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 |
---|---|---|---|---|---|
2016/12/30 | 283 | 284 | 281 | 283 | 463,000 |
2016/12/29 | 286 | 289 | 281 | 284 | 868,000 |
2016/12/28 | 282 | 296 | 282 | 287 | 1,891,000 |
2016/12/27 | 276 | 281 | 276 | 278 | 600,000 |
2016/12/26 | 282 | 282 | 277 | 278 | 401,000 |
2016/12/22 | 286 | 286 | 280 | 283 | 591,000 |
2016/12/21 | 285 | 292 | 285 | 288 | 1,011,000 |
2016/12/20 | 280 | 285 | 278 | 285 | 730,000 |
2016/12/19 | 285 | 286 | 281 | 283 | 437,000 |
2016/12/16 | 291 | 293 | 286 | 288 | 771,000 |
2016/12/15 | 289 | 291 | 284 | 290 | 1,061,000 |
2016/12/14 | 290 | 290 | 284 | 285 | 371,000 |
2016/12/13 | 284 | 289 | 281 | 287 | 688,000 |
2016/12/12 | 300 | 300 | 275 | 287 | 1,306,000 |
2016/12/09 | 295 | 295 | 287 | 294 | 861,000 |
2016/12/08 | 297 | 303 | 281 | 293 | 1,627,000 |
2016/12/07 | 287 | 293 | 281 | 293 | 1,306,000 |
2016/12/06 | 268 | 280 | 268 | 276 | 1,138,000 |
2016/12/05 | 260 | 264 | 254 | 260 | 746,000 |
2016/12/02 | 248 | 261 | 248 | 260 | 955,000 |
2016/12/01 | 243 | 255 | 243 | 248 | 1,288,000 |
2016/11/30 | 235 | 236 | 232 | 236 | 479,000 |
2016/11/29 | 228 | 234 | 225 | 231 | 446,000 |
2016/11/28 | 223 | 231 | 221 | 229 | 729,000 |
2016/11/25 | 232 | 234 | 224 | 226 | 893,000 |
2016/11/24 | 235 | 236 | 232 | 234 | 362,000 |
2016/11/22 | 237 | 237 | 229 | 231 | 696,000 |
2016/11/21 | 232 | 236 | 229 | 236 | 802,000 |
2016/11/18 | 220 | 229 | 218 | 228 | 1,087,000 |
2016/11/17 | 207 | 215 | 206 | 213 | 758,000 |
2016/11/16 | 200 | 210 | 200 | 209 | 943,000 |
2016/11/15 | 197 | 198 | 194 | 197 | 430,000 |
2016/11/14 | 189 | 197 | 189 | 195 | 816,000 |
2016/11/11 | 185 | 187 | 184 | 185 | 402,000 |
2016/11/10 | 180 | 183 | 177 | 183 | 290,000 |
2016/11/09 | 183 | 183 | 162 | 168 | 503,000 |
2016/11/08 | 184 | 185 | 181 | 181 | 251,000 |
2016/11/07 | 182 | 183 | 182 | 183 | 129,000 |
2016/11/04 | 182 | 183 | 180 | 181 | 240,000 |
2016/11/02 | 184 | 186 | 183 | 183 | 285,000 |
2016/11/01 | 187 | 189 | 186 | 186 | 204,000 |
2016/10/31 | 189 | 189 | 185 | 187 | 241,000 |
2016/10/28 | 184 | 190 | 184 | 189 | 586,000 |
2016/10/27 | 183 | 185 | 182 | 183 | 220,000 |
2016/10/26 | 182 | 185 | 182 | 183 | 116,000 |
2016/10/25 | 187 | 187 | 182 | 182 | 317,000 |
2016/10/24 | 185 | 188 | 185 | 186 | 131,000 |
2016/10/21 | 187 | 187 | 185 | 185 | 122,000 |
2016/10/20 | 182 | 185 | 182 | 185 | 161,000 |
2016/10/19 | 187 | 187 | 181 | 182 | 329,000 |
2016/10/18 | 189 | 190 | 184 | 185 | 234,000 |
2016/10/17 | 191 | 193 | 189 | 189 | 138,000 |
2016/10/14 | 187 | 191 | 185 | 191 | 167,000 |
2016/10/13 | 188 | 189 | 187 | 187 | 136,000 |
2016/10/12 | 189 | 189 | 187 | 188 | 191,000 |
2016/10/11 | 190 | 194 | 190 | 191 | 313,000 |
2016/10/07 | 189 | 189 | 187 | 188 | 164,000 |
2016/10/06 | 186 | 189 | 186 | 188 | 178,000 |
2016/10/05 | 184 | 186 | 183 | 184 | 199,000 |
2016/10/04 | 181 | 185 | 180 | 183 | 143,000 |
2016/10/03 | 184 | 184 | 180 | 181 | 80,000 |
2016/09/30 | 180 | 182 | 178 | 180 | 405,000 |
2016/09/29 | 182 | 184 | 182 | 184 | 104,000 |
2016/09/28 | 183 | 183 | 181 | 182 | 104,000 |
2016/09/27 | 178 | 185 | 177 | 185 | 288,000 |
2016/09/26 | 181 | 182 | 179 | 182 | 194,000 |
2016/09/23 | 182 | 183 | 181 | 181 | 189,000 |
2016/09/21 | 181 | 185 | 177 | 185 | 249,000 |
2016/09/20 | 177 | 182 | 177 | 181 | 175,000 |
2016/09/16 | 178 | 179 | 177 | 179 | 158,000 |
2016/09/15 | 181 | 181 | 176 | 177 | 188,000 |
2016/09/14 | 182 | 182 | 181 | 181 | 56,000 |
2016/09/13 | 186 | 186 | 183 | 183 | 90,000 |
2016/09/12 | 187 | 187 | 183 | 185 | 152,000 |
2016/09/09 | 187 | 190 | 187 | 189 | 169,000 |
2016/09/08 | 189 | 190 | 187 | 187 | 153,000 |
2016/09/07 | 189 | 191 | 188 | 189 | 240,000 |
2016/09/06 | 190 | 191 | 189 | 191 | 116,000 |
2016/09/05 | 193 | 194 | 190 | 190 | 174,000 |
2016/09/02 | 187 | 190 | 187 | 189 | 130,000 |
2016/09/01 | 184 | 190 | 184 | 187 | 252,000 |
2016/08/31 | 181 | 185 | 181 | 184 | 166,000 |
2016/08/30 | 177 | 181 | 177 | 179 | 188,000 |
2016/08/29 | 177 | 179 | 176 | 177 | 329,000 |
2016/08/26 | 177 | 177 | 175 | 175 | 98,000 |
2016/08/25 | 178 | 178 | 176 | 177 | 98,000 |
2016/08/24 | 180 | 180 | 175 | 177 | 184,000 |
2016/08/23 | 181 | 181 | 179 | 179 | 57,000 |
2016/08/22 | 181 | 182 | 180 | 181 | 55,000 |
2016/08/19 | 178 | 182 | 178 | 180 | 147,000 |
2016/08/18 | 182 | 182 | 178 | 178 | 202,000 |
2016/08/17 | 180 | 184 | 180 | 183 | 146,000 |
2016/08/16 | 188 | 189 | 182 | 183 | 207,000 |
2016/08/15 | 191 | 192 | 188 | 188 | 87,000 |
2016/08/12 | 191 | 193 | 189 | 193 | 139,000 |
2016/08/10 | 189 | 190 | 187 | 188 | 127,000 |
2016/08/09 | 192 | 192 | 188 | 191 | 116,000 |
2016/08/08 | 188 | 191 | 188 | 191 | 162,000 |
2016/08/05 | 187 | 189 | 184 | 184 | 133,000 |
2016/08/04 | 180 | 187 | 179 | 187 | 228,000 |
2016/08/03 | 181 | 182 | 178 | 179 | 207,000 |
2016/08/02 | 186 | 188 | 185 | 185 | 121,000 |
2016/08/01 | 189 | 190 | 185 | 186 | 153,000 |
2016/07/29 | 189 | 194 | 186 | 193 | 358,000 |
2016/07/28 | 190 | 191 | 188 | 189 | 133,000 |
2016/07/27 | 193 | 195 | 190 | 194 | 228,000 |
2016/07/26 | 197 | 197 | 190 | 190 | 268,000 |
2016/07/25 | 198 | 203 | 198 | 200 | 288,000 |
2016/07/22 | 195 | 200 | 195 | 197 | 182,000 |
2016/07/21 | 195 | 200 | 194 | 200 | 411,000 |
2016/07/20 | 193 | 194 | 190 | 192 | 194,000 |
2016/07/19 | 200 | 201 | 193 | 197 | 362,000 |
2016/07/15 | 202 | 206 | 200 | 201 | 435,000 |
2016/07/14 | 196 | 200 | 194 | 197 | 217,000 |
2016/07/13 | 201 | 201 | 196 | 197 | 290,000 |
2016/07/12 | 192 | 196 | 190 | 194 | 267,000 |
2016/07/11 | 176 | 194 | 175 | 185 | 281,000 |
2016/07/08 | 176 | 176 | 171 | 171 | 185,000 |
2016/07/07 | 178 | 180 | 175 | 175 | 204,000 |
2016/07/06 | 184 | 184 | 177 | 180 | 235,000 |
2016/07/05 | 192 | 192 | 186 | 187 | 140,000 |
2016/07/04 | 190 | 191 | 188 | 188 | 110,000 |
2016/07/01 | 194 | 194 | 191 | 192 | 111,000 |
2016/06/30 | 193 | 196 | 190 | 191 | 159,000 |
2016/06/29 | 189 | 192 | 187 | 191 | 168,000 |
2016/06/28 | 180 | 186 | 175 | 184 | 273,000 |
2016/06/27 | 190 | 192 | 183 | 184 | 287,000 |
2016/06/24 | 213 | 213 | 186 | 186 | 514,000 |
2016/06/23 | 203 | 209 | 203 | 209 | 374,000 |
2016/06/22 | 211 | 211 | 204 | 206 | 128,000 |
2016/06/21 | 204 | 212 | 202 | 210 | 306,000 |
2016/06/20 | 199 | 204 | 199 | 203 | 197,000 |
2016/06/17 | 202 | 203 | 193 | 194 | 665,000 |
2016/06/16 | 204 | 205 | 196 | 197 | 259,000 |
2016/06/15 | 198 | 219 | 198 | 206 | 365,000 |
2016/06/14 | 200 | 203 | 198 | 200 | 304,000 |
2016/06/13 | 210 | 210 | 202 | 202 | 329,000 |
2016/06/10 | 218 | 218 | 213 | 214 | 271,000 |
2016/06/09 | 220 | 220 | 216 | 217 | 132,000 |
2016/06/08 | 219 | 221 | 217 | 220 | 200,000 |
2016/06/07 | 217 | 218 | 215 | 218 | 183,000 |
2016/06/06 | 221 | 221 | 215 | 217 | 268,000 |
2016/06/03 | 220 | 224 | 220 | 221 | 238,000 |
2016/06/02 | 227 | 228 | 221 | 221 | 438,000 |
2016/06/01 | 230 | 231 | 228 | 228 | 300,000 |
2016/05/31 | 230 | 235 | 227 | 231 | 1,057,000 |
2016/05/30 | 230 | 232 | 227 | 231 | 196,000 |
2016/05/27 | 231 | 232 | 227 | 229 | 305,000 |
2016/05/26 | 235 | 236 | 231 | 231 | 132,000 |
2016/05/25 | 232 | 236 | 231 | 233 | 339,000 |
2016/05/24 | 234 | 235 | 230 | 230 | 199,000 |
2016/05/23 | 234 | 237 | 231 | 236 | 144,000 |
2016/05/20 | 232 | 235 | 230 | 234 | 163,000 |
2016/05/19 | 234 | 239 | 232 | 232 | 285,000 |
2016/05/18 | 230 | 239 | 230 | 233 | 253,000 |
2016/05/17 | 230 | 234 | 230 | 233 | 215,000 |
2016/05/16 | 231 | 234 | 227 | 228 | 175,000 |
2016/05/13 | 240 | 240 | 230 | 230 | 383,000 |
2016/05/12 | 241 | 243 | 239 | 241 | 104,000 |
2016/05/11 | 248 | 252 | 242 | 243 | 179,000 |
2016/05/10 | 242 | 246 | 240 | 245 | 252,000 |
2016/05/09 | 238 | 244 | 238 | 241 | 202,000 |
2016/05/06 | 244 | 244 | 236 | 237 | 278,000 |
2016/05/02 | 251 | 251 | 241 | 245 | 424,000 |
2016/04/28 | 268 | 274 | 257 | 257 | 337,000 |
2016/04/27 | 268 | 271 | 266 | 268 | 176,000 |
2016/04/26 | 276 | 278 | 264 | 268 | 223,000 |
2016/04/25 | 278 | 281 | 276 | 278 | 220,000 |
2016/04/22 | 263 | 275 | 261 | 275 | 348,000 |
2016/04/21 | 262 | 265 | 260 | 263 | 363,000 |
2016/04/20 | 261 | 263 | 253 | 257 | 428,000 |
2016/04/19 | 252 | 259 | 252 | 258 | 322,000 |
2016/04/18 | 254 | 258 | 246 | 247 | 724,000 |
2016/04/15 | 275 | 281 | 264 | 265 | 485,000 |
2016/04/14 | 278 | 283 | 277 | 283 | 204,000 |
2016/04/13 | 268 | 273 | 265 | 271 | 205,000 |
2016/04/12 | 257 | 269 | 257 | 268 | 236,000 |
2016/04/11 | 260 | 262 | 254 | 257 | 200,000 |
2016/04/08 | 252 | 263 | 249 | 260 | 338,000 |
2016/04/07 | 255 | 262 | 254 | 257 | 182,000 |
2016/04/06 | 253 | 258 | 252 | 255 | 158,000 |
2016/04/05 | 267 | 267 | 254 | 255 | 204,000 |
2016/04/04 | 268 | 275 | 267 | 270 | 180,000 |
2016/04/01 | 279 | 279 | 266 | 268 | 301,000 |
2016/03/31 | 287 | 289 | 281 | 281 | 185,000 |
2016/03/30 | 292 | 293 | 285 | 285 | 251,000 |
2016/03/29 | 292 | 297 | 292 | 295 | 286,000 |
2016/03/28 | 303 | 306 | 302 | 305 | 515,000 |
2016/03/25 | 303 | 303 | 300 | 302 | 284,000 |
2016/03/24 | 303 | 304 | 301 | 301 | 371,000 |
2016/03/23 | 309 | 309 | 304 | 304 | 202,000 |
2016/03/22 | 305 | 308 | 303 | 307 | 214,000 |
2016/03/18 | 301 | 303 | 297 | 302 | 213,000 |
2016/03/17 | 304 | 307 | 297 | 299 | 358,000 |
2016/03/16 | 310 | 310 | 304 | 305 | 263,000 |
2016/03/15 | 310 | 313 | 309 | 311 | 278,000 |
2016/03/14 | 312 | 312 | 307 | 311 | 220,000 |
2016/03/11 | 297 | 306 | 296 | 305 | 225,000 |
2016/03/10 | 298 | 303 | 295 | 302 | 158,000 |
2016/03/09 | 300 | 301 | 293 | 295 | 275,000 |
2016/03/08 | 308 | 309 | 300 | 304 | 246,000 |
2016/03/07 | 308 | 312 | 305 | 308 | 264,000 |
2016/03/04 | 303 | 308 | 301 | 306 | 332,000 |
2016/03/03 | 299 | 304 | 299 | 302 | 135,000 |
2016/03/02 | 299 | 302 | 296 | 298 | 281,000 |
2016/03/01 | 290 | 292 | 286 | 290 | 133,000 |
2016/02/29 | 293 | 295 | 290 | 291 | 389,000 |
2016/02/26 | 285 | 291 | 285 | 288 | 369,000 |
2016/02/25 | 285 | 289 | 277 | 282 | 416,000 |
2016/02/24 | 281 | 288 | 279 | 284 | 166,000 |
2016/02/23 | 292 | 292 | 282 | 285 | 241,000 |
2016/02/22 | 282 | 292 | 282 | 289 | 215,000 |
2016/02/19 | 287 | 289 | 283 | 283 | 348,000 |
2016/02/18 | 294 | 297 | 290 | 293 | 199,000 |
2016/02/17 | 291 | 297 | 281 | 286 | 188,000 |
2016/02/16 | 289 | 298 | 284 | 290 | 242,000 |
2016/02/15 | 285 | 291 | 278 | 289 | 268,000 |
2016/02/12 | 260 | 285 | 255 | 261 | 535,000 |
2016/02/10 | 295 | 297 | 279 | 282 | 396,000 |
2016/02/09 | 315 | 315 | 295 | 297 | 343,000 |
2016/02/08 | 315 | 325 | 312 | 324 | 188,000 |
2016/02/05 | 325 | 325 | 315 | 321 | 242,000 |
2016/02/04 | 332 | 338 | 326 | 326 | 341,000 |
2016/02/03 | 347 | 351 | 335 | 338 | 433,000 |
2016/02/02 | 362 | 364 | 354 | 357 | 314,000 |
2016/02/01 | 371 | 375 | 365 | 368 | 332,000 |
2016/01/29 | 349 | 365 | 345 | 365 | 390,000 |
2016/01/28 | 348 | 350 | 343 | 343 | 194,000 |
2016/01/27 | 339 | 348 | 339 | 348 | 231,000 |
2016/01/26 | 336 | 336 | 330 | 331 | 170,000 |
2016/01/25 | 339 | 344 | 334 | 340 | 214,000 |
2016/01/22 | 327 | 335 | 321 | 334 | 207,000 |
2016/01/21 | 320 | 331 | 313 | 313 | 255,000 |
2016/01/20 | 328 | 332 | 321 | 323 | 203,000 |
2016/01/19 | 332 | 333 | 326 | 330 | 150,000 |
2016/01/18 | 330 | 330 | 324 | 329 | 232,000 |
2016/01/15 | 349 | 349 | 336 | 338 | 151,000 |
2016/01/14 | 349 | 349 | 333 | 341 | 310,000 |
2016/01/13 | 343 | 356 | 343 | 355 | 345,000 |
2016/01/12 | 351 | 352 | 338 | 339 | 301,000 |
2016/01/08 | 353 | 356 | 349 | 351 | 224,000 |
2016/01/07 | 361 | 362 | 356 | 356 | 215,000 |
2016/01/06 | 369 | 371 | 362 | 364 | 133,000 |
2016/01/05 | 365 | 370 | 364 | 368 | 161,000 |
2016/01/04 | 375 | 380 | 369 | 370 | 141,000 |