8614 東洋証券(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1990-12-27 | 922 | 942 | 922 | 942 | 8,000 | 942 |
| 1990-12-26 | 922 | 922 | 922 | 922 | 8,000 | 922 |
| 1990-12-25 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1990-12-21 | 931 | 941 | 931 | 941 | 9,000 | 941 |
| 1990-12-20 | 920 | 931 | 920 | 931 | 11,000 | 931 |
| 1990-12-19 | 909 | 920 | 909 | 920 | 6,000 | 920 |
| 1990-12-18 | 900 | 900 | 899 | 899 | 5,000 | 899 |
| 1990-12-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1990-12-14 | 880 | 880 | 880 | 880 | 15,000 | 880 |
| 1990-12-13 | 880 | 890 | 880 | 890 | 25,000 | 890 |
| 1990-12-12 | 870 | 881 | 870 | 880 | 4,000 | 880 |
| 1990-12-11 | 870 | 871 | 870 | 871 | 12,000 | 871 |
| 1990-12-07 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1990-12-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1990-11-28 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1990-11-27 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1990-11-26 | 900 | 901 | 900 | 900 | 7,000 | 900 |
| 1990-11-22 | 872 | 900 | 872 | 900 | 8,000 | 900 |
| 1990-11-21 | 872 | 873 | 872 | 873 | 10,000 | 873 |
| 1990-11-20 | 878 | 878 | 877 | 877 | 14,000 | 877 |
| 1990-11-15 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 1990-11-14 | 908 | 909 | 908 | 909 | 4,000 | 909 |
| 1990-11-13 | 910 | 910 | 909 | 909 | 6,000 | 909 |
| 1990-11-09 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 1990-11-07 | 910 | 911 | 910 | 911 | 2,000 | 911 |
| 1990-11-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1990-11-05 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1990-11-02 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 1990-11-01 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1990-10-31 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1990-10-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1990-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1990-10-26 | 990 | 990 | 990 | 990 | 16,000 | 990 |
| 1990-10-25 | 990 | 1,020 | 990 | 990 | 15,000 | 990 |
| 1990-10-24 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 1990-10-23 | 1,040 | 1,060 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1990-10-22 | 1,020 | 1,070 | 1,000 | 1,030 | 37,000 | 1,030 |
| 1990-10-19 | 1,010 | 1,050 | 1,010 | 1,030 | 151,000 | 1,030 |
| 1990-10-18 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1990-10-16 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1990-10-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1990-10-09 | 1,030 | 1,030 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1990-10-08 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1990-10-04 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1990-09-28 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 | 1,080 |
| 1990-09-25 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1990-09-21 | 1,130 | 1,130 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1990-09-19 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1990-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1990-09-13 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 1990-09-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1990-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-09-10 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 | 1,160 |
| 1990-09-07 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1990-09-06 | 1,190 | 1,190 | 1,190 | 1,190 | 25,000 | 1,190 |
| 1990-08-31 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1990-08-30 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1990-08-27 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1990-08-22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1990-08-21 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1990-08-20 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 1990-08-17 | 1,420 | 1,420 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1990-08-16 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1990-08-15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1990-08-14 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1990-08-13 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1990-08-06 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1990-08-03 | 1,560 | 1,570 | 1,560 | 1,570 | 15,000 | 1,570 |
| 1990-08-02 | 1,560 | 1,560 | 1,560 | 1,560 | 34,000 | 1,560 |
| 1990-08-01 | 1,570 | 1,570 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1990-07-31 | 1,530 | 1,560 | 1,530 | 1,560 | 7,000 | 1,560 |
| 1990-07-30 | 1,550 | 1,550 | 1,530 | 1,530 | 21,000 | 1,530 |
| 1990-07-27 | 1,590 | 1,590 | 1,590 | 1,590 | 24,000 | 1,590 |
| 1990-07-26 | 1,590 | 1,590 | 1,590 | 1,590 | 20,000 | 1,590 |
| 1990-07-25 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1990-07-24 | 1,590 | 1,590 | 1,590 | 1,590 | 9,000 | 1,590 |
| 1990-07-23 | 1,590 | 1,590 | 1,590 | 1,590 | 28,000 | 1,590 |
| 1990-07-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1990-07-19 | 1,610 | 1,610 | 1,610 | 1,610 | 20,000 | 1,610 |
| 1990-07-17 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1990-07-16 | 1,640 | 1,640 | 1,630 | 1,640 | 8,000 | 1,640 |
| 1990-07-13 | 1,570 | 1,640 | 1,570 | 1,640 | 20,000 | 1,640 |
| 1990-07-12 | 1,570 | 1,570 | 1,570 | 1,570 | 8,000 | 1,570 |
| 1990-07-11 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,570 |
| 1990-07-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-07-06 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1990-07-05 | 1,590 | 1,590 | 1,590 | 1,590 | 7,000 | 1,590 |
| 1990-07-04 | 1,530 | 1,600 | 1,530 | 1,600 | 4,000 | 1,600 |
| 1990-07-03 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 1,530 |
| 1990-07-02 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1990-06-29 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 | 1,530 |
| 1990-06-27 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 | 1,550 |
| 1990-06-26 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1990-06-25 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,520 |
| 1990-06-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1990-06-21 | 1,560 | 1,560 | 1,560 | 1,560 | 44,000 | 1,560 |
| 1990-06-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-06-18 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-06-14 | 1,570 | 1,600 | 1,570 | 1,600 | 6,000 | 1,600 |
| 1990-06-13 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 | 1,570 |
| 1990-06-11 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1990-06-08 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 1,570 |
| 1990-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1990-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1990-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-05-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-05-28 | 1,600 | 1,650 | 1,600 | 1,640 | 7,000 | 1,640 |
| 1990-05-25 | 1,580 | 1,600 | 1,580 | 1,600 | 10,000 | 1,600 |
| 1990-05-24 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 | 1,550 |
| 1990-05-23 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1990-05-22 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1990-05-21 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1990-05-16 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1990-05-15 | 1,550 | 1,580 | 1,550 | 1,580 | 4,000 | 1,580 |
| 1990-05-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1990-05-11 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1990-05-10 | 1,580 | 1,580 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1990-05-08 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1990-05-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1990-05-02 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1990-04-26 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1990-04-25 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1990-04-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1990-04-23 | 1,570 | 1,580 | 1,570 | 1,570 | 26,000 | 1,570 |
| 1990-04-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1990-04-19 | 1,560 | 1,580 | 1,560 | 1,580 | 20,000 | 1,580 |
| 1990-04-18 | 1,470 | 1,500 | 1,470 | 1,500 | 4,000 | 1,500 |
| 1990-04-17 | 1,490 | 1,490 | 1,470 | 1,480 | 10,000 | 1,480 |
| 1990-04-13 | 1,540 | 1,540 | 1,530 | 1,540 | 13,000 | 1,540 |
| 1990-04-12 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1990-04-11 | 1,520 | 1,540 | 1,520 | 1,530 | 8,000 | 1,530 |
| 1990-04-10 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1990-04-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1990-04-06 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1990-04-05 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1990-04-04 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1990-04-03 | 1,490 | 1,500 | 1,470 | 1,500 | 9,000 | 1,500 |
| 1990-04-02 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1990-03-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-03-29 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1990-03-28 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1990-03-27 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1990-03-26 | 1,600 | 1,600 | 1,540 | 1,540 | 22,000 | 1,540 |
| 1990-03-23 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1990-03-22 | 1,690 | 1,690 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1990-03-20 | 1,750 | 1,780 | 1,700 | 1,700 | 16,000 | 1,700 |
| 1990-03-19 | 1,770 | 1,770 | 1,750 | 1,750 | 16,000 | 1,750 |
| 1990-03-16 | 1,750 | 1,770 | 1,750 | 1,760 | 24,000 | 1,760 |
| 1990-03-15 | 1,720 | 1,720 | 1,720 | 1,720 | 16,000 | 1,720 |
| 1990-03-14 | 1,700 | 1,710 | 1,700 | 1,710 | 21,000 | 1,710 |
| 1990-03-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1990-03-09 | 1,730 | 1,730 | 1,730 | 1,730 | 20,000 | 1,730 |
| 1990-03-08 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1990-03-07 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1990-03-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-03-02 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,770 |
| 1990-02-28 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1990-02-26 | 1,820 | 1,820 | 1,790 | 1,800 | 60,000 | 1,800 |
| 1990-02-23 | 1,790 | 1,850 | 1,790 | 1,850 | 29,000 | 1,850 |
| 1990-02-22 | 1,790 | 1,800 | 1,780 | 1,800 | 22,000 | 1,800 |
| 1990-02-21 | 1,790 | 1,790 | 1,790 | 1,790 | 177,000 | 1,790 |
| 1990-02-20 | 1,800 | 1,800 | 1,800 | 1,800 | 38,000 | 1,800 |
| 1990-02-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-02-16 | 1,790 | 1,790 | 1,780 | 1,780 | 4,000 | 1,780 |
| 1990-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1990-02-14 | 1,750 | 1,760 | 1,750 | 1,760 | 11,000 | 1,760 |
| 1990-02-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-02-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1990-02-08 | 1,800 | 1,800 | 1,800 | 1,800 | 23,000 | 1,800 |
| 1990-02-07 | 1,810 | 1,850 | 1,810 | 1,850 | 13,000 | 1,850 |
| 1990-02-06 | 1,810 | 1,850 | 1,810 | 1,850 | 11,000 | 1,850 |
| 1990-02-05 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 | 1,810 |
| 1990-02-02 | 1,810 | 1,810 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1990-02-01 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1990-01-31 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1990-01-30 | 1,790 | 1,790 | 1,790 | 1,790 | 8,000 | 1,790 |
| 1990-01-29 | 1,800 | 1,800 | 1,800 | 1,800 | 29,000 | 1,800 |
| 1990-01-26 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1990-01-25 | 1,800 | 1,810 | 1,780 | 1,800 | 33,000 | 1,800 |
| 1990-01-24 | 1,800 | 1,810 | 1,800 | 1,810 | 14,000 | 1,810 |
| 1990-01-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-01-22 | 1,750 | 1,760 | 1,750 | 1,760 | 12,000 | 1,760 |
| 1990-01-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1990-01-18 | 1,760 | 1,760 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1990-01-17 | 1,750 | 1,760 | 1,740 | 1,750 | 39,000 | 1,750 |
| 1990-01-16 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1990-01-12 | 1,790 | 1,790 | 1,780 | 1,780 | 40,000 | 1,780 |
| 1990-01-11 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 1,800 |
| 1990-01-10 | 1,790 | 1,790 | 1,790 | 1,790 | 30,000 | 1,790 |
| 1990-01-09 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1990-01-05 | 1,850 | 1,850 | 1,750 | 1,770 | 13,000 | 1,770 |
| 1990-01-04 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
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
