8614 東洋証券(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 452 | 462 | 450 | 456 | 52,000 | 456 |
| 1995-12-28 | 454 | 469 | 453 | 462 | 169,000 | 462 |
| 1995-12-27 | 458 | 477 | 458 | 469 | 425,000 | 469 |
| 1995-12-26 | 446 | 450 | 436 | 448 | 296,000 | 448 |
| 1995-12-25 | 405 | 440 | 405 | 436 | 279,000 | 436 |
| 1995-12-22 | 382 | 399 | 382 | 395 | 251,000 | 395 |
| 1995-12-21 | 375 | 380 | 375 | 380 | 61,000 | 380 |
| 1995-12-20 | 368 | 375 | 367 | 375 | 51,000 | 375 |
| 1995-12-19 | 369 | 370 | 365 | 370 | 30,000 | 370 |
| 1995-12-18 | 379 | 379 | 375 | 377 | 96,000 | 377 |
| 1995-12-15 | 379 | 379 | 370 | 379 | 56,000 | 379 |
| 1995-12-14 | 373 | 380 | 372 | 377 | 50,000 | 377 |
| 1995-12-13 | 373 | 375 | 370 | 375 | 62,000 | 375 |
| 1995-12-12 | 373 | 375 | 370 | 370 | 51,000 | 370 |
| 1995-12-11 | 378 | 379 | 370 | 370 | 52,000 | 370 |
| 1995-12-08 | 380 | 380 | 368 | 373 | 99,000 | 373 |
| 1995-12-07 | 358 | 385 | 357 | 375 | 167,000 | 375 |
| 1995-12-06 | 345 | 356 | 345 | 355 | 63,000 | 355 |
| 1995-12-05 | 349 | 355 | 345 | 350 | 30,000 | 350 |
| 1995-12-04 | 345 | 350 | 345 | 350 | 20,000 | 350 |
| 1995-12-01 | 340 | 345 | 340 | 342 | 23,000 | 342 |
| 1995-11-30 | 335 | 339 | 330 | 339 | 7,000 | 339 |
| 1995-11-29 | 335 | 336 | 335 | 335 | 5,000 | 335 |
| 1995-11-28 | 329 | 334 | 329 | 334 | 8,000 | 334 |
| 1995-11-27 | 324 | 339 | 324 | 334 | 7,000 | 334 |
| 1995-11-24 | 329 | 329 | 329 | 329 | 13,000 | 329 |
| 1995-11-22 | 330 | 335 | 329 | 329 | 87,000 | 329 |
| 1995-11-21 | 320 | 329 | 320 | 329 | 46,000 | 329 |
| 1995-11-20 | 320 | 325 | 320 | 324 | 22,000 | 324 |
| 1995-11-17 | 310 | 315 | 310 | 315 | 12,000 | 315 |
| 1995-11-16 | 310 | 311 | 310 | 310 | 9,000 | 310 |
| 1995-11-15 | 311 | 311 | 311 | 311 | 10,000 | 311 |
| 1995-11-14 | 315 | 315 | 311 | 311 | 6,000 | 311 |
| 1995-11-13 | 315 | 320 | 315 | 315 | 22,000 | 315 |
| 1995-11-10 | 315 | 315 | 315 | 315 | 9,000 | 315 |
| 1995-11-09 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1995-11-08 | 317 | 320 | 317 | 320 | 15,000 | 320 |
| 1995-11-07 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 1995-11-06 | 315 | 330 | 312 | 330 | 6,000 | 330 |
| 1995-11-02 | 308 | 315 | 302 | 315 | 13,000 | 315 |
| 1995-11-01 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 1995-10-31 | 310 | 310 | 300 | 300 | 25,000 | 300 |
| 1995-10-30 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1995-10-27 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1995-10-26 | 315 | 319 | 315 | 319 | 9,000 | 319 |
| 1995-10-25 | 325 | 330 | 320 | 330 | 14,000 | 330 |
| 1995-10-24 | 325 | 330 | 325 | 325 | 18,000 | 325 |
| 1995-10-23 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 1995-10-20 | 330 | 330 | 321 | 326 | 18,000 | 326 |
| 1995-10-19 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 1995-10-18 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 1995-10-17 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 1995-10-16 | 328 | 331 | 326 | 326 | 16,000 | 326 |
| 1995-10-13 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1995-10-12 | 340 | 340 | 326 | 330 | 7,000 | 330 |
| 1995-10-11 | 347 | 350 | 340 | 340 | 36,000 | 340 |
| 1995-10-09 | 339 | 347 | 339 | 347 | 5,000 | 347 |
| 1995-10-06 | 334 | 340 | 334 | 334 | 31,000 | 334 |
| 1995-10-05 | 334 | 334 | 331 | 334 | 9,000 | 334 |
| 1995-10-04 | 335 | 336 | 333 | 333 | 44,000 | 333 |
| 1995-10-03 | 330 | 331 | 326 | 326 | 7,000 | 326 |
| 1995-10-02 | 340 | 350 | 336 | 336 | 14,000 | 336 |
| 1995-09-29 | 336 | 341 | 336 | 337 | 16,000 | 337 |
| 1995-09-28 | 341 | 350 | 336 | 336 | 4,000 | 336 |
| 1995-09-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-09-26 | 346 | 350 | 346 | 350 | 17,000 | 350 |
| 1995-09-25 | 345 | 345 | 341 | 345 | 35,000 | 345 |
| 1995-09-22 | 341 | 341 | 341 | 341 | 81,000 | 341 |
| 1995-09-21 | 350 | 350 | 335 | 340 | 33,000 | 340 |
| 1995-09-20 | 356 | 358 | 349 | 349 | 32,000 | 349 |
| 1995-09-19 | 355 | 360 | 345 | 346 | 32,000 | 346 |
| 1995-09-18 | 365 | 368 | 355 | 355 | 53,000 | 355 |
| 1995-09-14 | 350 | 360 | 349 | 360 | 375,000 | 360 |
| 1995-09-13 | 355 | 361 | 350 | 352 | 443,000 | 352 |
| 1995-09-12 | 365 | 370 | 350 | 350 | 108,000 | 350 |
| 1995-09-11 | 339 | 360 | 339 | 360 | 118,000 | 360 |
| 1995-09-08 | 330 | 354 | 330 | 336 | 100,000 | 336 |
| 1995-09-07 | 328 | 330 | 320 | 320 | 25,000 | 320 |
| 1995-09-06 | 327 | 330 | 325 | 330 | 12,000 | 330 |
| 1995-09-05 | 326 | 327 | 321 | 327 | 24,000 | 327 |
| 1995-09-04 | 330 | 330 | 324 | 324 | 11,000 | 324 |
| 1995-09-01 | 330 | 330 | 328 | 330 | 17,000 | 330 |
| 1995-08-31 | 340 | 340 | 330 | 330 | 20,000 | 330 |
| 1995-08-30 | 350 | 350 | 342 | 342 | 33,000 | 342 |
| 1995-08-29 | 336 | 340 | 327 | 340 | 24,000 | 340 |
| 1995-08-28 | 329 | 329 | 320 | 326 | 12,000 | 326 |
| 1995-08-25 | 339 | 340 | 334 | 340 | 24,000 | 340 |
| 1995-08-24 | 329 | 329 | 324 | 329 | 12,000 | 329 |
| 1995-08-23 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1995-08-22 | 340 | 349 | 340 | 349 | 26,000 | 349 |
| 1995-08-21 | 340 | 355 | 340 | 341 | 21,000 | 341 |
| 1995-08-18 | 346 | 346 | 340 | 340 | 22,000 | 340 |
| 1995-08-17 | 365 | 370 | 351 | 351 | 232,000 | 351 |
| 1995-08-16 | 336 | 370 | 336 | 360 | 222,000 | 360 |
| 1995-08-15 | 300 | 321 | 290 | 321 | 36,000 | 321 |
| 1995-08-14 | 290 | 302 | 290 | 302 | 12,000 | 302 |
| 1995-08-11 | 286 | 291 | 286 | 287 | 5,000 | 287 |
| 1995-08-10 | 285 | 286 | 285 | 285 | 12,000 | 285 |
| 1995-08-09 | 304 | 304 | 290 | 290 | 6,000 | 290 |
| 1995-08-04 | 305 | 315 | 303 | 312 | 29,000 | 312 |
| 1995-08-03 | 294 | 319 | 294 | 310 | 43,000 | 310 |
| 1995-08-02 | 270 | 294 | 270 | 294 | 12,000 | 294 |
| 1995-08-01 | 285 | 285 | 275 | 275 | 6,000 | 275 |
| 1995-07-31 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1995-07-28 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1995-07-27 | 280 | 285 | 279 | 285 | 21,000 | 285 |
| 1995-07-26 | 285 | 290 | 280 | 290 | 9,000 | 290 |
| 1995-07-25 | 300 | 303 | 290 | 290 | 12,000 | 290 |
| 1995-07-24 | 303 | 303 | 300 | 300 | 8,000 | 300 |
| 1995-07-21 | 303 | 303 | 303 | 303 | 36,000 | 303 |
| 1995-07-20 | 295 | 298 | 290 | 298 | 28,000 | 298 |
| 1995-07-19 | 302 | 302 | 290 | 295 | 41,000 | 295 |
| 1995-07-18 | 318 | 320 | 312 | 312 | 43,000 | 312 |
| 1995-07-17 | 305 | 315 | 305 | 315 | 42,000 | 315 |
| 1995-07-14 | 308 | 318 | 305 | 308 | 25,000 | 308 |
| 1995-07-13 | 314 | 314 | 305 | 307 | 58,000 | 307 |
| 1995-07-12 | 313 | 315 | 307 | 307 | 90,000 | 307 |
| 1995-07-11 | 315 | 315 | 290 | 298 | 73,000 | 298 |
| 1995-07-10 | 280 | 315 | 280 | 305 | 677,000 | 305 |
| 1995-07-07 | 255 | 281 | 255 | 275 | 118,000 | 275 |
| 1995-07-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1995-07-05 | 241 | 245 | 235 | 235 | 23,000 | 235 |
| 1995-07-04 | 240 | 243 | 240 | 240 | 9,000 | 240 |
| 1995-07-03 | 245 | 245 | 236 | 243 | 11,000 | 243 |
| 1995-06-30 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1995-06-29 | 255 | 259 | 245 | 245 | 16,000 | 245 |
| 1995-06-28 | 245 | 250 | 243 | 245 | 19,000 | 245 |
| 1995-06-27 | 245 | 250 | 243 | 245 | 63,000 | 245 |
| 1995-06-26 | 243 | 255 | 243 | 245 | 155,000 | 245 |
| 1995-06-23 | 236 | 245 | 236 | 240 | 67,000 | 240 |
| 1995-06-22 | 240 | 240 | 234 | 238 | 53,000 | 238 |
| 1995-06-21 | 248 | 250 | 240 | 240 | 90,000 | 240 |
| 1995-06-20 | 246 | 252 | 246 | 248 | 14,000 | 248 |
| 1995-06-19 | 245 | 245 | 238 | 245 | 63,000 | 245 |
| 1995-06-16 | 266 | 266 | 245 | 245 | 21,000 | 245 |
| 1995-06-15 | 250 | 250 | 246 | 246 | 42,000 | 246 |
| 1995-06-14 | 250 | 251 | 250 | 251 | 15,000 | 251 |
| 1995-06-13 | 251 | 251 | 250 | 250 | 12,000 | 250 |
| 1995-06-12 | 265 | 265 | 250 | 250 | 13,000 | 250 |
| 1995-06-09 | 270 | 275 | 263 | 265 | 14,000 | 265 |
| 1995-06-08 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 1995-06-07 | 290 | 290 | 280 | 284 | 5,000 | 284 |
| 1995-06-06 | 290 | 290 | 288 | 288 | 7,000 | 288 |
| 1995-06-05 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1995-06-02 | 285 | 300 | 285 | 288 | 17,000 | 288 |
| 1995-06-01 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1995-05-31 | 285 | 285 | 280 | 285 | 15,000 | 285 |
| 1995-05-30 | 290 | 290 | 285 | 285 | 11,000 | 285 |
| 1995-05-29 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 1995-05-26 | 300 | 300 | 282 | 295 | 20,000 | 295 |
| 1995-05-25 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 1995-05-24 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1995-05-23 | 308 | 308 | 305 | 305 | 9,000 | 305 |
| 1995-05-22 | 310 | 310 | 308 | 308 | 18,000 | 308 |
| 1995-05-19 | 310 | 310 | 308 | 308 | 8,000 | 308 |
| 1995-05-18 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 1995-05-17 | 308 | 313 | 308 | 310 | 17,000 | 310 |
| 1995-05-16 | 351 | 351 | 320 | 325 | 15,000 | 325 |
| 1995-05-15 | 350 | 351 | 350 | 351 | 10,000 | 351 |
| 1995-05-12 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 1995-05-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-05-09 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1995-05-08 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1995-05-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-05-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-04-28 | 355 | 356 | 355 | 356 | 6,000 | 356 |
| 1995-04-27 | 365 | 365 | 355 | 356 | 12,000 | 356 |
| 1995-04-26 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1995-04-25 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1995-04-24 | 375 | 375 | 370 | 373 | 13,000 | 373 |
| 1995-04-21 | 365 | 370 | 360 | 370 | 18,000 | 370 |
| 1995-04-20 | 355 | 355 | 350 | 355 | 10,000 | 355 |
| 1995-04-19 | 355 | 355 | 355 | 355 | 14,000 | 355 |
| 1995-04-18 | 365 | 365 | 355 | 355 | 3,000 | 355 |
| 1995-04-17 | 365 | 369 | 365 | 369 | 4,000 | 369 |
| 1995-04-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1995-04-13 | 379 | 380 | 375 | 380 | 8,000 | 380 |
| 1995-04-12 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1995-04-11 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 1995-04-10 | 350 | 370 | 350 | 369 | 9,000 | 369 |
| 1995-04-07 | 365 | 365 | 350 | 350 | 5,000 | 350 |
| 1995-04-06 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1995-04-05 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 1995-04-04 | 349 | 364 | 349 | 364 | 13,000 | 364 |
| 1995-04-03 | 364 | 364 | 350 | 350 | 5,000 | 350 |
| 1995-03-31 | 380 | 390 | 374 | 375 | 25,000 | 375 |
| 1995-03-30 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1995-03-29 | 366 | 375 | 365 | 365 | 14,000 | 365 |
| 1995-03-28 | 370 | 370 | 360 | 360 | 18,000 | 360 |
| 1995-03-27 | 335 | 350 | 335 | 350 | 14,000 | 350 |
| 1995-03-24 | 336 | 336 | 330 | 330 | 17,000 | 330 |
| 1995-03-23 | 325 | 335 | 325 | 335 | 43,000 | 335 |
| 1995-03-22 | 330 | 330 | 326 | 326 | 17,000 | 326 |
| 1995-03-20 | 340 | 340 | 330 | 335 | 11,000 | 335 |
| 1995-03-17 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1995-03-16 | 350 | 350 | 341 | 345 | 37,000 | 345 |
| 1995-03-15 | 340 | 345 | 340 | 345 | 18,000 | 345 |
| 1995-03-14 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 1995-03-13 | 350 | 350 | 340 | 341 | 13,000 | 341 |
| 1995-03-10 | 355 | 356 | 350 | 350 | 7,000 | 350 |
| 1995-03-09 | 348 | 350 | 345 | 350 | 23,000 | 350 |
| 1995-03-08 | 345 | 345 | 340 | 343 | 42,000 | 343 |
| 1995-03-07 | 350 | 350 | 345 | 347 | 49,000 | 347 |
| 1995-03-06 | 360 | 365 | 350 | 350 | 32,000 | 350 |
| 1995-03-03 | 360 | 360 | 355 | 360 | 21,000 | 360 |
| 1995-03-02 | 366 | 366 | 361 | 363 | 29,000 | 363 |
| 1995-03-01 | 369 | 369 | 365 | 365 | 12,000 | 365 |
| 1995-02-28 | 366 | 367 | 361 | 366 | 21,000 | 366 |
| 1995-02-27 | 370 | 370 | 365 | 365 | 18,000 | 365 |
| 1995-02-24 | 385 | 390 | 385 | 385 | 8,000 | 385 |
| 1995-02-23 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1995-02-22 | 385 | 394 | 385 | 385 | 16,000 | 385 |
| 1995-02-21 | 380 | 382 | 380 | 382 | 4,000 | 382 |
| 1995-02-20 | 386 | 386 | 380 | 380 | 20,000 | 380 |
| 1995-02-17 | 381 | 390 | 380 | 385 | 42,000 | 385 |
| 1995-02-16 | 384 | 386 | 383 | 385 | 36,000 | 385 |
| 1995-02-15 | 390 | 390 | 382 | 382 | 16,000 | 382 |
| 1995-02-14 | 395 | 396 | 390 | 390 | 20,000 | 390 |
| 1995-02-13 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1995-02-10 | 398 | 399 | 395 | 399 | 15,000 | 399 |
| 1995-02-09 | 396 | 398 | 396 | 398 | 22,000 | 398 |
| 1995-02-08 | 410 | 410 | 396 | 396 | 26,000 | 396 |
| 1995-02-07 | 415 | 415 | 410 | 415 | 32,000 | 415 |
| 1995-02-06 | 415 | 415 | 410 | 415 | 18,000 | 415 |
| 1995-02-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1995-02-02 | 435 | 435 | 410 | 410 | 17,000 | 410 |
| 1995-02-01 | 445 | 445 | 435 | 435 | 31,000 | 435 |
| 1995-01-31 | 444 | 450 | 435 | 445 | 120,000 | 445 |
| 1995-01-30 | 410 | 430 | 410 | 429 | 75,000 | 429 |
| 1995-01-27 | 415 | 415 | 401 | 401 | 14,000 | 401 |
| 1995-01-26 | 430 | 432 | 420 | 420 | 25,000 | 420 |
| 1995-01-25 | 416 | 429 | 416 | 428 | 9,000 | 428 |
| 1995-01-24 | 395 | 406 | 390 | 406 | 30,000 | 406 |
| 1995-01-23 | 400 | 400 | 395 | 395 | 35,000 | 395 |
| 1995-01-20 | 402 | 403 | 401 | 401 | 30,000 | 401 |
| 1995-01-19 | 415 | 415 | 401 | 401 | 29,000 | 401 |
| 1995-01-18 | 415 | 415 | 410 | 415 | 24,000 | 415 |
| 1995-01-17 | 428 | 428 | 420 | 420 | 4,000 | 420 |
| 1995-01-13 | 423 | 428 | 420 | 428 | 14,000 | 428 |
| 1995-01-12 | 425 | 427 | 425 | 427 | 22,000 | 427 |
| 1995-01-11 | 430 | 430 | 422 | 422 | 8,000 | 422 |
| 1995-01-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1995-01-09 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1995-01-06 | 445 | 445 | 434 | 435 | 5,000 | 435 |
| 1995-01-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-27]1株→1.03株 [1983-09-27]1株→1.05株
