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 |
|---|---|---|---|---|---|
| 2013/12/30 | 381 | 384 | 373 | 381 | 1,010,000 |
| 2013/12/27 | 374 | 377 | 364 | 374 | 1,019,000 |
| 2013/12/26 | 347 | 369 | 346 | 368 | 1,155,000 |
| 2013/12/25 | 342 | 345 | 341 | 345 | 641,000 |
| 2013/12/24 | 348 | 351 | 339 | 341 | 620,000 |
| 2013/12/20 | 350 | 350 | 345 | 348 | 360,000 |
| 2013/12/19 | 355 | 358 | 350 | 353 | 933,000 |
| 2013/12/18 | 344 | 348 | 343 | 347 | 420,000 |
| 2013/12/17 | 344 | 345 | 342 | 344 | 220,000 |
| 2013/12/16 | 346 | 347 | 341 | 341 | 372,000 |
| 2013/12/13 | 347 | 349 | 342 | 344 | 631,000 |
| 2013/12/12 | 346 | 349 | 345 | 346 | 276,000 |
| 2013/12/11 | 352 | 353 | 346 | 349 | 298,000 |
| 2013/12/10 | 352 | 355 | 351 | 353 | 371,000 |
| 2013/12/09 | 359 | 359 | 355 | 357 | 302,000 |
| 2013/12/06 | 346 | 354 | 346 | 352 | 432,000 |
| 2013/12/05 | 357 | 361 | 350 | 351 | 421,000 |
| 2013/12/04 | 360 | 362 | 356 | 358 | 624,000 |
| 2013/12/03 | 367 | 367 | 363 | 363 | 370,000 |
| 2013/12/02 | 361 | 369 | 361 | 368 | 708,000 |
| 2013/11/29 | 363 | 364 | 356 | 360 | 424,000 |
| 2013/11/28 | 368 | 370 | 360 | 365 | 448,000 |
| 2013/11/27 | 362 | 368 | 362 | 362 | 368,000 |
| 2013/11/26 | 362 | 369 | 357 | 366 | 380,000 |
| 2013/11/25 | 373 | 374 | 363 | 367 | 737,000 |
| 2013/11/22 | 377 | 378 | 364 | 369 | 830,000 |
| 2013/11/21 | 369 | 375 | 367 | 370 | 543,000 |
| 2013/11/20 | 367 | 373 | 367 | 372 | 477,000 |
| 2013/11/19 | 365 | 372 | 361 | 369 | 542,000 |
| 2013/11/18 | 378 | 383 | 363 | 370 | 1,583,000 |
| 2013/11/15 | 362 | 372 | 359 | 370 | 1,627,000 |
| 2013/11/14 | 344 | 357 | 344 | 355 | 1,026,000 |
| 2013/11/13 | 340 | 343 | 337 | 341 | 541,000 |
| 2013/11/12 | 333 | 340 | 330 | 340 | 417,000 |
| 2013/11/11 | 336 | 339 | 331 | 334 | 318,000 |
| 2013/11/08 | 330 | 335 | 329 | 332 | 382,000 |
| 2013/11/07 | 338 | 339 | 333 | 335 | 389,000 |
| 2013/11/06 | 331 | 338 | 330 | 337 | 243,000 |
| 2013/11/05 | 331 | 335 | 327 | 331 | 287,000 |
| 2013/11/01 | 335 | 335 | 319 | 331 | 650,000 |
| 2013/10/31 | 338 | 345 | 334 | 334 | 455,000 |
| 2013/10/30 | 342 | 346 | 338 | 340 | 802,000 |
| 2013/10/29 | 346 | 346 | 339 | 339 | 480,000 |
| 2013/10/28 | 347 | 349 | 338 | 343 | 470,000 |
| 2013/10/25 | 349 | 349 | 341 | 342 | 349,000 |
| 2013/10/24 | 343 | 352 | 340 | 352 | 324,000 |
| 2013/10/23 | 355 | 356 | 344 | 346 | 419,000 |
| 2013/10/22 | 356 | 356 | 350 | 352 | 217,000 |
| 2013/10/21 | 353 | 357 | 349 | 355 | 403,000 |
| 2013/10/18 | 351 | 353 | 348 | 350 | 284,000 |
| 2013/10/17 | 355 | 356 | 347 | 351 | 546,000 |
| 2013/10/16 | 340 | 348 | 338 | 342 | 477,000 |
| 2013/10/15 | 357 | 360 | 338 | 340 | 855,000 |
| 2013/10/11 | 350 | 357 | 350 | 355 | 473,000 |
| 2013/10/10 | 351 | 351 | 340 | 342 | 378,000 |
| 2013/10/09 | 324 | 347 | 323 | 346 | 498,000 |
| 2013/10/08 | 313 | 333 | 312 | 331 | 589,000 |
| 2013/10/07 | 332 | 335 | 318 | 320 | 527,000 |
| 2013/10/04 | 337 | 339 | 328 | 332 | 498,000 |
| 2013/10/03 | 335 | 345 | 334 | 340 | 293,000 |
| 2013/10/02 | 352 | 356 | 336 | 340 | 485,000 |
| 2013/10/01 | 355 | 360 | 350 | 354 | 526,000 |
| 2013/09/30 | 356 | 360 | 351 | 354 | 667,000 |
| 2013/09/27 | 372 | 378 | 366 | 371 | 481,000 |
| 2013/09/26 | 360 | 375 | 350 | 375 | 592,000 |
| 2013/09/25 | 381 | 383 | 367 | 368 | 471,000 |
| 2013/09/24 | 377 | 383 | 376 | 380 | 601,000 |
| 2013/09/20 | 382 | 385 | 377 | 384 | 1,011,000 |
| 2013/09/19 | 367 | 387 | 366 | 383 | 1,873,000 |
| 2013/09/18 | 356 | 363 | 353 | 358 | 543,000 |
| 2013/09/17 | 356 | 359 | 354 | 355 | 385,000 |
| 2013/09/13 | 346 | 352 | 343 | 352 | 789,000 |
| 2013/09/12 | 345 | 348 | 341 | 346 | 372,000 |
| 2013/09/11 | 353 | 353 | 343 | 345 | 629,000 |
| 2013/09/10 | 336 | 347 | 334 | 343 | 767,000 |
| 2013/09/09 | 332 | 332 | 321 | 332 | 687,000 |
| 2013/09/06 | 315 | 318 | 310 | 311 | 488,000 |
| 2013/09/05 | 319 | 322 | 312 | 314 | 297,000 |
| 2013/09/04 | 306 | 318 | 306 | 317 | 418,000 |
| 2013/09/03 | 306 | 314 | 306 | 310 | 598,000 |
| 2013/09/02 | 291 | 302 | 286 | 301 | 269,000 |
| 2013/08/30 | 299 | 301 | 291 | 293 | 207,000 |
| 2013/08/29 | 299 | 304 | 295 | 297 | 200,000 |
| 2013/08/28 | 300 | 302 | 293 | 300 | 357,000 |
| 2013/08/27 | 307 | 312 | 305 | 306 | 292,000 |
| 2013/08/26 | 312 | 316 | 310 | 311 | 171,000 |
| 2013/08/23 | 308 | 314 | 308 | 313 | 409,000 |
| 2013/08/22 | 303 | 308 | 303 | 305 | 321,000 |
| 2013/08/21 | 309 | 309 | 302 | 308 | 388,000 |
| 2013/08/20 | 310 | 313 | 304 | 305 | 357,000 |
| 2013/08/19 | 307 | 312 | 307 | 310 | 168,000 |
| 2013/08/16 | 302 | 313 | 302 | 308 | 257,000 |
| 2013/08/15 | 308 | 313 | 305 | 306 | 179,000 |
| 2013/08/14 | 314 | 318 | 304 | 314 | 511,000 |
| 2013/08/13 | 306 | 312 | 302 | 310 | 363,000 |
| 2013/08/12 | 303 | 307 | 298 | 300 | 294,000 |
| 2013/08/09 | 316 | 321 | 305 | 308 | 661,000 |
| 2013/08/08 | 317 | 324 | 313 | 315 | 395,000 |
| 2013/08/07 | 326 | 328 | 318 | 319 | 462,000 |
| 2013/08/06 | 332 | 334 | 327 | 333 | 418,000 |
| 2013/08/05 | 333 | 338 | 331 | 334 | 357,000 |
| 2013/08/02 | 336 | 346 | 326 | 336 | 900,000 |
| 2013/08/01 | 316 | 330 | 316 | 329 | 589,000 |
| 2013/07/31 | 324 | 328 | 320 | 320 | 505,000 |
| 2013/07/30 | 305 | 333 | 305 | 330 | 963,000 |
| 2013/07/29 | 315 | 321 | 307 | 310 | 850,000 |
| 2013/07/26 | 342 | 344 | 315 | 329 | 1,726,000 |
| 2013/07/25 | 358 | 358 | 346 | 349 | 445,000 |
| 2013/07/24 | 349 | 355 | 346 | 355 | 377,000 |
| 2013/07/23 | 345 | 354 | 345 | 351 | 290,000 |
| 2013/07/22 | 346 | 349 | 342 | 349 | 544,000 |
| 2013/07/19 | 359 | 360 | 335 | 341 | 1,403,000 |
| 2013/07/18 | 363 | 364 | 356 | 357 | 704,000 |
| 2013/07/17 | 360 | 371 | 358 | 362 | 1,326,000 |
| 2013/07/16 | 360 | 362 | 355 | 362 | 596,000 |
| 2013/07/12 | 360 | 363 | 355 | 358 | 322,000 |
| 2013/07/11 | 348 | 360 | 348 | 358 | 678,000 |
| 2013/07/10 | 361 | 361 | 350 | 352 | 614,000 |
| 2013/07/09 | 358 | 363 | 348 | 362 | 884,000 |
| 2013/07/08 | 358 | 368 | 352 | 353 | 1,125,000 |
| 2013/07/05 | 346 | 350 | 343 | 349 | 931,000 |
| 2013/07/04 | 333 | 341 | 331 | 340 | 871,000 |
| 2013/07/03 | 336 | 336 | 322 | 335 | 1,017,000 |
| 2013/07/02 | 325 | 332 | 320 | 329 | 1,356,000 |
| 2013/07/01 | 302 | 325 | 298 | 317 | 1,292,000 |
| 2013/06/28 | 283 | 301 | 281 | 300 | 934,000 |
| 2013/06/27 | 274 | 280 | 260 | 279 | 785,000 |
| 2013/06/26 | 293 | 296 | 274 | 276 | 521,000 |
| 2013/06/25 | 294 | 298 | 285 | 289 | 590,000 |
| 2013/06/24 | 302 | 313 | 299 | 300 | 471,000 |
| 2013/06/21 | 291 | 300 | 286 | 297 | 840,000 |
| 2013/06/20 | 310 | 311 | 301 | 303 | 538,000 |
| 2013/06/19 | 317 | 318 | 311 | 315 | 467,000 |
| 2013/06/18 | 312 | 317 | 307 | 311 | 466,000 |
| 2013/06/17 | 302 | 314 | 301 | 309 | 566,000 |
| 2013/06/14 | 325 | 326 | 301 | 302 | 1,250,000 |
| 2013/06/13 | 317 | 323 | 310 | 312 | 907,000 |
| 2013/06/12 | 319 | 333 | 311 | 330 | 1,020,000 |
| 2013/06/11 | 331 | 338 | 327 | 329 | 1,174,000 |
| 2013/06/10 | 322 | 331 | 322 | 330 | 1,063,000 |
| 2013/06/07 | 298 | 318 | 290 | 308 | 1,662,000 |
| 2013/06/06 | 319 | 331 | 308 | 314 | 1,667,000 |
| 2013/06/05 | 344 | 344 | 325 | 327 | 1,183,000 |
| 2013/06/04 | 325 | 346 | 317 | 344 | 1,965,000 |
| 2013/06/03 | 340 | 340 | 311 | 316 | 1,537,000 |
| 2013/05/31 | 345 | 351 | 328 | 348 | 2,238,000 |
| 2013/05/30 | 350 | 352 | 333 | 338 | 1,397,000 |
| 2013/05/29 | 364 | 368 | 354 | 365 | 964,000 |
| 2013/05/28 | 345 | 359 | 336 | 356 | 1,406,000 |
| 2013/05/27 | 351 | 366 | 345 | 353 | 1,035,000 |
| 2013/05/24 | 379 | 382 | 345 | 367 | 1,532,000 |
| 2013/05/23 | 395 | 397 | 362 | 362 | 2,708,000 |
| 2013/05/22 | 403 | 405 | 394 | 398 | 1,536,000 |
| 2013/05/21 | 413 | 413 | 402 | 405 | 888,000 |
| 2013/05/20 | 420 | 420 | 410 | 414 | 1,075,000 |
| 2013/05/17 | 391 | 414 | 388 | 410 | 1,489,000 |
| 2013/05/16 | 406 | 410 | 377 | 396 | 2,220,000 |
| 2013/05/15 | 431 | 433 | 399 | 406 | 2,513,000 |
| 2013/05/14 | 433 | 435 | 421 | 425 | 1,243,000 |
| 2013/05/13 | 423 | 437 | 422 | 433 | 3,092,000 |
| 2013/05/10 | 413 | 418 | 407 | 418 | 2,401,000 |
| 2013/05/09 | 400 | 417 | 400 | 405 | 2,481,000 |
| 2013/05/08 | 405 | 407 | 399 | 400 | 1,523,000 |
| 2013/05/07 | 409 | 409 | 402 | 403 | 1,340,000 |
| 2013/05/02 | 395 | 401 | 393 | 398 | 1,231,000 |
| 2013/05/01 | 400 | 404 | 394 | 398 | 1,047,000 |
| 2013/04/30 | 397 | 406 | 392 | 401 | 1,946,000 |
| 2013/04/26 | 404 | 406 | 387 | 389 | 1,793,000 |
| 2013/04/25 | 410 | 412 | 402 | 405 | 1,352,000 |
| 2013/04/24 | 416 | 421 | 406 | 410 | 1,387,000 |
| 2013/04/23 | 414 | 416 | 407 | 412 | 1,413,000 |
| 2013/04/22 | 412 | 422 | 410 | 414 | 1,909,000 |
| 2013/04/19 | 415 | 417 | 402 | 404 | 2,340,000 |
| 2013/04/18 | 396 | 424 | 393 | 408 | 3,319,000 |
| 2013/04/17 | 430 | 433 | 399 | 400 | 4,626,000 |
| 2013/04/16 | 400 | 429 | 395 | 427 | 2,859,000 |
| 2013/04/15 | 403 | 415 | 401 | 409 | 1,504,000 |
| 2013/04/12 | 413 | 415 | 405 | 410 | 1,833,000 |
| 2013/04/11 | 430 | 430 | 410 | 418 | 2,046,000 |
| 2013/04/10 | 419 | 434 | 417 | 422 | 1,932,000 |
| 2013/04/09 | 443 | 444 | 414 | 417 | 3,011,000 |
| 2013/04/08 | 425 | 434 | 415 | 433 | 2,767,000 |
| 2013/04/05 | 430 | 431 | 406 | 407 | 3,456,000 |
| 2013/04/04 | 370 | 393 | 359 | 391 | 2,105,000 |
| 2013/04/03 | 384 | 393 | 371 | 379 | 1,811,000 |
| 2013/04/02 | 336 | 383 | 334 | 376 | 3,773,000 |
| 2013/04/01 | 393 | 393 | 353 | 354 | 2,183,000 |
| 2013/03/29 | 410 | 413 | 385 | 393 | 1,899,000 |
| 2013/03/28 | 425 | 427 | 398 | 411 | 2,340,000 |
| 2013/03/27 | 420 | 431 | 414 | 426 | 1,438,000 |
| 2013/03/26 | 419 | 423 | 413 | 418 | 1,781,000 |
| 2013/03/25 | 442 | 443 | 425 | 428 | 2,288,000 |
| 2013/03/22 | 424 | 445 | 416 | 427 | 3,588,000 |
| 2013/03/21 | 419 | 439 | 418 | 428 | 4,620,000 |
| 2013/03/19 | 394 | 408 | 386 | 404 | 3,004,000 |
| 2013/03/18 | 371 | 395 | 367 | 381 | 3,786,000 |
| 2013/03/15 | 355 | 397 | 354 | 376 | 6,109,000 |
| 2013/03/14 | 338 | 351 | 335 | 349 | 2,047,000 |
| 2013/03/13 | 330 | 340 | 325 | 336 | 1,427,000 |
| 2013/03/12 | 345 | 350 | 330 | 333 | 2,276,000 |
| 2013/03/11 | 318 | 338 | 318 | 334 | 3,207,000 |
| 2013/03/08 | 315 | 321 | 310 | 316 | 1,829,000 |
| 2013/03/07 | 320 | 321 | 306 | 310 | 2,058,000 |
| 2013/03/06 | 323 | 324 | 315 | 320 | 1,397,000 |
| 2013/03/05 | 326 | 326 | 311 | 313 | 1,529,000 |
| 2013/03/04 | 318 | 327 | 316 | 319 | 3,229,000 |
| 2013/03/01 | 304 | 310 | 303 | 310 | 1,396,000 |
| 2013/02/28 | 303 | 306 | 299 | 304 | 1,217,000 |
| 2013/02/27 | 306 | 308 | 297 | 297 | 1,470,000 |
| 2013/02/26 | 299 | 312 | 297 | 304 | 1,915,000 |
| 2013/02/25 | 312 | 314 | 306 | 309 | 1,710,000 |
| 2013/02/22 | 291 | 305 | 285 | 305 | 2,076,000 |
| 2013/02/21 | 299 | 304 | 295 | 299 | 1,528,000 |
| 2013/02/20 | 312 | 314 | 302 | 303 | 1,865,000 |
| 2013/02/19 | 302 | 310 | 302 | 304 | 1,751,000 |
| 2013/02/18 | 291 | 309 | 291 | 305 | 3,380,000 |
| 2013/02/15 | 286 | 292 | 270 | 280 | 3,766,000 |
| 2013/02/14 | 299 | 307 | 287 | 297 | 3,562,000 |
| 2013/02/13 | 319 | 319 | 296 | 304 | 4,637,000 |
| 2013/02/12 | 300 | 328 | 299 | 319 | 7,584,000 |
| 2013/02/08 | 285 | 294 | 278 | 290 | 5,724,000 |
| 2013/02/07 | 255 | 277 | 254 | 277 | 3,790,000 |
| 2013/02/06 | 255 | 256 | 249 | 252 | 1,716,000 |
| 2013/02/05 | 245 | 257 | 245 | 245 | 1,602,000 |
| 2013/02/04 | 250 | 253 | 245 | 253 | 2,042,000 |
| 2013/02/01 | 253 | 259 | 242 | 245 | 2,756,000 |
| 2013/01/31 | 233 | 252 | 233 | 249 | 4,949,000 |
| 2013/01/30 | 236 | 242 | 232 | 234 | 2,471,000 |
| 2013/01/29 | 229 | 240 | 229 | 233 | 1,848,000 |
| 2013/01/28 | 230 | 232 | 225 | 229 | 1,054,000 |
| 2013/01/25 | 230 | 232 | 224 | 226 | 987,000 |
| 2013/01/24 | 216 | 226 | 215 | 226 | 1,209,000 |
| 2013/01/23 | 218 | 224 | 215 | 216 | 1,046,000 |
| 2013/01/22 | 231 | 232 | 220 | 225 | 2,673,000 |
| 2013/01/21 | 237 | 243 | 228 | 234 | 3,119,000 |
| 2013/01/18 | 228 | 236 | 220 | 235 | 2,663,000 |
| 2013/01/17 | 219 | 222 | 210 | 219 | 1,131,000 |
| 2013/01/16 | 226 | 228 | 216 | 217 | 1,534,000 |
| 2013/01/15 | 235 | 235 | 228 | 230 | 794,000 |
| 2013/01/11 | 235 | 237 | 224 | 232 | 978,000 |
| 2013/01/10 | 237 | 239 | 228 | 230 | 951,000 |
| 2013/01/09 | 213 | 235 | 213 | 230 | 1,699,000 |
| 2013/01/08 | 230 | 230 | 218 | 222 | 1,590,000 |
| 2013/01/07 | 243 | 244 | 231 | 232 | 1,891,000 |
| 2013/01/04 | 248 | 249 | 241 | 244 | 1,898,000 |