8614 東洋証券(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1991-12-27 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1991-12-25 | 688 | 688 | 680 | 681 | 11,000 | 681 |
| 1991-12-24 | 680 | 680 | 680 | 680 | 17,000 | 680 |
| 1991-12-20 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1991-12-17 | 680 | 680 | 680 | 680 | 17,000 | 680 |
| 1991-12-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-12-13 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1991-12-12 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1991-12-11 | 669 | 669 | 669 | 669 | 18,000 | 669 |
| 1991-12-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-12-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-12-04 | 669 | 670 | 650 | 670 | 3,000 | 670 |
| 1991-12-03 | 669 | 669 | 669 | 669 | 103,000 | 669 |
| 1991-11-22 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1991-11-21 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 1991-11-19 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1991-11-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1991-11-14 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1991-11-08 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1991-11-07 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1991-11-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1991-11-05 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1991-11-01 | 710 | 710 | 710 | 710 | 19,000 | 710 |
| 1991-10-31 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1991-10-30 | 740 | 740 | 720 | 720 | 16,000 | 720 |
| 1991-10-29 | 750 | 750 | 745 | 750 | 4,000 | 750 |
| 1991-10-25 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1991-10-24 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1991-10-22 | 751 | 751 | 751 | 751 | 5,000 | 751 |
| 1991-10-21 | 752 | 752 | 752 | 752 | 14,000 | 752 |
| 1991-10-18 | 745 | 752 | 745 | 752 | 16,000 | 752 |
| 1991-10-17 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-10-16 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1991-10-15 | 753 | 755 | 753 | 753 | 11,000 | 753 |
| 1991-10-14 | 753 | 753 | 753 | 753 | 10,000 | 753 |
| 1991-10-11 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1991-10-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-10-07 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-09-30 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1991-09-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1991-09-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1991-09-24 | 750 | 770 | 750 | 770 | 18,000 | 770 |
| 1991-09-20 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1991-09-18 | 750 | 750 | 749 | 750 | 7,000 | 750 |
| 1991-09-17 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-09-13 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1991-09-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-09-09 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1991-09-06 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-09-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-09-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-08-30 | 778 | 778 | 770 | 770 | 2,000 | 770 |
| 1991-08-29 | 778 | 778 | 778 | 778 | 52,000 | 778 |
| 1991-08-26 | 848 | 848 | 848 | 848 | 5,000 | 848 |
| 1991-08-22 | 858 | 858 | 858 | 858 | 2,000 | 858 |
| 1991-08-21 | 858 | 860 | 858 | 858 | 23,000 | 858 |
| 1991-08-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-08-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1991-08-14 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1991-08-13 | 875 | 876 | 875 | 876 | 5,000 | 876 |
| 1991-08-12 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1991-08-06 | 890 | 890 | 890 | 890 | 20,000 | 890 |
| 1991-07-30 | 898 | 898 | 897 | 897 | 3,000 | 897 |
| 1991-07-26 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1991-07-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-07-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-07-22 | 905 | 905 | 905 | 905 | 7,000 | 905 |
| 1991-07-15 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1991-07-10 | 900 | 905 | 900 | 905 | 7,000 | 905 |
| 1991-07-08 | 910 | 910 | 909 | 909 | 17,000 | 909 |
| 1991-07-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-07-04 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1991-07-02 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 1991-07-01 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1991-06-28 | 975 | 980 | 975 | 980 | 25,000 | 980 |
| 1991-06-27 | 980 | 980 | 980 | 980 | 22,000 | 980 |
| 1991-06-26 | 979 | 979 | 979 | 979 | 5,000 | 979 |
| 1991-06-24 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-06-21 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1991-06-14 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 1991-06-03 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1991-05-30 | 985 | 995 | 983 | 995 | 5,000 | 995 |
| 1991-05-29 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1991-05-28 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1991-05-27 | 985 | 985 | 985 | 985 | 12,000 | 985 |
| 1991-05-23 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1991-05-22 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1991-05-21 | 985 | 985 | 985 | 985 | 12,000 | 985 |
| 1991-05-15 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1991-05-14 | 980 | 980 | 980 | 980 | 18,000 | 980 |
| 1991-05-10 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-05-07 | 980 | 980 | 980 | 980 | 9,000 | 980 |
| 1991-04-26 | 961 | 980 | 960 | 980 | 9,000 | 980 |
| 1991-04-23 | 980 | 980 | 980 | 980 | 16,000 | 980 |
| 1991-04-22 | 990 | 990 | 990 | 990 | 12,000 | 990 |
| 1991-04-19 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1991-04-18 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1991-04-16 | 980 | 990 | 980 | 990 | 2,000 | 990 |
| 1991-04-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-04-12 | 960 | 960 | 960 | 960 | 14,000 | 960 |
| 1991-04-10 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1991-04-09 | 950 | 960 | 950 | 960 | 21,000 | 960 |
| 1991-04-08 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-04-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-04-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-04-02 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1991-04-01 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1991-03-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1991-03-25 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1991-03-22 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1991-03-20 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-03-19 | 1,030 | 1,080 | 1,030 | 1,080 | 4,000 | 1,080 |
| 1991-03-18 | 1,030 | 1,050 | 1,030 | 1,030 | 63,000 | 1,030 |
| 1991-03-15 | 1,010 | 1,050 | 1,010 | 1,030 | 16,000 | 1,030 |
| 1991-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-03-13 | 999 | 1,000 | 999 | 1,000 | 46,000 | 1,000 |
| 1991-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-03-11 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1991-03-08 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1991-03-07 | 996 | 1,000 | 996 | 1,000 | 20,000 | 1,000 |
| 1991-03-04 | 990 | 999 | 990 | 999 | 5,000 | 999 |
| 1991-02-28 | 990 | 1,000 | 990 | 999 | 5,000 | 999 |
| 1991-02-27 | 965 | 980 | 965 | 980 | 4,000 | 980 |
| 1991-02-26 | 970 | 970 | 965 | 965 | 24,000 | 965 |
| 1991-02-25 | 979 | 979 | 975 | 975 | 4,000 | 975 |
| 1991-02-22 | 989 | 989 | 989 | 989 | 6,000 | 989 |
| 1991-02-21 | 950 | 970 | 950 | 970 | 16,000 | 970 |
| 1991-02-20 | 935 | 950 | 935 | 950 | 4,000 | 950 |
| 1991-02-19 | 930 | 935 | 930 | 935 | 10,000 | 935 |
| 1991-02-18 | 921 | 930 | 921 | 929 | 5,000 | 929 |
| 1991-02-15 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-02-14 | 915 | 915 | 910 | 910 | 7,000 | 910 |
| 1991-02-13 | 875 | 880 | 875 | 875 | 168,000 | 875 |
| 1991-02-12 | 875 | 875 | 875 | 875 | 13,000 | 875 |
| 1991-02-08 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1991-02-07 | 860 | 860 | 855 | 855 | 30,000 | 855 |
| 1991-02-06 | 850 | 855 | 850 | 855 | 7,000 | 855 |
| 1991-01-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1991-01-25 | 811 | 830 | 811 | 830 | 6,000 | 830 |
| 1991-01-22 | 851 | 851 | 851 | 851 | 7,000 | 851 |
| 1991-01-21 | 851 | 855 | 851 | 851 | 12,000 | 851 |
| 1991-01-16 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1991-01-14 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1991-01-08 | 946 | 946 | 946 | 946 | 4,000 | 946 |
| 1991-01-07 | 946 | 946 | 946 | 946 | 6,000 | 946 |
| 1991-01-04 | 946 | 946 | 946 | 946 | 4,000 | 946 |
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
