 250,000 |
| 2009/07/24 | 256 | 257 | 250 | 254 | 122,000 |
| 2009/07/23 | 246 | 253 | 246 | 246 | 144,000 |
| 2009/07/22 | 248 | 251 | 243 | 250 | 229,000 |
| 2009/07/21 | 248 | 251 | 245 | 251 | 233,000 |
| 2009/07/17 | 230 | 239 | 230 | 239 | 261,000 |
| 2009/07/16 | 234 | 237 | 225 | 225 | 333,000 |
| 2009/07/15 | 228 | 234 | 214 | 219 | 347,000 |
| 2009/07/14 | 214 | 226 | 211 | 219 | 364,000 |
| 2009/07/13 | 220 | 223 | 199 | 199 | 315,000 |
| 2009/07/10 | 229 | 231 | 224 | 225 | 203,000 |
| 2009/07/09 | 234 | 236 | 226 | 227 | 198,000 |
| 2009/07/08 | 247 | 247 | 236 | 238 | 336,000 |
| 2009/07/07 | 261 | 264 | 253 | 253 | 237,000 |
| 2009/07/06 | 260 | 264 | 260 | 262 | 73,000 |
| 2009/07/03 | 259 | 266 | 255 | 264 | 232,000 |
| 2009/07/02 | 272 | 273 | 268 | 269 | 119,000 |
| 2009/07/01 | 269 | 277 | 268 | 269 | 226,000 |
| 2009/06/30 | 271 | 273 | 268 | 272 | 156,000 |
| 2009/06/29 | 277 | 279 | 262 | 268 | 301,000 |
| 2009/06/26 | 277 | 282 | 276 | 277 | 252,000 |
| 2009/06/25 | 258 | 275 | 257 | 272 | 393,000 |
| 2009/06/24 | 262 | 263 | 252 | 255 | 462,000 |
| 2009/06/23 | 264 | 268 | 263 | 265 | 224,000 |
| 2009/06/22 | 272 | 280 | 270 | 274 | 293,000 |
| 2009/06/19 | 271 | 277 | 266 | 270 | 167,000 |
| 2009/06/18 | 272 | 273 | 265 | 266 | 261,000 |
| 2009/06/17 | 265 | 283 | 265 | 275 | 500,000 |
| 2009/06/16 | 283 | 284 | 273 | 273 | 811,000 |
| 2009/06/15 | 287 | 297 | 285 | 293 | 628,000 |
| 2009/06/12 | 275 | 287 | 275 | 282 | 1,048,000 |
| 2009/06/11 | 270 | 297 | 269 | 280 | 1,214,000 |
| 2009/06/10 | 241 | 270 | 241 | 270 | 965,000 |
| 2009/06/09 | 242 | 248 | 242 | 243 | 411,000 |
| 2009/06/08 | 242 | 251 | 239 | 246 | 923,000 |
| 2009/06/05 | 219 | 234 | 219 | 232 | 741,000 |
| 2009/06/04 | 199 | 217 | 199 | 215 | 682,000 |
| 2009/06/03 | 198 | 201 | 195 | 197 | 229,000 |
| 2009/06/02 | 200 | 204 | 198 | 198 | 337,000 |
| 2009/06/01 | 191 | 199 | 189 | 194 | 467,000 |
| 2009/05/29 | 193 | 193 | 190 | 190 | 105,000 |
| 2009/05/28 | 189 | 193 | 189 | 189 | 190,000 |
| 2009/05/27 | 193 | 194 | 190 | 190 | 161,000 |
| 2009/05/26 | 186 | 189 | 186 | 189 | 195,000 |
| 2009/05/25 | 188 | 191 | 187 | 188 | 92,000 |
| 2009/05/22 | 187 | 190 | 186 | 188 | 106,000 |
| 2009/05/21 | 191 | 191 | 187 | 188 | 151,000 |
| 2009/05/20 | 195 | 195 | 192 | 194 | 62,000 |
| 2009/05/19 | 198 | 199 | 194 | 196 | 98,000 |
| 2009/05/18 | 193 | 193 | 186 | 188 | 108,000 |
| 2009/05/15 | 188 | 196 | 188 | 194 | 138,000 |
| 2009/05/14 | 190 | 191 | 187 | 187 | 132,000 |
| 2009/05/13 | 195 | 198 | 190 | 196 | 193,000 |
| 2009/05/12 | 196 | 202 | 191 | 196 | 347,000 |
| 2009/05/11 | 199 | 207 | 193 | 205 | 609,000 |
| 2009/05/08 | 182 | 192 | 177 | 190 | 300,000 |
| 2009/05/07 | 178 | 183 | 177 | 182 | 215,000 |
| 2009/05/01 | 161 | 166 | 160 | 165 | 137,000 |
| 2009/04/30 | 161 | 164 | 161 | 162 | 138,000 |
| 2009/04/28 | 167 | 167 | 157 | 158 | 183,000 |
| 2009/04/27 | 171 | 172 | 166 | 167 | 103,000 |
| 2009/04/24 | 172 | 175 | 166 | 171 | 162,000 |
| 2009/04/23 | 172 | 174 | 160 | 174 | 376,000 |
| 2009/04/22 | 177 | 180 | 170 | 171 | 138,000 |
| 2009/04/21 | 175 | 177 | 173 | 174 | 145,000 |
| 2009/04/20 | 185 | 185 | 179 | 180 | 121,000 |
| 2009/04/17 | 182 | 184 | 178 | 183 | 91,000 |
| 2009/04/16 | 187 | 192 | 175 | 176 | 241,000 |
| 2009/04/15 | 187 | 188 | 182 | 183 | 121,000 |
| 2009/04/14 | 199 | 200 | 190 | 193 | 225,000 |
| 2009/04/13 | 191 | 199 | 189 | 197 | 278,000 |
| 2009/04/10 | 190 | 191 | 181 | 185 | 307,000 |
| 2009/04/09 | 171 | 175 | 169 | 175 | 185,000 |
| 2009/04/08 | 165 | 167 | 159 | 161 | 285,000 |
| 2009/04/07 | 170 | 171 | 167 | 168 | 211,000 |
| 2009/04/06 | 177 | 180 | 169 | 171 | 218,000 |
| 2009/04/03 | 175 | 177 | 170 | 172 | 264,000 |
| 2009/04/02 | 163 | 171 | 162 | 167 | 299,000 |
| 2009/04/01 | 157 | 161 | 154 | 156 | 191,000 |
| 2009/03/31 | 155 | 162 | 153 | 155 | 259,000 |
| 2009/03/30 | 163 | 171 | 161 | 164 | 486,000 |
| 2009/03/27 | 162 | 173 | 162 | 167 | 632,000 |
| 2009/03/26 | 143 | 155 | 143 | 152 | 313,000 |
| 2009/03/25 | 142 | 143 | 139 | 141 | 271,000 |
| 2009/03/24 | 138 | 144 | 138 | 141 | 533,000 |
| 2009/03/23 | 123 | 130 | 123 | 128 | 469,000 |
| 2009/03/19 | 127 | 127 | 123 | 123 | 287,000 |
| 2009/03/18 | 130 | 132 | 126 | 126 | 382,000 |
| 2009/03/17 | 125 | 126 | 123 | 125 | 591,000 |
| 2009/03/16 | 126 | 128 | 124 | 124 | 431,000 |
| 2009/03/13 | 128 | 129 | 124 | 125 | 435,000 |
| 2009/03/12 | 130 | 130 | 126 | 127 | 90,000 |
| 2009/03/11 | 127 | 132 | 127 | 129 | 148,000 |
| 2009/03/10 | 127 | 129 | 122 | 123 | 148,000 |
| 2009/03/09 | 135 | 136 | 129 | 129 | 105,000 |
| 2009/03/06 | 141 | 141 | 136 | 136 | 105,000 |
| 2009/03/05 | 149 | 149 | 141 | 143 | 113,000 |
| 2009/03/04 | 138 | 145 | 138 | 145 | 78,000 |
| 2009/03/03 | 133 | 141 | 133 | 139 | 23,000 |
| 2009/03/02 | 130 | 138 | 130 | 138 | 74,000 |
| 2009/02/27 | 135 | 142 | 132 | 132 | 126,000 |
| 2009/02/26 | 140 | 141 | 135 | 138 | 84,000 |
| 2009/02/25 | 147 | 147 | 132 | 139 | 247,000 |
| 2009/02/24 | 144 | 146 | 142 | 145 | 67,000 |
| 2009/02/23 | 146 | 149 | 143 | 147 | 86,000 |
| 2009/02/20 | 149 | 150 | 145 | 148 | 111,000 |
| 2009/02/19 | 148 | 150 | 146 | 147 | 59,000 |
| 2009/02/18 | 147 | 150 | 145 | 146 | 74,000 |
| 2009/02/17 | 150 | 156 | 149 | 153 | 31,000 |
| 2009/02/16 | 150 | 155 | 149 | 155 | 45,000 |
| 2009/02/13 | 150 | 150 | 145 | 149 | 105,000 |
| 2009/02/12 | 149 | 154 | 147 | 149 | 44,000 |
| 2009/02/10 | 153 | 154 | 150 | 152 | 59,000 |
| 2009/02/09 | 157 | 158 | 150 | 150 | 62,000 |
| 2009/02/06 | 158 | 159 | 156 | 158 | 41,000 |
| 2009/02/05 | 156 | 157 | 154 | 155 | 68,000 |
| 2009/02/04 | 154 | 155 | 151 | 154 | 53,000 |
| 2009/02/03 | 152 | 155 | 152 | 152 | 40,000 |
| 2009/02/02 | 155 | 157 | 150 | 152 | 111,000 |
| 2009/01/30 | 153 | 157 | 151 | 153 | 115,000 |
| 2009/01/29 | 153 | 155 | 150 | 154 | 144,000 |
| 2009/01/28 | 155 | 158 | 140 | 146 | 192,000 |
| 2009/01/27 | 158 | 158 | 150 | 154 | 191,000 |
| 2009/01/26 | 158 | 161 | 153 | 153 | 55,000 |
| 2009/01/23 | 163 | 163 | 155 | 157 | 97,000 |
| 2009/01/22 | 161 | 162 | 156 | 158 | 118,000 |
| 2009/01/21 | 161 | 163 | 158 | 160 | 142,000 |
| 2009/01/20 | 163 | 166 | 163 | 164 | 93,000 |
| 2009/01/19 | 167 | 170 | 165 | 167 | 119,000 |
| 2009/01/16 | 165 | 170 | 164 | 169 | 93,000 |
| 2009/01/15 | 165 | 167 | 164 | 166 | 99,000 |
| 2009/01/14 | 166 | 170 | 166 | 168 | 71,000 |
| 2009/01/13 | 170 | 171 | 166 | 167 | 71,000 |
| 2009/01/09 | 171 | 176 | 171 | 172 | 101,000 |
| 2009/01/08 | 176 | 177 | 172 | 173 | 61,000 |
| 2009/01/07 | 177 | 181 | 176 | 180 | 116,000 |
| 2009/01/06 | 178 | 178 | 173 | 175 | 47,000 |
| 2009/01/05 | 184 | 184 | 176 | 176 | 54,000 |