8614 東洋証券(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1992-12-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-12-25 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 1992-12-24 | 401 | 401 | 395 | 401 | 9,000 | 401 |
| 1992-12-21 | 401 | 405 | 398 | 405 | 30,000 | 405 |
| 1992-12-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-12-17 | 400 | 401 | 400 | 401 | 9,000 | 401 |
| 1992-12-16 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 1992-12-15 | 403 | 403 | 403 | 403 | 10,000 | 403 |
| 1992-12-11 | 413 | 413 | 408 | 408 | 72,000 | 408 |
| 1992-12-10 | 398 | 403 | 398 | 403 | 26,000 | 403 |
| 1992-12-09 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1992-12-08 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 1992-12-07 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-12-04 | 398 | 398 | 390 | 391 | 17,000 | 391 |
| 1992-12-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-12-02 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1992-12-01 | 390 | 400 | 390 | 395 | 9,000 | 395 |
| 1992-11-30 | 400 | 400 | 390 | 390 | 35,000 | 390 |
| 1992-11-27 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1992-11-26 | 375 | 400 | 375 | 400 | 41,000 | 400 |
| 1992-11-25 | 385 | 385 | 375 | 375 | 25,000 | 375 |
| 1992-11-24 | 400 | 400 | 385 | 390 | 50,000 | 390 |
| 1992-11-20 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1992-11-19 | 440 | 440 | 420 | 420 | 12,000 | 420 |
| 1992-11-18 | 439 | 440 | 439 | 440 | 6,000 | 440 |
| 1992-11-13 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 1992-11-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-11-02 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-10-30 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1992-10-21 | 479 | 479 | 479 | 479 | 15,000 | 479 |
| 1992-10-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-10-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-10-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-10-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-10-07 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-10-02 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1992-10-01 | 494 | 495 | 490 | 490 | 8,000 | 490 |
| 1992-09-30 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-09-29 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1992-09-28 | 490 | 490 | 488 | 490 | 3,000 | 490 |
| 1992-09-25 | 483 | 485 | 475 | 485 | 7,000 | 485 |
| 1992-09-24 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1992-09-22 | 483 | 483 | 483 | 483 | 13,000 | 483 |
| 1992-09-21 | 483 | 483 | 483 | 483 | 11,000 | 483 |
| 1992-09-18 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-09-17 | 485 | 490 | 480 | 480 | 7,000 | 480 |
| 1992-09-16 | 496 | 496 | 495 | 495 | 12,000 | 495 |
| 1992-09-14 | 499 | 499 | 487 | 487 | 17,000 | 487 |
| 1992-09-11 | 513 | 520 | 500 | 500 | 14,000 | 500 |
| 1992-09-10 | 530 | 530 | 510 | 510 | 24,000 | 510 |
| 1992-09-08 | 531 | 531 | 520 | 530 | 89,000 | 530 |
| 1992-09-07 | 524 | 526 | 520 | 520 | 45,000 | 520 |
| 1992-09-04 | 490 | 505 | 490 | 504 | 48,000 | 504 |
| 1992-09-03 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1992-09-02 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 1992-09-01 | 491 | 496 | 485 | 485 | 56,000 | 485 |
| 1992-08-31 | 490 | 490 | 490 | 490 | 97,000 | 490 |
| 1992-08-28 | 490 | 493 | 490 | 490 | 36,000 | 490 |
| 1992-08-27 | 490 | 490 | 490 | 490 | 39,000 | 490 |
| 1992-08-25 | 490 | 490 | 490 | 490 | 15,000 | 490 |
| 1992-08-24 | 470 | 490 | 470 | 490 | 70,000 | 490 |
| 1992-08-21 | 478 | 478 | 470 | 470 | 18,000 | 470 |
| 1992-08-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-08-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-08-12 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1992-08-07 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 1992-08-06 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 1992-08-05 | 498 | 498 | 498 | 498 | 6,000 | 498 |
| 1992-08-04 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1992-08-03 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-07-31 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 1992-07-30 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1992-07-27 | 505 | 505 | 505 | 505 | 30,000 | 505 |
| 1992-07-24 | 506 | 506 | 505 | 505 | 12,000 | 505 |
| 1992-07-22 | 508 | 508 | 508 | 508 | 15,000 | 508 |
| 1992-07-21 | 508 | 508 | 508 | 508 | 50,000 | 508 |
| 1992-07-14 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1992-07-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-07-06 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1992-07-02 | 505 | 505 | 505 | 505 | 9,000 | 505 |
| 1992-06-29 | 502 | 502 | 502 | 502 | 11,000 | 502 |
| 1992-06-25 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1992-06-24 | 504 | 504 | 504 | 504 | 20,000 | 504 |
| 1992-06-22 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 1992-06-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1992-06-12 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1992-06-10 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1992-06-09 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1992-06-08 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 1992-06-04 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1992-06-01 | 491 | 499 | 491 | 499 | 2,000 | 499 |
| 1992-05-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-05-22 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-05-21 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1992-05-19 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1992-05-18 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1992-05-14 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1992-05-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-05-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1992-05-01 | 516 | 516 | 515 | 515 | 6,000 | 515 |
| 1992-04-28 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1992-04-24 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1992-04-23 | 495 | 510 | 495 | 510 | 3,000 | 510 |
| 1992-04-21 | 490 | 490 | 489 | 489 | 18,000 | 489 |
| 1992-04-20 | 510 | 510 | 490 | 490 | 6,000 | 490 |
| 1992-04-16 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-04-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-04-14 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1992-04-13 | 516 | 516 | 506 | 506 | 4,000 | 506 |
| 1992-04-07 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1992-03-31 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 1992-03-25 | 618 | 630 | 618 | 630 | 17,000 | 630 |
| 1992-03-24 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1992-03-23 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1992-03-19 | 630 | 635 | 620 | 630 | 12,000 | 630 |
| 1992-03-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-03-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-03-13 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1992-03-10 | 630 | 630 | 630 | 630 | 16,000 | 630 |
| 1992-03-03 | 703 | 703 | 700 | 700 | 6,000 | 700 |
| 1992-03-02 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1992-02-28 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1992-02-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-02-26 | 696 | 700 | 696 | 700 | 5,000 | 700 |
| 1992-02-25 | 695 | 696 | 695 | 696 | 6,000 | 696 |
| 1992-02-24 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1992-02-21 | 695 | 695 | 695 | 695 | 11,000 | 695 |
| 1992-02-18 | 700 | 715 | 700 | 715 | 6,000 | 715 |
| 1992-02-13 | 715 | 715 | 715 | 715 | 10,000 | 715 |
| 1992-02-07 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1992-02-05 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1992-02-03 | 730 | 730 | 730 | 730 | 19,000 | 730 |
| 1992-01-31 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1992-01-30 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1992-01-29 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1992-01-28 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1992-01-27 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1992-01-24 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1992-01-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-01-22 | 708 | 715 | 708 | 715 | 7,000 | 715 |
| 1992-01-21 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-01-20 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1992-01-17 | 715 | 715 | 715 | 715 | 9,000 | 715 |
| 1992-01-16 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1992-01-14 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1992-01-13 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-01-10 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-01-09 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-01-08 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1992-01-07 | 711 | 711 | 711 | 711 | 3,000 | 711 |
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
