8614 東洋証券(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1989-12-28 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1989-12-27 | 1,860 | 1,860 | 1,860 | 1,860 | 15,000 | 1,860 |
| 1989-12-26 | 1,870 | 1,870 | 1,850 | 1,860 | 11,000 | 1,860 |
| 1989-12-25 | 1,870 | 1,870 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1989-12-22 | 1,900 | 1,900 | 1,880 | 1,890 | 11,000 | 1,890 |
| 1989-12-21 | 1,890 | 1,900 | 1,890 | 1,900 | 29,000 | 1,900 |
| 1989-12-20 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1989-12-19 | 1,920 | 1,920 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1989-12-18 | 1,910 | 1,920 | 1,900 | 1,910 | 15,000 | 1,910 |
| 1989-12-15 | 1,920 | 1,920 | 1,900 | 1,900 | 17,000 | 1,900 |
| 1989-12-14 | 1,930 | 1,930 | 1,900 | 1,900 | 9,000 | 1,900 |
| 1989-12-13 | 1,920 | 1,940 | 1,910 | 1,930 | 8,000 | 1,930 |
| 1989-12-12 | 1,910 | 1,910 | 1,910 | 1,910 | 20,000 | 1,910 |
| 1989-12-11 | 1,910 | 1,910 | 1,910 | 1,910 | 43,000 | 1,910 |
| 1989-12-08 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 1,910 |
| 1989-12-07 | 1,900 | 1,900 | 1,900 | 1,900 | 27,000 | 1,900 |
| 1989-12-06 | 1,890 | 1,900 | 1,860 | 1,900 | 18,000 | 1,900 |
| 1989-12-05 | 1,890 | 1,890 | 1,890 | 1,890 | 7,000 | 1,890 |
| 1989-12-04 | 1,900 | 1,900 | 1,860 | 1,860 | 7,000 | 1,860 |
| 1989-12-01 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1989-11-30 | 1,840 | 1,840 | 1,830 | 1,830 | 5,000 | 1,830 |
| 1989-11-29 | 1,830 | 1,830 | 1,800 | 1,830 | 5,000 | 1,830 |
| 1989-11-28 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1989-11-27 | 1,760 | 1,840 | 1,760 | 1,840 | 20,000 | 1,840 |
| 1989-11-24 | 1,740 | 1,760 | 1,740 | 1,740 | 19,000 | 1,740 |
| 1989-11-22 | 1,700 | 1,730 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1989-11-21 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1989-11-20 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1989-11-17 | 1,720 | 1,720 | 1,680 | 1,700 | 9,000 | 1,700 |
| 1989-11-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1989-11-15 | 1,730 | 1,730 | 1,720 | 1,720 | 7,000 | 1,720 |
| 1989-11-14 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1989-11-13 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1989-11-10 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1989-11-09 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1989-11-08 | 1,730 | 1,730 | 1,730 | 1,730 | 7,000 | 1,730 |
| 1989-11-07 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1989-11-06 | 1,750 | 1,750 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1989-11-02 | 1,760 | 1,760 | 1,750 | 1,750 | 9,000 | 1,750 |
| 1989-11-01 | 1,770 | 1,770 | 1,770 | 1,770 | 50,000 | 1,770 |
| 1989-10-31 | 1,770 | 1,780 | 1,770 | 1,780 | 2,000 | 1,780 |
| 1989-10-30 | 1,800 | 1,800 | 1,780 | 1,780 | 8,000 | 1,780 |
| 1989-10-27 | 1,780 | 1,800 | 1,780 | 1,800 | 18,000 | 1,800 |
| 1989-10-26 | 1,750 | 1,770 | 1,750 | 1,770 | 17,000 | 1,770 |
| 1989-10-24 | 1,720 | 1,750 | 1,700 | 1,700 | 21,000 | 1,700 |
| 1989-10-23 | 1,700 | 1,740 | 1,700 | 1,720 | 19,000 | 1,720 |
| 1989-10-20 | 1,700 | 1,720 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1989-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 23,000 | 1,700 |
| 1989-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1989-10-17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-10-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1989-10-12 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1989-10-11 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1989-10-09 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1989-10-06 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1989-10-05 | 1,740 | 1,750 | 1,740 | 1,750 | 12,000 | 1,750 |
| 1989-10-04 | 1,730 | 1,750 | 1,730 | 1,740 | 70,000 | 1,740 |
| 1989-10-03 | 1,700 | 1,750 | 1,700 | 1,750 | 24,000 | 1,750 |
| 1989-10-02 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1989-09-28 | 1,720 | 1,720 | 1,700 | 1,720 | 3,000 | 1,720 |
| 1989-09-27 | 1,720 | 1,730 | 1,720 | 1,720 | 13,000 | 1,720 |
| 1989-09-26 | 1,710 | 1,730 | 1,710 | 1,720 | 14,000 | 1,720 |
| 1989-09-25 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1989-09-22 | 1,680 | 1,730 | 1,680 | 1,730 | 64,000 | 1,730 |
| 1989-09-21 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 1,680 |
| 1989-09-20 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1989-09-19 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1989-09-18 | 1,700 | 1,710 | 1,700 | 1,710 | 17,000 | 1,710 |
| 1989-09-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1989-09-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1989-09-07 | 1,730 | 1,750 | 1,700 | 1,740 | 9,000 | 1,740 |
| 1989-09-06 | 1,710 | 1,710 | 1,700 | 1,700 | 57,000 | 1,700 |
| 1989-09-05 | 1,700 | 1,720 | 1,700 | 1,720 | 12,000 | 1,720 |
| 1989-09-04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-08-31 | 1,700 | 1,710 | 1,700 | 1,710 | 7,000 | 1,710 |
| 1989-08-30 | 1,710 | 1,720 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1989-08-29 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1989-08-28 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 | 1,720 |
| 1989-08-25 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1989-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1989-08-23 | 1,700 | 1,710 | 1,700 | 1,710 | 15,000 | 1,710 |
| 1989-08-22 | 1,690 | 1,700 | 1,690 | 1,700 | 19,000 | 1,700 |
| 1989-08-21 | 1,670 | 1,670 | 1,670 | 1,670 | 26,000 | 1,670 |
| 1989-08-17 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1989-08-14 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1989-08-11 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1989-08-09 | 1,670 | 1,700 | 1,650 | 1,670 | 13,000 | 1,670 |
| 1989-08-08 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 1,680 |
| 1989-08-07 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1989-08-04 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 1,670 |
| 1989-08-03 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 1,700 |
| 1989-08-02 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1989-07-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-07-27 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 1989-07-26 | 1,660 | 1,670 | 1,660 | 1,670 | 6,000 | 1,670 |
| 1989-07-25 | 1,680 | 1,680 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1989-07-24 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 1989-07-21 | 1,660 | 1,660 | 1,660 | 1,660 | 11,000 | 1,660 |
| 1989-07-20 | 1,670 | 1,670 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1989-07-19 | 1,670 | 1,670 | 1,660 | 1,660 | 20,000 | 1,660 |
| 1989-07-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1989-07-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1989-07-07 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 1,680 |
| 1989-07-06 | 1,630 | 1,680 | 1,630 | 1,680 | 9,000 | 1,680 |
| 1989-07-05 | 1,620 | 1,620 | 1,610 | 1,620 | 10,000 | 1,620 |
| 1989-07-04 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,620 |
| 1989-06-28 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 1,630 |
| 1989-06-27 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1989-06-26 | 1,620 | 1,620 | 1,620 | 1,620 | 11,000 | 1,620 |
| 1989-06-23 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1989-06-22 | 1,630 | 1,630 | 1,620 | 1,620 | 14,000 | 1,620 |
| 1989-06-21 | 1,620 | 1,620 | 1,620 | 1,620 | 13,000 | 1,620 |
| 1989-06-19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1989-06-13 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 | 1,640 |
| 1989-06-12 | 1,640 | 1,640 | 1,640 | 1,640 | 36,000 | 1,640 |
| 1989-06-02 | 1,630 | 1,660 | 1,630 | 1,660 | 2,000 | 1,660 |
| 1989-05-31 | 1,630 | 1,660 | 1,630 | 1,660 | 4,000 | 1,660 |
| 1989-05-29 | 1,690 | 1,690 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1989-05-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1989-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-05-23 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1989-05-22 | 1,690 | 1,720 | 1,690 | 1,700 | 11,000 | 1,700 |
| 1989-05-18 | 1,660 | 1,690 | 1,660 | 1,690 | 52,000 | 1,690 |
| 1989-05-17 | 1,670 | 1,690 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1989-05-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-05-10 | 1,690 | 1,690 | 1,690 | 1,690 | 10,000 | 1,690 |
| 1989-05-09 | 1,720 | 1,720 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1989-05-08 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1989-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-04-26 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1989-04-25 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-04-24 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 1,690 |
| 1989-04-21 | 1,700 | 1,710 | 1,700 | 1,700 | 37,000 | 1,700 |
| 1989-04-20 | 1,710 | 1,710 | 1,710 | 1,710 | 20,000 | 1,710 |
| 1989-04-19 | 1,710 | 1,710 | 1,710 | 1,710 | 30,000 | 1,710 |
| 1989-04-18 | 1,710 | 1,710 | 1,710 | 1,710 | 100,000 | 1,710 |
| 1989-04-17 | 1,700 | 1,710 | 1,700 | 1,710 | 5,000 | 1,710 |
| 1989-04-14 | 1,690 | 1,700 | 1,690 | 1,700 | 13,000 | 1,700 |
| 1989-04-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1989-04-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-04-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-04-05 | 1,680 | 1,690 | 1,680 | 1,690 | 17,000 | 1,690 |
| 1989-04-04 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1989-03-31 | 1,680 | 1,710 | 1,680 | 1,710 | 4,000 | 1,710 |
| 1989-03-30 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1989-03-28 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1989-03-27 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 | 1,730 |
| 1989-03-24 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1989-03-23 | 1,730 | 1,730 | 1,720 | 1,730 | 29,000 | 1,730 |
| 1989-03-22 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,750 |
| 1989-03-20 | 1,760 | 1,760 | 1,750 | 1,750 | 52,000 | 1,750 |
| 1989-03-16 | 1,760 | 1,760 | 1,760 | 1,760 | 50,000 | 1,760 |
| 1989-03-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1989-03-14 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1989-03-13 | 1,730 | 1,730 | 1,730 | 1,730 | 9,000 | 1,730 |
| 1989-03-10 | 1,770 | 1,770 | 1,750 | 1,760 | 18,000 | 1,760 |
| 1989-03-09 | 1,770 | 1,770 | 1,750 | 1,770 | 5,000 | 1,770 |
| 1989-03-08 | 1,750 | 1,750 | 1,750 | 1,750 | 23,000 | 1,750 |
| 1989-03-06 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1989-03-03 | 1,700 | 1,750 | 1,700 | 1,750 | 16,000 | 1,750 |
| 1989-03-02 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 1,770 |
| 1989-03-01 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,750 |
| 1989-02-28 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1989-02-27 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1989-02-23 | 1,780 | 1,800 | 1,780 | 1,780 | 13,000 | 1,780 |
| 1989-02-22 | 1,770 | 1,770 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1989-02-21 | 1,770 | 1,770 | 1,770 | 1,770 | 18,000 | 1,770 |
| 1989-02-20 | 1,760 | 1,770 | 1,760 | 1,760 | 13,000 | 1,760 |
| 1989-02-17 | 1,790 | 1,790 | 1,730 | 1,750 | 5,000 | 1,750 |
| 1989-02-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1989-02-15 | 1,780 | 1,780 | 1,770 | 1,770 | 5,000 | 1,770 |
| 1989-02-14 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,780 |
| 1989-02-10 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1989-02-09 | 1,800 | 1,800 | 1,790 | 1,790 | 23,000 | 1,790 |
| 1989-02-08 | 1,770 | 1,800 | 1,770 | 1,800 | 22,000 | 1,800 |
| 1989-02-07 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1989-02-06 | 1,770 | 1,770 | 1,740 | 1,740 | 5,000 | 1,740 |
| 1989-02-03 | 1,700 | 1,740 | 1,700 | 1,740 | 6,000 | 1,740 |
| 1989-02-02 | 1,710 | 1,720 | 1,710 | 1,720 | 4,000 | 1,720 |
| 1989-02-01 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1989-01-31 | 1,770 | 1,770 | 1,770 | 1,770 | 30,000 | 1,770 |
| 1989-01-28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1989-01-26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1989-01-25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1989-01-24 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 1,840 |
| 1989-01-23 | 1,870 | 1,870 | 1,870 | 1,870 | 6,000 | 1,870 |
| 1989-01-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1989-01-18 | 1,890 | 1,900 | 1,890 | 1,900 | 9,000 | 1,900 |
| 1989-01-17 | 1,850 | 1,890 | 1,850 | 1,890 | 12,000 | 1,890 |
| 1989-01-13 | 1,830 | 1,850 | 1,830 | 1,850 | 29,000 | 1,850 |
| 1989-01-12 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1989-01-11 | 1,730 | 1,790 | 1,730 | 1,790 | 5,000 | 1,790 |
| 1989-01-10 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1989-01-09 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1989-01-05 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-01-04 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 | 1,730 |
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
