8614 東洋証券(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,480 | 1,490 | 1,470 | 1,490 | 13,000 | 1,290.04 |
| 1986-12-26 | 1,470 | 1,470 | 1,460 | 1,470 | 25,000 | 1,272.73 |
| 1986-12-25 | 1,420 | 1,490 | 1,420 | 1,490 | 26,000 | 1,290.04 |
| 1986-12-24 | 1,400 | 1,430 | 1,390 | 1,430 | 102,000 | 1,238.10 |
| 1986-12-23 | 1,400 | 1,410 | 1,400 | 1,400 | 39,000 | 1,212.12 |
| 1986-12-22 | 1,410 | 1,410 | 1,400 | 1,400 | 51,000 | 1,212.12 |
| 1986-12-19 | 1,400 | 1,430 | 1,400 | 1,430 | 24,000 | 1,238.10 |
| 1986-12-18 | 1,400 | 1,400 | 1,390 | 1,390 | 14,000 | 1,203.46 |
| 1986-12-17 | 1,400 | 1,400 | 1,390 | 1,400 | 56,000 | 1,212.12 |
| 1986-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,212.12 |
| 1986-12-15 | 1,420 | 1,420 | 1,400 | 1,400 | 9,000 | 1,212.12 |
| 1986-12-12 | 1,390 | 1,430 | 1,390 | 1,430 | 82,000 | 1,238.10 |
| 1986-12-11 | 1,380 | 1,400 | 1,380 | 1,390 | 40,000 | 1,203.46 |
| 1986-12-10 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 | 1,194.81 |
| 1986-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 93,000 | 1,212.12 |
| 1986-12-08 | 1,400 | 1,410 | 1,400 | 1,410 | 22,000 | 1,220.78 |
| 1986-12-06 | 1,400 | 1,400 | 1,400 | 1,400 | 61,000 | 1,212.12 |
| 1986-12-05 | 1,420 | 1,420 | 1,400 | 1,400 | 29,000 | 1,212.12 |
| 1986-12-04 | 1,400 | 1,410 | 1,390 | 1,410 | 27,000 | 1,220.78 |
| 1986-12-03 | 1,310 | 1,390 | 1,310 | 1,390 | 30,000 | 1,203.46 |
| 1986-12-02 | 1,290 | 1,310 | 1,280 | 1,310 | 45,000 | 1,134.20 |
| 1986-12-01 | 1,290 | 1,300 | 1,290 | 1,290 | 45,000 | 1,116.88 |
| 1986-11-29 | 1,280 | 1,280 | 1,280 | 1,280 | 18,000 | 1,108.23 |
| 1986-11-28 | 1,280 | 1,280 | 1,280 | 1,280 | 35,000 | 1,108.23 |
| 1986-11-27 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 1,099.57 |
| 1986-11-26 | 1,280 | 1,280 | 1,270 | 1,280 | 9,000 | 1,108.23 |
| 1986-11-25 | 1,290 | 1,300 | 1,260 | 1,270 | 40,000 | 1,099.57 |
| 1986-11-22 | 1,300 | 1,300 | 1,280 | 1,290 | 14,000 | 1,116.88 |
| 1986-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,125.54 |
| 1986-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,125.54 |
| 1986-11-19 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,125.54 |
| 1986-11-18 | 1,310 | 1,310 | 1,300 | 1,310 | 14,000 | 1,134.20 |
| 1986-11-17 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 | 1,125.54 |
| 1986-11-14 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,134.20 |
| 1986-11-13 | 1,310 | 1,310 | 1,300 | 1,300 | 36,000 | 1,125.54 |
| 1986-11-12 | 1,300 | 1,310 | 1,300 | 1,310 | 10,000 | 1,134.20 |
| 1986-11-11 | 1,320 | 1,320 | 1,300 | 1,300 | 34,000 | 1,125.54 |
| 1986-11-07 | 1,300 | 1,350 | 1,300 | 1,350 | 12,000 | 1,168.83 |
| 1986-11-06 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,125.54 |
| 1986-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,125.54 |
| 1986-11-04 | 1,330 | 1,330 | 1,310 | 1,320 | 19,000 | 1,142.86 |
| 1986-11-01 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 1,142.86 |
| 1986-10-31 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 1,168.83 |
| 1986-10-30 | 1,310 | 1,350 | 1,310 | 1,310 | 10,000 | 1,134.20 |
| 1986-10-29 | 1,300 | 1,340 | 1,300 | 1,310 | 21,000 | 1,134.20 |
| 1986-10-28 | 1,290 | 1,290 | 1,280 | 1,290 | 10,000 | 1,116.88 |
| 1986-10-27 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 1,116.88 |
| 1986-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 | 1,125.54 |
| 1986-10-24 | 1,320 | 1,330 | 1,300 | 1,300 | 21,000 | 1,125.54 |
| 1986-10-23 | 1,250 | 1,340 | 1,250 | 1,320 | 24,000 | 1,142.86 |
| 1986-10-22 | 1,250 | 1,260 | 1,250 | 1,250 | 95,000 | 1,082.25 |
| 1986-10-21 | 1,360 | 1,360 | 1,250 | 1,250 | 97,000 | 1,082.25 |
| 1986-10-20 | 1,440 | 1,440 | 1,380 | 1,380 | 45,000 | 1,194.81 |
| 1986-10-17 | 1,480 | 1,480 | 1,450 | 1,450 | 70,000 | 1,255.41 |
| 1986-10-16 | 1,520 | 1,520 | 1,480 | 1,480 | 52,000 | 1,281.39 |
| 1986-10-15 | 1,520 | 1,520 | 1,520 | 1,520 | 83,000 | 1,316.02 |
| 1986-10-14 | 1,530 | 1,540 | 1,520 | 1,520 | 118,000 | 1,316.02 |
| 1986-10-13 | 1,520 | 1,530 | 1,520 | 1,530 | 36,000 | 1,324.68 |
| 1986-10-09 | 1,510 | 1,530 | 1,510 | 1,520 | 11,000 | 1,316.02 |
| 1986-10-08 | 1,510 | 1,520 | 1,510 | 1,510 | 28,000 | 1,307.36 |
| 1986-10-07 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,298.70 |
| 1986-10-06 | 1,510 | 1,520 | 1,500 | 1,500 | 26,000 | 1,298.70 |
| 1986-10-04 | 1,520 | 1,520 | 1,510 | 1,510 | 15,000 | 1,307.36 |
| 1986-10-03 | 1,580 | 1,580 | 1,520 | 1,530 | 43,000 | 1,324.68 |
| 1986-10-02 | 1,600 | 1,600 | 1,580 | 1,580 | 52,000 | 1,367.97 |
| 1986-10-01 | 1,630 | 1,650 | 1,620 | 1,620 | 98,000 | 1,402.60 |
| 1986-09-30 | 1,680 | 1,680 | 1,660 | 1,660 | 25,000 | 1,437.23 |
| 1986-09-29 | 1,550 | 1,690 | 1,550 | 1,690 | 66,000 | 1,463.20 |
| 1986-09-27 | 1,540 | 1,540 | 1,500 | 1,500 | 11,000 | 1,298.70 |
| 1986-09-26 | 1,500 | 1,540 | 1,500 | 1,540 | 14,000 | 1,333.33 |
| 1986-09-25 | 1,700 | 1,700 | 1,640 | 1,660 | 75,000 | 1,306.57 |
| 1986-09-24 | 1,770 | 1,770 | 1,720 | 1,730 | 150,000 | 1,361.67 |
| 1986-09-22 | 1,750 | 1,780 | 1,730 | 1,770 | 139,000 | 1,393.15 |
| 1986-09-19 | 1,700 | 1,740 | 1,700 | 1,730 | 69,000 | 1,361.67 |
| 1986-09-18 | 1,690 | 1,700 | 1,690 | 1,700 | 67,000 | 1,338.06 |
| 1986-09-17 | 1,650 | 1,700 | 1,630 | 1,690 | 40,000 | 1,330.18 |
| 1986-09-16 | 1,680 | 1,680 | 1,650 | 1,650 | 34,000 | 1,298.70 |
| 1986-09-12 | 1,630 | 1,680 | 1,630 | 1,680 | 55,000 | 1,322.31 |
| 1986-09-11 | 1,750 | 1,760 | 1,740 | 1,740 | 76,000 | 1,369.54 |
| 1986-09-10 | 1,750 | 1,750 | 1,740 | 1,740 | 49,000 | 1,369.54 |
| 1986-09-09 | 1,750 | 1,750 | 1,740 | 1,740 | 44,000 | 1,369.54 |
| 1986-09-08 | 1,750 | 1,760 | 1,740 | 1,760 | 21,000 | 1,385.28 |
| 1986-09-06 | 1,740 | 1,770 | 1,740 | 1,750 | 30,000 | 1,377.41 |
| 1986-09-05 | 1,740 | 1,750 | 1,730 | 1,740 | 48,000 | 1,369.54 |
| 1986-09-04 | 1,740 | 1,760 | 1,730 | 1,730 | 43,000 | 1,361.67 |
| 1986-09-03 | 1,790 | 1,790 | 1,750 | 1,750 | 19,000 | 1,377.41 |
| 1986-09-02 | 1,800 | 1,800 | 1,780 | 1,800 | 60,000 | 1,416.77 |
| 1986-09-01 | 1,780 | 1,800 | 1,780 | 1,780 | 53,000 | 1,401.02 |
| 1986-08-30 | 1,800 | 1,820 | 1,800 | 1,800 | 19,000 | 1,416.77 |
| 1986-08-29 | 1,790 | 1,820 | 1,780 | 1,800 | 49,000 | 1,416.77 |
| 1986-08-28 | 1,840 | 1,840 | 1,790 | 1,800 | 56,000 | 1,416.77 |
| 1986-08-27 | 1,860 | 1,880 | 1,810 | 1,820 | 44,000 | 1,432.51 |
| 1986-08-26 | 1,850 | 1,880 | 1,840 | 1,860 | 51,000 | 1,463.99 |
| 1986-08-25 | 1,790 | 1,840 | 1,790 | 1,840 | 41,000 | 1,448.25 |
| 1986-08-23 | 1,850 | 1,850 | 1,770 | 1,800 | 70,000 | 1,416.77 |
| 1986-08-22 | 1,890 | 1,900 | 1,850 | 1,880 | 294,000 | 1,479.73 |
| 1986-08-21 | 1,740 | 1,830 | 1,730 | 1,830 | 95,000 | 1,440.38 |
| 1986-08-20 | 1,760 | 1,760 | 1,730 | 1,750 | 51,000 | 1,377.41 |
| 1986-08-19 | 1,750 | 1,780 | 1,750 | 1,750 | 89,000 | 1,377.41 |
| 1986-08-18 | 1,760 | 1,790 | 1,740 | 1,770 | 64,000 | 1,393.15 |
| 1986-08-15 | 1,750 | 1,760 | 1,720 | 1,730 | 70,000 | 1,361.67 |
| 1986-08-14 | 1,730 | 1,760 | 1,730 | 1,750 | 112,000 | 1,377.41 |
| 1986-08-13 | 1,700 | 1,750 | 1,700 | 1,720 | 198,000 | 1,353.80 |
| 1986-08-12 | 1,640 | 1,710 | 1,640 | 1,690 | 375,000 | 1,330.18 |
| 1986-08-11 | 1,530 | 1,630 | 1,520 | 1,630 | 371,000 | 1,282.96 |
| 1986-08-08 | 1,500 | 1,530 | 1,490 | 1,500 | 75,000 | 1,180.64 |
| 1986-08-07 | 1,490 | 1,500 | 1,490 | 1,490 | 17,000 | 1,172.77 |
| 1986-08-06 | 1,500 | 1,500 | 1,490 | 1,490 | 59,000 | 1,172.77 |
| 1986-08-05 | 1,490 | 1,490 | 1,480 | 1,480 | 59,000 | 1,164.90 |
| 1986-08-04 | 1,470 | 1,490 | 1,470 | 1,490 | 29,000 | 1,172.77 |
| 1986-08-02 | 1,470 | 1,480 | 1,470 | 1,480 | 38,000 | 1,164.90 |
| 1986-08-01 | 1,480 | 1,480 | 1,470 | 1,470 | 66,000 | 1,157.02 |
| 1986-07-31 | 1,490 | 1,500 | 1,480 | 1,480 | 35,000 | 1,164.90 |
| 1986-07-30 | 1,500 | 1,500 | 1,480 | 1,480 | 40,000 | 1,164.90 |
| 1986-07-29 | 1,520 | 1,520 | 1,490 | 1,490 | 26,000 | 1,172.77 |
| 1986-07-28 | 1,520 | 1,520 | 1,490 | 1,520 | 58,000 | 1,196.38 |
| 1986-07-26 | 1,510 | 1,530 | 1,510 | 1,520 | 30,000 | 1,196.38 |
| 1986-07-25 | 1,510 | 1,530 | 1,500 | 1,510 | 171,000 | 1,188.51 |
| 1986-07-24 | 1,500 | 1,500 | 1,480 | 1,500 | 87,000 | 1,180.64 |
| 1986-07-23 | 1,500 | 1,500 | 1,480 | 1,480 | 102,000 | 1,164.90 |
| 1986-07-22 | 1,480 | 1,500 | 1,470 | 1,500 | 175,000 | 1,180.64 |
| 1986-07-21 | 1,480 | 1,550 | 1,450 | 1,480 | 394,000 | 1,164.90 |
| 1986-07-19 | 1,410 | 1,460 | 1,410 | 1,460 | 100,000 | 1,149.15 |
| 1986-07-18 | 1,390 | 1,430 | 1,390 | 1,400 | 259,000 | 1,101.93 |
| 1986-07-17 | 1,380 | 1,390 | 1,370 | 1,390 | 82,000 | 1,094.06 |
| 1986-07-16 | 1,380 | 1,380 | 1,360 | 1,370 | 51,000 | 1,078.32 |
| 1986-07-15 | 1,360 | 1,390 | 1,350 | 1,380 | 131,000 | 1,086.19 |
| 1986-07-14 | 1,360 | 1,360 | 1,350 | 1,360 | 24,000 | 1,070.44 |
| 1986-07-11 | 1,350 | 1,360 | 1,350 | 1,360 | 88,000 | 1,070.44 |
| 1986-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 46,000 | 1,062.57 |
| 1986-07-09 | 1,360 | 1,360 | 1,350 | 1,350 | 46,000 | 1,062.57 |
| 1986-07-08 | 1,370 | 1,370 | 1,350 | 1,360 | 41,000 | 1,070.44 |
| 1986-07-07 | 1,350 | 1,370 | 1,340 | 1,370 | 58,000 | 1,078.32 |
| 1986-07-05 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 1,062.57 |
| 1986-07-04 | 1,360 | 1,360 | 1,350 | 1,350 | 42,000 | 1,062.57 |
| 1986-07-03 | 1,360 | 1,380 | 1,360 | 1,380 | 148,000 | 1,086.19 |
| 1986-07-02 | 1,340 | 1,360 | 1,330 | 1,350 | 312,000 | 1,062.57 |
| 1986-07-01 | 1,330 | 1,340 | 1,330 | 1,330 | 156,000 | 1,046.83 |
| 1986-06-30 | 1,330 | 1,340 | 1,330 | 1,330 | 28,000 | 1,046.83 |
| 1986-06-28 | 1,330 | 1,330 | 1,330 | 1,330 | 17,000 | 1,046.83 |
| 1986-06-27 | 1,330 | 1,340 | 1,330 | 1,330 | 128,000 | 1,046.83 |
| 1986-06-26 | 1,340 | 1,340 | 1,330 | 1,340 | 100,000 | 1,054.70 |
| 1986-06-25 | 1,330 | 1,340 | 1,330 | 1,340 | 73,000 | 1,054.70 |
| 1986-06-24 | 1,340 | 1,340 | 1,330 | 1,340 | 106,000 | 1,054.70 |
| 1986-06-23 | 1,330 | 1,350 | 1,330 | 1,340 | 121,000 | 1,054.70 |
| 1986-06-21 | 1,330 | 1,340 | 1,330 | 1,330 | 66,000 | 1,046.83 |
| 1986-06-20 | 1,340 | 1,340 | 1,330 | 1,330 | 115,000 | 1,046.83 |
| 1986-06-19 | 1,340 | 1,350 | 1,330 | 1,330 | 94,000 | 1,046.83 |
| 1986-06-18 | 1,340 | 1,350 | 1,340 | 1,340 | 120,000 | 1,054.70 |
| 1986-06-17 | 1,330 | 1,340 | 1,330 | 1,340 | 263,000 | 1,054.70 |
| 1986-06-16 | 1,330 | 1,340 | 1,330 | 1,340 | 99,000 | 1,054.70 |
| 1986-06-13 | 1,320 | 1,330 | 1,320 | 1,330 | 80,000 | 1,046.83 |
| 1986-06-12 | 1,320 | 1,330 | 1,320 | 1,320 | 117,000 | 1,038.96 |
| 1986-06-11 | 1,320 | 1,330 | 1,320 | 1,320 | 107,000 | 1,038.96 |
| 1986-06-10 | 1,330 | 1,330 | 1,320 | 1,320 | 182,000 | 1,038.96 |
| 1986-06-09 | 1,340 | 1,340 | 1,330 | 1,340 | 164,000 | 1,054.70 |
| 1986-06-07 | 1,330 | 1,340 | 1,320 | 1,330 | 161,000 | 1,046.83 |
| 1986-06-06 | 1,330 | 1,340 | 1,320 | 1,320 | 330,000 | 1,038.96 |
| 1986-06-05 | 1,320 | 1,330 | 1,300 | 1,320 | 357,000 | 1,038.96 |
| 1986-06-04 | 1,350 | 1,360 | 1,310 | 1,330 | 2,594,999 | 1,046.83 |
| 1986-06-03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,647,999 | 1,023.22 |
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
