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 |
---|---|---|---|---|---|
2012/12/28 | 240 | 241 | 227 | 237 | 1,338,000 |
2012/12/27 | 235 | 246 | 229 | 236 | 2,710,000 |
2012/12/26 | 221 | 228 | 218 | 228 | 1,685,000 |
2012/12/25 | 214 | 215 | 210 | 214 | 1,100,000 |
2012/12/21 | 215 | 219 | 200 | 204 | 1,676,000 |
2012/12/20 | 209 | 214 | 206 | 211 | 1,513,000 |
2012/12/19 | 211 | 215 | 209 | 212 | 2,076,000 |
2012/12/18 | 192 | 204 | 191 | 203 | 1,885,000 |
2012/12/17 | 192 | 196 | 188 | 189 | 954,000 |
2012/12/14 | 188 | 190 | 185 | 189 | 768,000 |
2012/12/13 | 185 | 193 | 185 | 189 | 1,316,000 |
2012/12/12 | 177 | 182 | 177 | 180 | 398,000 |
2012/12/11 | 177 | 177 | 174 | 176 | 316,000 |
2012/12/10 | 185 | 187 | 177 | 178 | 580,000 |
2012/12/07 | 185 | 185 | 179 | 183 | 1,202,000 |
2012/12/06 | 174 | 185 | 174 | 185 | 1,114,000 |
2012/12/05 | 170 | 174 | 168 | 171 | 420,000 |
2012/12/04 | 169 | 171 | 167 | 170 | 274,000 |
2012/12/03 | 172 | 174 | 170 | 171 | 334,000 |
2012/11/30 | 174 | 176 | 168 | 172 | 481,000 |
2012/11/29 | 172 | 174 | 171 | 172 | 628,000 |
2012/11/28 | 176 | 176 | 169 | 170 | 592,000 |
2012/11/27 | 175 | 180 | 174 | 178 | 624,000 |
2012/11/26 | 183 | 183 | 176 | 177 | 1,148,000 |
2012/11/22 | 172 | 178 | 169 | 177 | 1,331,000 |
2012/11/21 | 168 | 169 | 163 | 167 | 722,000 |
2012/11/20 | 170 | 173 | 163 | 168 | 1,528,000 |
2012/11/19 | 159 | 166 | 157 | 164 | 1,397,000 |
2012/11/16 | 145 | 151 | 145 | 150 | 600,000 |
2012/11/15 | 137 | 145 | 137 | 142 | 359,000 |
2012/11/14 | 135 | 138 | 135 | 138 | 86,000 |
2012/11/13 | 136 | 136 | 134 | 135 | 130,000 |
2012/11/12 | 137 | 137 | 136 | 136 | 57,000 |
2012/11/09 | 138 | 138 | 136 | 137 | 162,000 |
2012/11/08 | 138 | 141 | 138 | 141 | 292,000 |
2012/11/07 | 146 | 146 | 141 | 143 | 258,000 |
2012/11/06 | 142 | 145 | 142 | 144 | 142,000 |
2012/11/05 | 146 | 146 | 142 | 143 | 300,000 |
2012/11/02 | 141 | 146 | 141 | 146 | 478,000 |
2012/11/01 | 138 | 139 | 136 | 138 | 229,000 |
2012/10/31 | 136 | 140 | 136 | 137 | 224,000 |
2012/10/30 | 139 | 140 | 136 | 136 | 251,000 |
2012/10/29 | 140 | 140 | 138 | 138 | 140,000 |
2012/10/26 | 144 | 144 | 138 | 139 | 326,000 |
2012/10/25 | 138 | 141 | 137 | 141 | 104,000 |
2012/10/24 | 137 | 140 | 137 | 138 | 176,000 |
2012/10/23 | 143 | 143 | 139 | 141 | 249,000 |
2012/10/22 | 138 | 142 | 137 | 142 | 264,000 |
2012/10/19 | 140 | 141 | 137 | 141 | 346,000 |
2012/10/18 | 137 | 140 | 136 | 139 | 416,000 |
2012/10/17 | 136 | 137 | 134 | 136 | 325,000 |
2012/10/16 | 135 | 136 | 133 | 134 | 240,000 |
2012/10/15 | 129 | 133 | 127 | 133 | 239,000 |
2012/10/12 | 129 | 130 | 128 | 128 | 167,000 |
2012/10/11 | 127 | 132 | 126 | 128 | 303,000 |
2012/10/10 | 126 | 128 | 125 | 126 | 245,000 |
2012/10/09 | 133 | 133 | 129 | 129 | 147,000 |
2012/10/05 | 138 | 139 | 133 | 135 | 231,000 |
2012/10/04 | 130 | 136 | 130 | 135 | 269,000 |
2012/10/03 | 127 | 132 | 127 | 129 | 227,000 |
2012/10/02 | 131 | 133 | 128 | 128 | 132,000 |
2012/10/01 | 132 | 133 | 129 | 131 | 242,000 |
2012/09/28 | 140 | 141 | 134 | 136 | 270,000 |
2012/09/27 | 136 | 139 | 133 | 138 | 308,000 |
2012/09/26 | 140 | 142 | 137 | 137 | 295,000 |
2012/09/25 | 140 | 145 | 139 | 145 | 216,000 |
2012/09/24 | 142 | 143 | 137 | 140 | 288,000 |
2012/09/21 | 143 | 147 | 143 | 143 | 264,000 |
2012/09/20 | 154 | 154 | 144 | 146 | 628,000 |
2012/09/19 | 145 | 156 | 143 | 156 | 753,000 |
2012/09/18 | 145 | 149 | 143 | 147 | 521,000 |
2012/09/14 | 135 | 143 | 135 | 141 | 525,000 |
2012/09/13 | 132 | 133 | 131 | 131 | 91,000 |
2012/09/12 | 130 | 133 | 130 | 133 | 107,000 |
2012/09/11 | 133 | 133 | 129 | 131 | 122,000 |
2012/09/10 | 133 | 135 | 132 | 135 | 112,000 |
2012/09/07 | 135 | 135 | 131 | 133 | 239,000 |
2012/09/06 | 125 | 128 | 124 | 127 | 140,000 |
2012/09/05 | 126 | 126 | 125 | 125 | 90,000 |
2012/09/04 | 128 | 128 | 126 | 126 | 142,000 |
2012/09/03 | 127 | 132 | 126 | 129 | 160,000 |
2012/08/31 | 128 | 128 | 125 | 126 | 111,000 |
2012/08/30 | 131 | 131 | 128 | 128 | 69,000 |
2012/08/29 | 128 | 132 | 128 | 130 | 76,000 |
2012/08/28 | 131 | 132 | 128 | 128 | 199,000 |
2012/08/27 | 138 | 138 | 131 | 132 | 173,000 |
2012/08/24 | 138 | 138 | 134 | 135 | 199,000 |
2012/08/23 | 138 | 141 | 138 | 140 | 180,000 |
2012/08/22 | 146 | 146 | 140 | 142 | 285,000 |
2012/08/21 | 145 | 148 | 143 | 148 | 177,000 |
2012/08/20 | 147 | 148 | 141 | 144 | 481,000 |
2012/08/17 | 140 | 147 | 140 | 147 | 1,035,000 |
2012/08/16 | 129 | 135 | 128 | 135 | 400,000 |
2012/08/15 | 130 | 130 | 126 | 127 | 133,000 |
2012/08/14 | 127 | 131 | 127 | 131 | 132,000 |
2012/08/13 | 127 | 128 | 126 | 126 | 80,000 |
2012/08/10 | 130 | 131 | 127 | 127 | 106,000 |
2012/08/09 | 129 | 130 | 128 | 130 | 127,000 |
2012/08/08 | 128 | 131 | 126 | 129 | 297,000 |
2012/08/07 | 126 | 128 | 126 | 126 | 131,000 |
2012/08/06 | 130 | 132 | 126 | 128 | 186,000 |
2012/08/03 | 132 | 132 | 126 | 127 | 110,000 |
2012/08/02 | 135 | 135 | 133 | 133 | 111,000 |
2012/08/01 | 132 | 136 | 131 | 132 | 104,000 |
2012/07/31 | 135 | 137 | 134 | 135 | 251,000 |
2012/07/30 | 138 | 140 | 135 | 137 | 345,000 |
2012/07/27 | 135 | 137 | 132 | 135 | 367,000 |
2012/07/26 | 122 | 130 | 121 | 130 | 365,000 |
2012/07/25 | 123 | 124 | 121 | 121 | 218,000 |
2012/07/24 | 122 | 126 | 121 | 124 | 297,000 |
2012/07/23 | 125 | 126 | 123 | 123 | 217,000 |
2012/07/20 | 137 | 137 | 127 | 129 | 329,000 |
2012/07/19 | 138 | 138 | 133 | 136 | 220,000 |
2012/07/18 | 141 | 142 | 133 | 133 | 237,000 |
2012/07/17 | 141 | 143 | 141 | 141 | 229,000 |
2012/07/13 | 139 | 142 | 139 | 141 | 203,000 |
2012/07/12 | 146 | 146 | 138 | 139 | 523,000 |
2012/07/11 | 142 | 146 | 142 | 145 | 263,000 |
2012/07/10 | 149 | 150 | 141 | 142 | 433,000 |
2012/07/09 | 157 | 157 | 150 | 151 | 259,000 |
2012/07/06 | 157 | 159 | 156 | 156 | 287,000 |
2012/07/05 | 158 | 161 | 157 | 157 | 292,000 |
2012/07/04 | 163 | 165 | 157 | 159 | 448,000 |
2012/07/03 | 163 | 166 | 160 | 163 | 390,000 |
2012/07/02 | 167 | 167 | 163 | 163 | 397,000 |
2012/06/29 | 155 | 164 | 155 | 162 | 448,000 |
2012/06/28 | 160 | 161 | 158 | 159 | 321,000 |
2012/06/27 | 153 | 158 | 153 | 158 | 285,000 |
2012/06/26 | 155 | 158 | 152 | 153 | 498,000 |
2012/06/25 | 164 | 165 | 160 | 160 | 215,000 |
2012/06/22 | 158 | 166 | 158 | 164 | 415,000 |
2012/06/21 | 165 | 166 | 162 | 163 | 363,000 |
2012/06/20 | 165 | 165 | 162 | 164 | 266,000 |
2012/06/19 | 162 | 163 | 160 | 160 | 442,000 |
2012/06/18 | 168 | 168 | 164 | 165 | 632,000 |
2012/06/15 | 164 | 166 | 158 | 158 | 555,000 |
2012/06/14 | 158 | 166 | 157 | 161 | 553,000 |
2012/06/13 | 165 | 165 | 158 | 160 | 332,000 |
2012/06/12 | 156 | 162 | 154 | 162 | 369,000 |
2012/06/11 | 159 | 164 | 158 | 161 | 555,000 |
2012/06/08 | 163 | 163 | 153 | 155 | 570,000 |
2012/06/07 | 159 | 162 | 157 | 162 | 529,000 |
2012/06/06 | 150 | 154 | 147 | 154 | 364,000 |
2012/06/05 | 141 | 146 | 141 | 146 | 536,000 |
2012/06/04 | 140 | 141 | 139 | 139 | 354,000 |
2012/06/01 | 145 | 148 | 142 | 145 | 307,000 |
2012/05/31 | 143 | 150 | 142 | 150 | 293,000 |
2012/05/30 | 155 | 155 | 147 | 150 | 296,000 |
2012/05/29 | 142 | 152 | 141 | 151 | 287,000 |
2012/05/28 | 147 | 149 | 143 | 146 | 217,000 |
2012/05/25 | 153 | 153 | 146 | 147 | 306,000 |
2012/05/24 | 150 | 152 | 143 | 148 | 411,000 |
2012/05/23 | 158 | 158 | 146 | 148 | 464,000 |
2012/05/22 | 158 | 158 | 154 | 158 | 515,000 |
2012/05/21 | 152 | 156 | 152 | 154 | 414,000 |
2012/05/18 | 145 | 149 | 144 | 149 | 605,000 |
2012/05/17 | 141 | 155 | 140 | 152 | 828,000 |
2012/05/16 | 147 | 147 | 140 | 141 | 748,000 |
2012/05/15 | 151 | 151 | 143 | 147 | 1,022,000 |
2012/05/14 | 158 | 163 | 155 | 157 | 417,000 |
2012/05/11 | 165 | 167 | 158 | 159 | 413,000 |
2012/05/10 | 161 | 167 | 161 | 166 | 551,000 |
2012/05/09 | 169 | 169 | 160 | 160 | 813,000 |
2012/05/08 | 174 | 176 | 171 | 174 | 962,000 |
2012/05/07 | 174 | 178 | 172 | 174 | 632,000 |
2012/05/02 | 183 | 184 | 179 | 184 | 772,000 |
2012/05/01 | 195 | 195 | 181 | 181 | 780,000 |
2012/04/27 | 198 | 205 | 195 | 196 | 676,000 |
2012/04/26 | 203 | 203 | 196 | 198 | 311,000 |
2012/04/25 | 199 | 202 | 196 | 201 | 695,000 |
2012/04/24 | 199 | 199 | 195 | 195 | 742,000 |
2012/04/23 | 205 | 206 | 201 | 201 | 691,000 |
2012/04/20 | 201 | 203 | 200 | 202 | 352,000 |
2012/04/19 | 200 | 205 | 199 | 202 | 595,000 |
2012/04/18 | 205 | 206 | 200 | 204 | 933,000 |
2012/04/17 | 202 | 204 | 198 | 198 | 647,000 |
2012/04/16 | 205 | 207 | 200 | 201 | 823,000 |
2012/04/13 | 205 | 210 | 204 | 209 | 1,296,000 |
2012/04/12 | 203 | 204 | 196 | 199 | 933,000 |
2012/04/11 | 197 | 202 | 197 | 201 | 1,117,000 |
2012/04/10 | 206 | 217 | 202 | 204 | 1,523,000 |
2012/04/09 | 201 | 206 | 198 | 203 | 1,026,000 |
2012/04/06 | 210 | 212 | 205 | 206 | 1,075,000 |
2012/04/05 | 210 | 218 | 209 | 212 | 1,781,000 |
2012/04/04 | 227 | 229 | 216 | 218 | 1,238,000 |
2012/04/03 | 235 | 235 | 223 | 226 | 1,049,000 |
2012/04/02 | 230 | 237 | 230 | 236 | 1,482,000 |
2012/03/30 | 226 | 233 | 226 | 228 | 1,432,000 |
2012/03/29 | 226 | 228 | 224 | 226 | 825,000 |
2012/03/28 | 231 | 233 | 225 | 228 | 1,241,000 |
2012/03/27 | 233 | 235 | 230 | 234 | 1,488,000 |
2012/03/26 | 234 | 235 | 227 | 227 | 1,105,000 |
2012/03/23 | 228 | 235 | 228 | 235 | 1,193,000 |
2012/03/22 | 227 | 236 | 226 | 235 | 1,572,000 |
2012/03/21 | 237 | 242 | 228 | 228 | 2,352,000 |
2012/03/19 | 235 | 238 | 230 | 237 | 1,634,000 |
2012/03/16 | 227 | 231 | 219 | 231 | 1,955,000 |
2012/03/15 | 233 | 238 | 221 | 224 | 3,442,000 |
2012/03/14 | 227 | 233 | 224 | 233 | 2,824,000 |
2012/03/13 | 216 | 224 | 214 | 219 | 2,639,000 |
2012/03/12 | 210 | 224 | 207 | 216 | 3,261,000 |
2012/03/09 | 198 | 206 | 193 | 204 | 2,636,000 |
2012/03/08 | 191 | 195 | 189 | 194 | 1,512,000 |
2012/03/07 | 180 | 188 | 178 | 188 | 1,021,000 |
2012/03/06 | 181 | 185 | 181 | 185 | 774,000 |
2012/03/05 | 182 | 188 | 181 | 182 | 939,000 |
2012/03/02 | 182 | 184 | 178 | 183 | 1,631,000 |
2012/03/01 | 187 | 192 | 181 | 183 | 1,533,000 |
2012/02/29 | 190 | 194 | 183 | 185 | 2,793,000 |
2012/02/28 | 164 | 193 | 163 | 190 | 2,296,000 |
2012/02/27 | 176 | 178 | 166 | 166 | 1,203,000 |
2012/02/24 | 167 | 172 | 166 | 172 | 1,859,000 |
2012/02/23 | 148 | 177 | 148 | 165 | 3,271,000 |
2012/02/22 | 143 | 150 | 143 | 148 | 474,000 |
2012/02/21 | 144 | 145 | 143 | 144 | 305,000 |
2012/02/20 | 146 | 148 | 143 | 145 | 402,000 |
2012/02/17 | 148 | 148 | 143 | 146 | 712,000 |
2012/02/16 | 139 | 144 | 139 | 142 | 577,000 |
2012/02/15 | 138 | 143 | 137 | 143 | 875,000 |
2012/02/14 | 134 | 137 | 134 | 137 | 424,000 |
2012/02/13 | 133 | 137 | 133 | 134 | 618,000 |
2012/02/10 | 129 | 145 | 129 | 137 | 3,013,000 |
2012/02/09 | 126 | 127 | 124 | 126 | 238,000 |
2012/02/08 | 121 | 125 | 120 | 125 | 325,000 |
2012/02/07 | 119 | 121 | 119 | 120 | 144,000 |
2012/02/06 | 120 | 120 | 118 | 120 | 269,000 |
2012/02/03 | 117 | 120 | 117 | 118 | 263,000 |
2012/02/02 | 115 | 119 | 114 | 116 | 547,000 |
2012/02/01 | 111 | 117 | 111 | 112 | 167,000 |
2012/01/31 | 110 | 114 | 110 | 111 | 180,000 |
2012/01/30 | 113 | 113 | 112 | 113 | 103,000 |
2012/01/27 | 114 | 115 | 114 | 114 | 111,000 |
2012/01/26 | 118 | 118 | 116 | 116 | 121,000 |
2012/01/25 | 114 | 117 | 114 | 117 | 190,000 |
2012/01/24 | 116 | 116 | 113 | 114 | 195,000 |
2012/01/23 | 118 | 118 | 113 | 115 | 233,000 |
2012/01/20 | 112 | 115 | 112 | 115 | 305,000 |
2012/01/19 | 108 | 111 | 108 | 110 | 191,000 |
2012/01/18 | 105 | 108 | 105 | 107 | 110,000 |
2012/01/17 | 104 | 105 | 103 | 105 | 97,000 |
2012/01/16 | 104 | 105 | 103 | 105 | 69,000 |
2012/01/13 | 104 | 105 | 104 | 104 | 63,000 |
2012/01/12 | 106 | 106 | 104 | 104 | 89,000 |
2012/01/11 | 107 | 108 | 106 | 106 | 52,000 |
2012/01/10 | 106 | 108 | 106 | 107 | 47,000 |
2012/01/06 | 106 | 107 | 105 | 105 | 29,000 |
2012/01/05 | 107 | 107 | 105 | 105 | 73,000 |
2012/01/04 | 106 | 107 | 105 | 107 | 131,000 |