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 |
---|---|---|---|---|---|
2015/12/30 | 381 | 381 | 375 | 377 | 152,000 |
2015/12/29 | 370 | 381 | 370 | 379 | 126,000 |
2015/12/28 | 366 | 374 | 366 | 371 | 101,000 |
2015/12/25 | 367 | 368 | 363 | 367 | 201,000 |
2015/12/24 | 376 | 377 | 368 | 371 | 191,000 |
2015/12/22 | 372 | 374 | 370 | 370 | 192,000 |
2015/12/21 | 372 | 375 | 369 | 372 | 339,000 |
2015/12/18 | 388 | 394 | 379 | 380 | 313,000 |
2015/12/17 | 388 | 391 | 387 | 389 | 200,000 |
2015/12/16 | 377 | 383 | 376 | 383 | 269,000 |
2015/12/15 | 383 | 384 | 372 | 372 | 266,000 |
2015/12/14 | 381 | 386 | 380 | 383 | 202,000 |
2015/12/11 | 389 | 392 | 387 | 389 | 199,000 |
2015/12/10 | 389 | 389 | 385 | 385 | 222,000 |
2015/12/09 | 392 | 395 | 390 | 390 | 203,000 |
2015/12/08 | 398 | 399 | 395 | 396 | 165,000 |
2015/12/07 | 398 | 403 | 398 | 398 | 195,000 |
2015/12/04 | 397 | 398 | 394 | 396 | 249,000 |
2015/12/03 | 396 | 402 | 396 | 401 | 202,000 |
2015/12/02 | 401 | 404 | 396 | 396 | 272,000 |
2015/12/01 | 397 | 399 | 394 | 399 | 274,000 |
2015/11/30 | 392 | 396 | 392 | 395 | 239,000 |
2015/11/27 | 398 | 398 | 391 | 391 | 338,000 |
2015/11/26 | 399 | 400 | 397 | 398 | 221,000 |
2015/11/25 | 403 | 403 | 396 | 398 | 433,000 |
2015/11/24 | 402 | 404 | 400 | 403 | 195,000 |
2015/11/20 | 400 | 403 | 400 | 402 | 148,000 |
2015/11/19 | 403 | 404 | 399 | 402 | 298,000 |
2015/11/18 | 403 | 405 | 397 | 400 | 157,000 |
2015/11/17 | 400 | 402 | 399 | 401 | 159,000 |
2015/11/16 | 397 | 400 | 395 | 395 | 184,000 |
2015/11/13 | 401 | 402 | 397 | 399 | 166,000 |
2015/11/12 | 405 | 406 | 401 | 405 | 167,000 |
2015/11/11 | 403 | 406 | 402 | 405 | 137,000 |
2015/11/10 | 400 | 405 | 399 | 403 | 203,000 |
2015/11/09 | 392 | 405 | 392 | 405 | 440,000 |
2015/11/06 | 391 | 392 | 385 | 387 | 211,000 |
2015/11/05 | 386 | 392 | 385 | 390 | 389,000 |
2015/11/04 | 392 | 393 | 384 | 386 | 286,000 |
2015/11/02 | 391 | 391 | 385 | 388 | 383,000 |
2015/10/30 | 399 | 405 | 389 | 393 | 733,000 |
2015/10/29 | 400 | 401 | 392 | 396 | 283,000 |
2015/10/28 | 399 | 403 | 397 | 403 | 159,000 |
2015/10/27 | 403 | 406 | 397 | 397 | 262,000 |
2015/10/26 | 404 | 404 | 399 | 401 | 235,000 |
2015/10/23 | 400 | 400 | 394 | 398 | 394,000 |
2015/10/22 | 392 | 393 | 388 | 390 | 327,000 |
2015/10/21 | 388 | 400 | 388 | 397 | 247,000 |
2015/10/20 | 392 | 396 | 386 | 388 | 267,000 |
2015/10/19 | 399 | 399 | 388 | 390 | 455,000 |
2015/10/16 | 405 | 408 | 397 | 400 | 332,000 |
2015/10/15 | 392 | 405 | 385 | 400 | 458,000 |
2015/10/14 | 400 | 400 | 390 | 393 | 327,000 |
2015/10/13 | 402 | 406 | 400 | 401 | 203,000 |
2015/10/09 | 409 | 410 | 402 | 405 | 493,000 |
2015/10/08 | 408 | 409 | 396 | 406 | 532,000 |
2015/10/07 | 390 | 406 | 389 | 404 | 605,000 |
2015/10/06 | 394 | 398 | 386 | 387 | 270,000 |
2015/10/05 | 391 | 394 | 386 | 391 | 258,000 |
2015/10/02 | 384 | 390 | 383 | 386 | 289,000 |
2015/10/01 | 372 | 388 | 367 | 387 | 385,000 |
2015/09/30 | 366 | 377 | 366 | 372 | 448,000 |
2015/09/29 | 370 | 370 | 359 | 361 | 456,000 |
2015/09/28 | 380 | 382 | 373 | 375 | 229,000 |
2015/09/25 | 368 | 381 | 366 | 380 | 415,000 |
2015/09/24 | 373 | 374 | 367 | 368 | 371,000 |
2015/09/18 | 390 | 393 | 381 | 382 | 315,000 |
2015/09/17 | 390 | 398 | 384 | 397 | 325,000 |
2015/09/16 | 387 | 387 | 377 | 384 | 361,000 |
2015/09/15 | 384 | 392 | 379 | 381 | 440,000 |
2015/09/14 | 398 | 398 | 378 | 383 | 308,000 |
2015/09/11 | 389 | 401 | 385 | 392 | 619,000 |
2015/09/10 | 368 | 388 | 368 | 385 | 429,000 |
2015/09/09 | 363 | 380 | 363 | 380 | 520,000 |
2015/09/08 | 360 | 365 | 351 | 353 | 420,000 |
2015/09/07 | 360 | 365 | 353 | 359 | 654,000 |
2015/09/04 | 377 | 378 | 360 | 365 | 556,000 |
2015/09/03 | 386 | 388 | 371 | 373 | 615,000 |
2015/09/02 | 375 | 389 | 372 | 378 | 613,000 |
2015/09/01 | 393 | 403 | 384 | 386 | 784,000 |
2015/08/31 | 402 | 403 | 390 | 396 | 489,000 |
2015/08/28 | 396 | 407 | 392 | 404 | 463,000 |
2015/08/27 | 409 | 410 | 383 | 385 | 624,000 |
2015/08/26 | 375 | 395 | 373 | 393 | 468,000 |
2015/08/25 | 368 | 403 | 362 | 373 | 934,000 |
2015/08/24 | 400 | 420 | 391 | 392 | 750,000 |
2015/08/21 | 425 | 429 | 421 | 422 | 455,000 |
2015/08/20 | 444 | 451 | 438 | 439 | 295,000 |
2015/08/19 | 458 | 460 | 450 | 452 | 262,000 |
2015/08/18 | 451 | 461 | 450 | 458 | 466,000 |
2015/08/17 | 442 | 452 | 438 | 448 | 427,000 |
2015/08/14 | 441 | 444 | 436 | 439 | 717,000 |
2015/08/13 | 462 | 466 | 435 | 443 | 1,391,000 |
2015/08/12 | 483 | 483 | 460 | 472 | 1,108,000 |
2015/08/11 | 479 | 494 | 477 | 489 | 1,429,000 |
2015/08/10 | 445 | 475 | 445 | 471 | 1,218,000 |
2015/08/07 | 435 | 449 | 433 | 445 | 863,000 |
2015/08/06 | 435 | 438 | 434 | 435 | 643,000 |
2015/08/05 | 424 | 437 | 420 | 432 | 640,000 |
2015/08/04 | 422 | 429 | 421 | 424 | 379,000 |
2015/08/03 | 425 | 425 | 418 | 425 | 248,000 |
2015/07/31 | 425 | 426 | 420 | 423 | 261,000 |
2015/07/30 | 418 | 434 | 418 | 426 | 1,260,000 |
2015/07/29 | 398 | 432 | 394 | 415 | 1,496,000 |
2015/07/28 | 392 | 403 | 386 | 398 | 222,000 |
2015/07/27 | 400 | 402 | 394 | 395 | 216,000 |
2015/07/24 | 400 | 404 | 400 | 403 | 276,000 |
2015/07/23 | 403 | 406 | 397 | 404 | 271,000 |
2015/07/22 | 404 | 406 | 400 | 402 | 355,000 |
2015/07/21 | 399 | 407 | 399 | 406 | 673,000 |
2015/07/17 | 399 | 400 | 393 | 398 | 301,000 |
2015/07/16 | 398 | 403 | 393 | 396 | 644,000 |
2015/07/15 | 381 | 409 | 376 | 397 | 991,000 |
2015/07/14 | 375 | 384 | 375 | 381 | 310,000 |
2015/07/13 | 362 | 370 | 362 | 368 | 277,000 |
2015/07/10 | 368 | 371 | 361 | 362 | 392,000 |
2015/07/09 | 362 | 373 | 353 | 371 | 471,000 |
2015/07/08 | 382 | 383 | 370 | 370 | 281,000 |
2015/07/07 | 387 | 388 | 384 | 385 | 158,000 |
2015/07/06 | 387 | 387 | 378 | 382 | 193,000 |
2015/07/03 | 394 | 394 | 392 | 392 | 166,000 |
2015/07/02 | 400 | 402 | 396 | 396 | 204,000 |
2015/07/01 | 385 | 399 | 381 | 398 | 399,000 |
2015/06/30 | 377 | 382 | 375 | 382 | 231,000 |
2015/06/29 | 386 | 387 | 379 | 379 | 229,000 |
2015/06/26 | 393 | 395 | 389 | 394 | 187,000 |
2015/06/25 | 396 | 401 | 391 | 394 | 254,000 |
2015/06/24 | 393 | 398 | 393 | 396 | 292,000 |
2015/06/23 | 379 | 388 | 378 | 388 | 264,000 |
2015/06/22 | 375 | 380 | 375 | 377 | 205,000 |
2015/06/19 | 382 | 382 | 375 | 375 | 285,000 |
2015/06/18 | 386 | 386 | 375 | 375 | 285,000 |
2015/06/17 | 389 | 392 | 388 | 389 | 149,000 |
2015/06/16 | 394 | 395 | 388 | 388 | 119,000 |
2015/06/15 | 394 | 397 | 394 | 396 | 94,000 |
2015/06/12 | 401 | 401 | 398 | 399 | 275,000 |
2015/06/11 | 398 | 400 | 396 | 399 | 142,000 |
2015/06/10 | 396 | 398 | 392 | 393 | 133,000 |
2015/06/09 | 401 | 402 | 395 | 395 | 214,000 |
2015/06/08 | 401 | 405 | 398 | 403 | 251,000 |
2015/06/05 | 403 | 404 | 398 | 404 | 259,000 |
2015/06/04 | 397 | 408 | 396 | 405 | 679,000 |
2015/06/03 | 388 | 395 | 387 | 394 | 143,000 |
2015/06/02 | 395 | 395 | 386 | 387 | 151,000 |
2015/06/01 | 393 | 394 | 388 | 391 | 178,000 |
2015/05/29 | 397 | 398 | 394 | 396 | 215,000 |
2015/05/28 | 399 | 401 | 395 | 399 | 333,000 |
2015/05/27 | 391 | 401 | 391 | 399 | 314,000 |
2015/05/26 | 397 | 401 | 396 | 398 | 366,000 |
2015/05/25 | 392 | 400 | 392 | 398 | 531,000 |
2015/05/22 | 387 | 393 | 387 | 392 | 140,000 |
2015/05/21 | 394 | 395 | 391 | 391 | 271,000 |
2015/05/20 | 389 | 397 | 389 | 393 | 555,000 |
2015/05/19 | 388 | 389 | 386 | 389 | 254,000 |
2015/05/18 | 380 | 386 | 380 | 385 | 258,000 |
2015/05/15 | 381 | 388 | 380 | 384 | 226,000 |
2015/05/14 | 380 | 381 | 376 | 379 | 158,000 |
2015/05/13 | 379 | 383 | 376 | 382 | 129,000 |
2015/05/12 | 380 | 383 | 375 | 382 | 143,000 |
2015/05/11 | 385 | 385 | 380 | 382 | 183,000 |
2015/05/08 | 375 | 381 | 374 | 381 | 202,000 |
2015/05/07 | 366 | 377 | 366 | 372 | 216,000 |
2015/05/01 | 380 | 381 | 371 | 373 | 244,000 |
2015/04/30 | 385 | 388 | 381 | 383 | 258,000 |
2015/04/28 | 390 | 390 | 384 | 390 | 416,000 |
2015/04/27 | 385 | 389 | 383 | 387 | 297,000 |
2015/04/24 | 394 | 395 | 385 | 387 | 352,000 |
2015/04/23 | 397 | 399 | 389 | 394 | 656,000 |
2015/04/22 | 380 | 395 | 380 | 393 | 754,000 |
2015/04/21 | 378 | 381 | 377 | 378 | 261,000 |
2015/04/20 | 379 | 382 | 372 | 374 | 253,000 |
2015/04/17 | 381 | 386 | 377 | 384 | 386,000 |
2015/04/16 | 375 | 380 | 370 | 379 | 355,000 |
2015/04/15 | 385 | 385 | 373 | 373 | 347,000 |
2015/04/14 | 381 | 387 | 381 | 384 | 326,000 |
2015/04/13 | 380 | 388 | 380 | 385 | 375,000 |
2015/04/10 | 379 | 386 | 377 | 380 | 653,000 |
2015/04/09 | 378 | 379 | 371 | 374 | 320,000 |
2015/04/08 | 374 | 383 | 373 | 378 | 315,000 |
2015/04/07 | 371 | 373 | 368 | 372 | 207,000 |
2015/04/06 | 367 | 369 | 363 | 367 | 135,000 |
2015/04/03 | 372 | 376 | 365 | 371 | 176,000 |
2015/04/02 | 370 | 380 | 369 | 371 | 367,000 |
2015/04/01 | 370 | 378 | 365 | 374 | 352,000 |
2015/03/31 | 381 | 383 | 371 | 372 | 280,000 |
2015/03/30 | 370 | 377 | 364 | 377 | 413,000 |
2015/03/27 | 376 | 383 | 364 | 370 | 533,000 |
2015/03/26 | 391 | 392 | 386 | 389 | 491,000 |
2015/03/25 | 395 | 399 | 391 | 396 | 392,000 |
2015/03/24 | 404 | 407 | 394 | 395 | 378,000 |
2015/03/23 | 408 | 410 | 402 | 405 | 446,000 |
2015/03/20 | 396 | 403 | 393 | 403 | 391,000 |
2015/03/19 | 400 | 402 | 391 | 393 | 482,000 |
2015/03/18 | 402 | 403 | 391 | 401 | 730,000 |
2015/03/17 | 391 | 405 | 391 | 402 | 982,000 |
2015/03/16 | 384 | 390 | 384 | 387 | 359,000 |
2015/03/13 | 377 | 384 | 375 | 382 | 554,000 |
2015/03/12 | 374 | 375 | 371 | 373 | 147,000 |
2015/03/11 | 368 | 375 | 368 | 371 | 101,000 |
2015/03/10 | 376 | 377 | 370 | 371 | 160,000 |
2015/03/09 | 373 | 376 | 371 | 375 | 165,000 |
2015/03/06 | 372 | 375 | 369 | 374 | 231,000 |
2015/03/05 | 367 | 374 | 367 | 370 | 76,000 |
2015/03/04 | 366 | 370 | 365 | 369 | 104,000 |
2015/03/03 | 376 | 377 | 369 | 369 | 178,000 |
2015/03/02 | 380 | 381 | 376 | 376 | 234,000 |
2015/02/27 | 377 | 379 | 374 | 378 | 212,000 |
2015/02/26 | 372 | 377 | 372 | 375 | 192,000 |
2015/02/25 | 375 | 378 | 374 | 374 | 121,000 |
2015/02/24 | 375 | 378 | 373 | 377 | 143,000 |
2015/02/23 | 376 | 378 | 370 | 374 | 280,000 |
2015/02/20 | 380 | 380 | 373 | 377 | 299,000 |
2015/02/19 | 371 | 382 | 369 | 380 | 640,000 |
2015/02/18 | 370 | 371 | 366 | 368 | 227,000 |
2015/02/17 | 366 | 368 | 361 | 366 | 189,000 |
2015/02/16 | 360 | 367 | 358 | 363 | 265,000 |
2015/02/13 | 353 | 360 | 353 | 357 | 308,000 |
2015/02/12 | 352 | 356 | 349 | 352 | 254,000 |
2015/02/10 | 350 | 350 | 345 | 348 | 63,000 |
2015/02/09 | 349 | 351 | 347 | 351 | 120,000 |
2015/02/06 | 346 | 349 | 346 | 347 | 55,000 |
2015/02/05 | 344 | 346 | 340 | 343 | 129,000 |
2015/02/04 | 341 | 349 | 341 | 344 | 270,000 |
2015/02/03 | 344 | 344 | 331 | 335 | 297,000 |
2015/02/02 | 340 | 346 | 340 | 342 | 269,000 |
2015/01/30 | 354 | 354 | 347 | 349 | 145,000 |
2015/01/29 | 349 | 353 | 347 | 352 | 183,000 |
2015/01/28 | 347 | 353 | 347 | 353 | 114,000 |
2015/01/27 | 350 | 351 | 348 | 351 | 163,000 |
2015/01/26 | 345 | 345 | 343 | 344 | 97,000 |
2015/01/23 | 348 | 349 | 344 | 348 | 330,000 |
2015/01/22 | 344 | 344 | 334 | 340 | 192,000 |
2015/01/21 | 348 | 348 | 340 | 341 | 192,000 |
2015/01/20 | 333 | 349 | 333 | 349 | 333,000 |
2015/01/19 | 343 | 343 | 332 | 335 | 200,000 |
2015/01/16 | 333 | 339 | 330 | 339 | 278,000 |
2015/01/15 | 335 | 340 | 334 | 338 | 178,000 |
2015/01/14 | 338 | 339 | 335 | 335 | 269,000 |
2015/01/13 | 336 | 339 | 329 | 339 | 390,000 |
2015/01/09 | 349 | 350 | 340 | 342 | 425,000 |
2015/01/08 | 354 | 354 | 347 | 348 | 131,000 |
2015/01/07 | 340 | 350 | 340 | 347 | 292,000 |
2015/01/06 | 349 | 353 | 345 | 347 | 280,000 |
2015/01/05 | 346 | 361 | 342 | 357 | 415,000 |