8614 東洋証券(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,630	1,630	1,600	1,610	13,000	1,533.33
1987-12-26	1,640	1,640	1,630	1,640	13,000	1,561.90
1987-12-25	1,640	1,680	1,640	1,650	21,000	1,571.43
1987-12-24	1,700	1,700	1,670	1,670	25,000	1,590.48
1987-12-23	1,700	1,700	1,700	1,700	15,000	1,619.05
1987-12-22	1,700	1,700	1,700	1,700	13,000	1,619.05
1987-12-21	1,710	1,710	1,710	1,710	25,000	1,628.57
1987-12-18	1,710	1,710	1,710	1,710	24,000	1,628.57
1987-12-17	1,710	1,720	1,710	1,710	15,000	1,628.57
1987-12-16	1,700	1,700	1,700	1,700	11,000	1,619.05
1987-12-15	1,710	1,710	1,700	1,700	51,000	1,619.05
1987-12-14	1,720	1,720	1,700	1,700	9,000	1,619.05
1987-12-11	1,720	1,720	1,720	1,720	17,000	1,638.10
1987-12-10	1,730	1,740	1,720	1,720	5,000	1,638.10
1987-12-09	1,730	1,730	1,720	1,730	10,000	1,647.62
1987-12-08	1,720	1,730	1,720	1,720	18,000	1,638.10
1987-12-07	1,720	1,730	1,720	1,720	18,000	1,638.10
1987-12-05	1,720	1,720	1,720	1,720	5,000	1,638.10
1987-12-04	1,720	1,740	1,720	1,720	13,000	1,638.10
1987-12-03	1,730	1,740	1,720	1,740	12,000	1,657.14
1987-12-02	1,720	1,720	1,720	1,720	10,000	1,638.10
1987-12-01	1,720	1,720	1,720	1,720	12,000	1,638.10
1987-11-30	1,720	1,720	1,720	1,720	10,000	1,638.10
1987-11-28	1,740	1,740	1,740	1,740	6,000	1,657.14
1987-11-27	1,740	1,740	1,740	1,740	5,000	1,657.14
1987-11-26	1,740	1,750	1,740	1,750	14,000	1,666.67
1987-11-25	1,730	1,740	1,730	1,740	12,000	1,657.14
1987-11-24	1,730	1,730	1,720	1,730	19,000	1,647.62
1987-11-20	1,730	1,730	1,710	1,710	12,000	1,628.57
1987-11-19	1,740	1,740	1,720	1,720	11,000	1,638.10
1987-11-18	1,740	1,740	1,720	1,720	7,000	1,638.10
1987-11-17	1,750	1,750	1,730	1,730	13,000	1,647.62
1987-11-16	1,750	1,750	1,710	1,740	17,000	1,657.14
1987-11-13	1,690	1,720	1,690	1,720	13,000	1,638.10
1987-11-12	1,630	1,630	1,570	1,570	10,000	1,495.24
1987-11-11	1,710	1,710	1,590	1,600	17,000	1,523.81
1987-11-10	1,710	1,750	1,710	1,710	35,000	1,628.57
1987-11-09	1,760	1,760	1,750	1,750	8,000	1,666.67
1987-11-07	1,800	1,800	1,760	1,760	6,000	1,676.19
1987-11-06	1,800	1,800	1,800	1,800	31,000	1,714.29
1987-11-05	1,800	1,820	1,800	1,810	11,000	1,723.81
1987-11-04	1,800	1,800	1,800	1,800	15,000	1,714.29
1987-11-02	1,830	1,830	1,800	1,800	8,000	1,714.29
1987-10-31	1,850	1,860	1,850	1,860	17,000	1,771.43
1987-10-30	1,760	1,820	1,760	1,820	19,000	1,733.33
1987-10-29	1,780	1,780	1,760	1,760	8,000	1,676.19
1987-10-28	1,800	1,850	1,760	1,760	23,000	1,676.19
1987-10-27	1,780	1,790	1,730	1,790	34,000	1,704.76
1987-10-26	1,850	1,850	1,840	1,840	15,000	1,752.38
1987-10-24	1,870	1,870	1,870	1,870	2,000	1,780.95
1987-10-23	1,860	1,860	1,800	1,800	45,000	1,714.29
1987-10-22	1,900	1,900	1,860	1,860	13,000	1,771.43
1987-10-21	1,830	1,860	1,820	1,820	16,000	1,733.33
1987-10-19	2,000	2,000	1,970	2,000	27,000	1,904.76
1987-10-16	2,010	2,010	2,000	2,000	4,000	1,904.76
1987-10-15	2,010	2,020	2,010	2,020	2,000	1,923.81
1987-10-14	2,050	2,050	2,030	2,030	15,000	1,933.33
1987-10-13	2,040	2,050	2,040	2,050	9,000	1,952.38
1987-10-12	2,050	2,080	2,050	2,080	7,000	1,980.95
1987-10-09	2,100	2,100	2,050	2,080	10,000	1,980.95
1987-10-08	2,040	2,040	2,020	2,040	18,000	1,942.86
1987-10-07	1,990	2,050	1,990	2,040	26,000	1,942.86
1987-10-06	2,070	2,070	2,020	2,040	18,000	1,942.86
1987-10-05	2,070	2,100	2,070	2,100	4,000	2,000
1987-10-03	2,110	2,150	2,110	2,110	5,000	2,009.52
1987-10-02	2,130	2,130	2,100	2,110	5,000	2,009.52
1987-10-01	2,150	2,160	2,130	2,130	9,000	2,028.57
1987-09-30	2,160	2,160	2,150	2,160	8,000	2,057.14
1987-09-29	2,160	2,160	2,160	2,160	2,000	2,057.14
1987-09-28	2,130	2,150	2,130	2,150	12,000	2,047.62
1987-09-26	2,130	2,130	2,130	2,130	3,000	2,028.57
1987-09-25	2,270	2,300	2,240	2,300	22,000	1,991.34
1987-09-24	2,290	2,320	2,280	2,280	28,000	1,974.03
1987-09-22	2,320	2,320	2,290	2,310	17,000	2,000
1987-09-21	2,280	2,340	2,260	2,340	41,000	2,025.97
1987-09-18	2,230	2,280	2,230	2,250	22,000	1,948.05
1987-09-17	2,200	2,230	2,200	2,230	19,000	1,930.74
1987-09-16	2,190	2,230	2,190	2,230	12,000	1,930.74
1987-09-14	2,210	2,230	2,190	2,190	58,000	1,896.10
1987-09-11	2,240	2,250	2,190	2,200	17,000	1,904.76
1987-09-10	2,250	2,270	2,230	2,230	15,000	1,930.74
1987-09-09	2,290	2,300	2,280	2,280	15,000	1,974.03
1987-09-08	2,310	2,310	2,280	2,280	6,000	1,974.03
1987-09-07	2,280	2,310	2,280	2,280	13,000	1,974.03
1987-09-05	2,310	2,320	2,300	2,320	7,000	2,008.66
1987-09-04	2,300	2,310	2,300	2,300	7,000	1,991.34
1987-09-03	2,340	2,340	2,300	2,320	15,000	2,008.66
1987-09-02	2,350	2,350	2,340	2,340	12,000	2,025.97
1987-09-01	2,340	2,350	2,330	2,340	19,000	2,025.97
1987-08-31	2,320	2,330	2,320	2,330	4,000	2,017.32
1987-08-29	2,320	2,330	2,300	2,320	9,000	2,008.66
1987-08-28	2,330	2,350	2,310	2,350	45,000	2,034.63
1987-08-27	2,300	2,320	2,290	2,300	14,000	1,991.34
1987-08-26	2,310	2,330	2,300	2,300	21,000	1,991.34
1987-08-25	2,340	2,340	2,310	2,320	7,000	2,008.66
1987-08-24	2,340	2,350	2,310	2,340	29,000	2,025.97
1987-08-22	2,280	2,300	2,250	2,300	29,000	1,991.34
1987-08-21	2,250	2,270	2,240	2,240	11,000	1,939.39
1987-08-20	2,270	2,270	2,250	2,250	18,000	1,948.05
1987-08-19	2,230	2,270	2,230	2,240	11,000	1,939.39
1987-08-18	2,280	2,290	2,220	2,220	10,000	1,922.08
1987-08-17	2,250	2,280	2,250	2,280	7,000	1,974.03
1987-08-14	2,260	2,260	2,250	2,250	4,000	1,948.05
1987-08-13	2,250	2,250	2,240	2,240	13,000	1,939.39
1987-08-12	2,250	2,280	2,240	2,240	19,000	1,939.39
1987-08-11	2,250	2,250	2,230	2,240	20,000	1,939.39
1987-08-10	2,180	2,190	2,180	2,180	15,000	1,887.45
1987-08-07	2,180	2,180	2,180	2,180	3,000	1,887.45
1987-08-06	2,200	2,200	2,170	2,170	26,000	1,878.79
1987-08-05	2,140	2,200	2,140	2,180	15,000	1,887.45
1987-08-04	2,150	2,200	2,150	2,160	7,000	1,870.13
1987-08-03	2,200	2,200	2,150	2,150	6,000	1,861.47
1987-08-01	2,160	2,200	2,160	2,200	5,000	1,904.76
1987-07-31	2,160	2,160	2,160	2,160	1,000	1,870.13
1987-07-30	2,160	2,160	2,150	2,150	12,000	1,861.47
1987-07-29	2,180	2,180	2,180	2,180	3,000	1,887.45
1987-07-28	2,160	2,200	2,130	2,200	5,000	1,904.76
1987-07-27	2,160	2,160	2,160	2,160	1,000	1,870.13
1987-07-25	2,190	2,190	2,180	2,190	16,000	1,896.10
1987-07-24	2,090	2,190	2,090	2,160	19,000	1,870.13
1987-07-23	2,030	2,090	2,030	2,090	37,000	1,809.52
1987-07-22	2,010	2,050	2,010	2,030	22,000	1,757.58
1987-07-21	2,080	2,080	2,030	2,040	26,000	1,766.23
1987-07-20	2,180	2,190	2,100	2,100	32,000	1,818.18
1987-07-17	2,220	2,220	2,190	2,190	34,000	1,896.10
1987-07-16	2,230	2,230	2,220	2,220	21,000	1,922.08
1987-07-15	2,220	2,230	2,200	2,210	21,000	1,913.42
1987-07-14	2,200	2,230	2,200	2,230	27,000	1,930.74
1987-07-13	2,240	2,240	2,210	2,210	11,000	1,913.42
1987-07-10	2,200	2,240	2,200	2,240	20,000	1,939.39
1987-07-09	2,210	2,220	2,190	2,200	18,000	1,904.76
1987-07-08	2,240	2,250	2,200	2,200	13,000	1,904.76
1987-07-07	2,210	2,230	2,210	2,230	6,000	1,930.74
1987-07-06	2,200	2,240	2,200	2,230	10,000	1,930.74
1987-07-04	2,250	2,300	2,250	2,270	14,000	1,965.37
1987-07-03	2,250	2,260	2,250	2,250	13,000	1,948.05
1987-07-02	2,220	2,250	2,220	2,220	11,000	1,922.08
1987-07-01	2,200	2,220	2,200	2,210	30,000	1,913.42
1987-06-30	2,300	2,300	2,200	2,220	13,000	1,922.08
1987-06-29	2,320	2,320	2,260	2,260	11,000	1,956.71
1987-06-27	2,350	2,360	2,330	2,330	27,000	2,017.32
1987-06-26	2,300	2,350	2,300	2,350	31,000	2,034.63
1987-06-25	2,280	2,300	2,280	2,300	25,000	1,991.34
1987-06-24	2,240	2,300	2,240	2,300	19,000	1,991.34
1987-06-23	2,240	2,270	2,240	2,240	17,000	1,939.39
1987-06-22	2,300	2,300	2,270	2,270	15,000	1,965.37
1987-06-19	2,340	2,340	2,290	2,300	22,000	1,991.34
1987-06-18	2,360	2,370	2,340	2,340	9,000	2,025.97
1987-06-17	2,350	2,360	2,310	2,360	24,000	2,043.29
1987-06-16	2,320	2,350	2,280	2,350	24,000	2,034.63
1987-06-15	2,350	2,350	2,340	2,350	7,000	2,034.63
1987-06-12	2,400	2,400	2,350	2,350	18,000	2,034.63
1987-06-11	2,380	2,390	2,380	2,380	27,000	2,060.61
1987-06-10	2,290	2,350	2,290	2,350	22,000	2,034.63
1987-06-09	2,280	2,300	2,270	2,270	12,000	1,965.37
1987-06-08	2,260	2,300	2,260	2,270	28,000	1,965.37
1987-06-06	2,270	2,280	2,260	2,260	68,000	1,956.71
1987-06-05	2,290	2,290	2,270	2,270	16,000	1,965.37
1987-06-04	2,300	2,300	2,270	2,300	28,000	1,991.34
1987-06-03	2,300	2,300	2,290	2,290	39,000	1,982.68
1987-06-02	2,300	2,310	2,280	2,300	16,000	1,991.34
1987-06-01	2,230	2,330	2,230	2,300	43,000	1,991.34
1987-05-30	2,270	2,270	2,240	2,250	13,000	1,948.05
1987-05-29	2,270	2,270	2,220	2,220	18,000	1,922.08
1987-05-28	2,270	2,280	2,190	2,200	18,000	1,904.76
1987-05-27	2,340	2,340	2,290	2,290	17,000	1,982.68
1987-05-26	2,340	2,340	2,330	2,340	21,000	2,025.97
1987-05-25	2,330	2,360	2,330	2,350	27,000	2,034.63
1987-05-23	2,290	2,340	2,290	2,330	9,000	2,017.32
1987-05-22	2,240	2,300	2,200	2,300	36,000	1,991.34
1987-05-21	2,220	2,230	2,210	2,230	29,000	1,930.74
1987-05-20	2,300	2,300	2,220	2,230	61,000	1,930.74
1987-05-19	2,350	2,350	2,330	2,330	22,000	2,017.32
1987-05-18	2,400	2,400	2,330	2,390	33,000	2,069.26
1987-05-15	2,370	2,400	2,330	2,400	21,000	2,077.92
1987-05-14	2,300	2,330	2,300	2,330	20,000	2,017.32
1987-05-13	2,360	2,370	2,300	2,330	52,000	2,017.32
1987-05-12	2,430	2,430	2,400	2,400	18,000	2,077.92
1987-05-11	2,420	2,450	2,420	2,440	28,000	2,112.55
1987-05-08	2,440	2,450	2,410	2,420	21,000	2,095.24
1987-05-07	2,430	2,450	2,330	2,330	40,000	2,017.32
1987-05-06	2,500	2,500	2,400	2,410	28,000	2,086.58
1987-05-02	2,460	2,490	2,450	2,460	58,000	2,129.87
1987-05-01	2,440	2,500	2,430	2,430	87,000	2,103.90
1987-04-30	2,400	2,470	2,400	2,450	52,000	2,121.21
1987-04-28	2,360	2,400	2,270	2,390	169,000	2,069.26
1987-04-27	2,430	2,440	2,400	2,400	47,000	2,077.92
1987-04-25	2,480	2,490	2,430	2,440	32,000	2,112.55
1987-04-24	2,520	2,520	2,460	2,500	62,000	2,164.50
1987-04-23	2,640	2,650	2,560	2,560	55,000	2,216.45
1987-04-22	2,680	2,700	2,650	2,700	68,000	2,337.66
1987-04-21	2,640	2,680	2,540	2,680	141,000	2,320.35
1987-04-20	2,690	2,750	2,670	2,670	252,000	2,311.69
1987-04-17	2,400	2,600	2,380	2,590	347,000	2,242.42
1987-04-16	2,230	2,350	2,230	2,350	163,000	2,034.63
1987-04-15	2,230	2,250	2,190	2,230	202,000	1,930.74
1987-04-14	2,100	2,210	2,090	2,180	196,000	1,887.45
1987-04-13	2,120	2,130	2,070	2,110	173,000	1,826.84
1987-04-10	1,990	2,130	1,990	2,070	278,000	1,792.21
1987-04-09	1,970	2,050	1,970	2,000	344,000	1,731.60
1987-04-08	1,910	1,970	1,910	1,950	45,000	1,688.31
1987-04-07	1,880	1,880	1,850	1,860	28,000	1,610.39
1987-04-06	1,900	1,900	1,880	1,880	30,000	1,627.71
1987-04-04	1,900	1,900	1,890	1,900	19,000	1,645.02
1987-04-03	1,900	1,900	1,870	1,880	21,000	1,627.71
1987-04-02	1,900	1,900	1,860	1,860	19,000	1,610.39
1987-04-01	1,870	1,900	1,860	1,880	25,000	1,627.71
1987-03-31	1,840	1,860	1,840	1,860	12,000	1,610.39
1987-03-30	1,900	1,900	1,900	1,900	78,000	1,645.02
1987-03-28	1,920	1,920	1,870	1,900	20,000	1,645.02
1987-03-27	1,900	1,930	1,900	1,930	34,000	1,671
1987-03-26	1,900	1,920	1,900	1,910	48,000	1,653.68
1987-03-25	1,930	1,930	1,920	1,920	10,000	1,662.34
1987-03-24	1,950	1,950	1,900	1,940	70,000	1,679.65
1987-03-23	1,910	1,910	1,860	1,860	48,000	1,610.39
1987-03-20	1,870	1,910	1,860	1,910	52,000	1,653.68
1987-03-19	1,860	1,880	1,850	1,870	34,000	1,619.05
1987-03-18	1,870	1,880	1,850	1,860	68,000	1,610.39
1987-03-17	1,840	1,860	1,810	1,840	62,000	1,593.07
1987-03-16	1,840	1,860	1,840	1,840	29,000	1,593.07
1987-03-13	1,850	1,860	1,810	1,830	19,000	1,584.42
1987-03-12	1,880	1,890	1,870	1,870	21,000	1,619.05
1987-03-11	1,880	1,890	1,880	1,890	63,000	1,636.36
1987-03-10	1,900	1,900	1,880	1,880	52,000	1,627.71
1987-03-09	1,910	1,910	1,890	1,890	57,000	1,636.36
1987-03-07	1,910	1,910	1,880	1,880	8,000	1,627.71
1987-03-06	1,950	1,960	1,920	1,920	17,000	1,662.34
1987-03-05	1,990	1,990	1,940	1,940	40,000	1,679.65
1987-03-04	2,000	2,000	1,960	1,960	143,000	1,696.97
1987-03-03	1,950	2,000	1,930	2,000	151,000	1,731.60
1987-03-02	1,930	1,960	1,930	1,940	153,000	1,679.65
1987-02-28	1,900	1,930	1,900	1,920	23,000	1,662.34
1987-02-27	1,920	1,930	1,900	1,910	100,000	1,653.68
1987-02-26	1,820	1,950	1,810	1,900	192,000	1,645.02
1987-02-25	1,750	1,840	1,740	1,810	207,000	1,567.10
1987-02-24	1,690	1,740	1,690	1,740	52,000	1,506.49
1987-02-23	1,740	1,740	1,680	1,700	43,000	1,471.86
1987-02-20	1,700	1,750	1,680	1,710	64,000	1,480.52
1987-02-19	1,650	1,720	1,650	1,720	44,000	1,489.18
1987-02-18	1,600	1,700	1,600	1,680	74,000	1,454.55
1987-02-17	1,540	1,590	1,540	1,590	11,000	1,376.62
1987-02-16	1,600	1,600	1,590	1,590	9,000	1,376.62
1987-02-13	1,600	1,610	1,600	1,610	12,000	1,393.94
1987-02-12	1,560	1,630	1,560	1,600	24,000	1,385.28
1987-02-10	1,550	1,550	1,550	1,550	13,000	1,341.99
1987-02-09	1,560	1,560	1,550	1,550	6,000	1,341.99
1987-02-07	1,600	1,600	1,550	1,550	4,000	1,341.99
1987-02-06	1,630	1,630	1,600	1,600	8,000	1,385.28
1987-02-05	1,600	1,620	1,600	1,600	14,000	1,385.28
1987-02-04	1,640	1,640	1,620	1,620	42,000	1,402.60
1987-02-03	1,680	1,690	1,670	1,670	96,000	1,445.89
1987-02-02	1,650	1,690	1,650	1,690	60,000	1,463.20
1987-01-31	1,620	1,640	1,620	1,640	5,000	1,419.91
1987-01-30	1,640	1,650	1,610	1,610	52,000	1,393.94
1987-01-29	1,650	1,650	1,640	1,640	13,000	1,419.91
1987-01-28	1,600	1,650	1,600	1,650	37,000	1,428.57
1987-01-27	1,580	1,590	1,580	1,590	13,000	1,376.62
1987-01-26	1,580	1,580	1,580	1,580	11,000	1,367.97
1987-01-24	1,590	1,590	1,590	1,590	15,000	1,376.62
1987-01-23	1,600	1,600	1,590	1,590	17,000	1,376.62
1987-01-22	1,590	1,600	1,590	1,590	50,000	1,376.62
1987-01-21	1,520	1,600	1,520	1,600	33,000	1,385.28
1987-01-20	1,520	1,520	1,500	1,510	21,000	1,307.36
1987-01-19	1,530	1,530	1,520	1,520	8,000	1,316.02
1987-01-16	1,480	1,500	1,470	1,500	50,000	1,298.70
1987-01-14	1,480	1,480	1,470	1,470	23,000	1,272.73
1987-01-13	1,480	1,490	1,470	1,470	36,000	1,272.73
1987-01-12	1,480	1,480	1,480	1,480	37,000	1,281.39
1987-01-09	1,480	1,490	1,480	1,480	26,000	1,281.39
1987-01-08	1,480	1,490	1,480	1,480	37,000	1,281.39
1987-01-07	1,480	1,480	1,470	1,480	25,000	1,281.39
1987-01-06	1,490	1,500	1,480	1,480	14,000	1,281.39
1987-01-05	1,470	1,480	1,450	1,480	20,000	1,281.39

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31