8614 東洋証券(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-12-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-12-28 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1993-12-27 | 425 | 425 | 420 | 420 | 9,000 | 420 |
| 1993-12-24 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1993-12-22 | 432 | 434 | 430 | 434 | 16,000 | 434 |
| 1993-12-21 | 440 | 445 | 440 | 442 | 18,000 | 442 |
| 1993-12-20 | 453 | 453 | 446 | 446 | 19,000 | 446 |
| 1993-12-17 | 433 | 450 | 433 | 450 | 35,000 | 450 |
| 1993-12-16 | 431 | 436 | 431 | 433 | 5,000 | 433 |
| 1993-12-15 | 429 | 430 | 429 | 430 | 9,000 | 430 |
| 1993-12-14 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 1993-12-13 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1993-12-10 | 386 | 386 | 386 | 386 | 16,000 | 386 |
| 1993-12-09 | 393 | 400 | 393 | 400 | 29,000 | 400 |
| 1993-12-08 | 399 | 399 | 390 | 393 | 15,000 | 393 |
| 1993-12-07 | 405 | 405 | 399 | 399 | 20,000 | 399 |
| 1993-12-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-12-03 | 440 | 442 | 432 | 438 | 9,000 | 438 |
| 1993-12-02 | 430 | 445 | 430 | 440 | 42,000 | 440 |
| 1993-12-01 | 391 | 410 | 391 | 410 | 7,000 | 410 |
| 1993-11-30 | 369 | 371 | 368 | 371 | 11,000 | 371 |
| 1993-11-29 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 1993-11-26 | 396 | 396 | 393 | 393 | 10,000 | 393 |
| 1993-11-25 | 400 | 405 | 397 | 397 | 14,000 | 397 |
| 1993-11-24 | 420 | 425 | 410 | 410 | 17,000 | 410 |
| 1993-11-22 | 435 | 440 | 430 | 430 | 31,000 | 430 |
| 1993-11-19 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 1993-11-18 | 444 | 445 | 435 | 440 | 11,000 | 440 |
| 1993-11-17 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1993-11-16 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1993-11-15 | 445 | 450 | 440 | 445 | 15,000 | 445 |
| 1993-11-12 | 430 | 430 | 428 | 430 | 17,000 | 430 |
| 1993-11-11 | 418 | 429 | 418 | 425 | 14,000 | 425 |
| 1993-11-10 | 430 | 430 | 413 | 413 | 21,000 | 413 |
| 1993-11-09 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 1993-11-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-11-05 | 471 | 471 | 455 | 455 | 6,000 | 455 |
| 1993-11-04 | 485 | 485 | 475 | 475 | 9,000 | 475 |
| 1993-11-02 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1993-11-01 | 489 | 489 | 484 | 484 | 2,000 | 484 |
| 1993-10-29 | 489 | 489 | 489 | 489 | 7,000 | 489 |
| 1993-10-28 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1993-10-27 | 510 | 510 | 498 | 500 | 12,000 | 500 |
| 1993-10-26 | 524 | 524 | 510 | 513 | 11,000 | 513 |
| 1993-10-25 | 529 | 529 | 524 | 525 | 15,000 | 525 |
| 1993-10-22 | 530 | 530 | 529 | 529 | 11,000 | 529 |
| 1993-10-21 | 530 | 531 | 530 | 530 | 16,000 | 530 |
| 1993-10-20 | 535 | 540 | 530 | 530 | 16,000 | 530 |
| 1993-10-19 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-10-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-10-15 | 544 | 544 | 534 | 535 | 3,000 | 535 |
| 1993-10-13 | 534 | 534 | 534 | 534 | 7,000 | 534 |
| 1993-10-12 | 555 | 555 | 534 | 534 | 5,000 | 534 |
| 1993-10-08 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1993-10-07 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 1993-10-06 | 545 | 565 | 545 | 565 | 2,000 | 565 |
| 1993-10-05 | 560 | 560 | 545 | 545 | 5,000 | 545 |
| 1993-10-04 | 545 | 545 | 545 | 545 | 11,000 | 545 |
| 1993-10-01 | 545 | 555 | 545 | 545 | 4,000 | 545 |
| 1993-09-30 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1993-09-29 | 530 | 549 | 530 | 549 | 2,000 | 549 |
| 1993-09-28 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1993-09-24 | 542 | 542 | 530 | 536 | 4,000 | 536 |
| 1993-09-22 | 560 | 560 | 539 | 539 | 6,000 | 539 |
| 1993-09-21 | 570 | 580 | 560 | 560 | 47,000 | 560 |
| 1993-09-20 | 566 | 566 | 560 | 560 | 12,000 | 560 |
| 1993-09-17 | 556 | 556 | 556 | 556 | 8,000 | 556 |
| 1993-09-16 | 580 | 580 | 556 | 556 | 6,000 | 556 |
| 1993-09-14 | 585 | 585 | 580 | 584 | 7,000 | 584 |
| 1993-09-13 | 595 | 595 | 580 | 584 | 11,000 | 584 |
| 1993-09-10 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 1993-09-09 | 590 | 590 | 582 | 582 | 4,000 | 582 |
| 1993-09-08 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-09-07 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1993-09-06 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-09-03 | 595 | 599 | 591 | 591 | 5,000 | 591 |
| 1993-09-02 | 591 | 598 | 591 | 598 | 6,000 | 598 |
| 1993-08-31 | 591 | 599 | 590 | 599 | 11,000 | 599 |
| 1993-08-30 | 599 | 599 | 592 | 599 | 7,000 | 599 |
| 1993-08-27 | 599 | 600 | 591 | 600 | 5,000 | 600 |
| 1993-08-24 | 600 | 609 | 600 | 609 | 10,000 | 609 |
| 1993-08-23 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1993-08-20 | 601 | 601 | 600 | 600 | 9,000 | 600 |
| 1993-08-19 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1993-08-18 | 603 | 603 | 601 | 601 | 3,000 | 601 |
| 1993-08-17 | 620 | 620 | 620 | 620 | 16,000 | 620 |
| 1993-08-16 | 619 | 619 | 619 | 619 | 7,000 | 619 |
| 1993-08-13 | 649 | 650 | 649 | 649 | 44,000 | 649 |
| 1993-08-12 | 630 | 652 | 630 | 649 | 28,000 | 649 |
| 1993-08-11 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1993-08-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-08-06 | 614 | 615 | 614 | 615 | 3,000 | 615 |
| 1993-08-05 | 615 | 615 | 615 | 615 | 16,000 | 615 |
| 1993-08-04 | 619 | 619 | 609 | 611 | 14,000 | 611 |
| 1993-08-03 | 609 | 618 | 608 | 618 | 19,000 | 618 |
| 1993-08-02 | 608 | 608 | 608 | 608 | 5,000 | 608 |
| 1993-07-30 | 608 | 610 | 608 | 608 | 44,000 | 608 |
| 1993-07-29 | 584 | 608 | 584 | 608 | 13,000 | 608 |
| 1993-07-28 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1993-07-27 | 581 | 581 | 581 | 581 | 6,000 | 581 |
| 1993-07-26 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1993-07-23 | 599 | 599 | 590 | 592 | 12,000 | 592 |
| 1993-07-22 | 590 | 600 | 590 | 599 | 3,000 | 599 |
| 1993-07-21 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-07-20 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1993-07-19 | 616 | 616 | 610 | 610 | 11,000 | 610 |
| 1993-07-16 | 600 | 609 | 598 | 609 | 26,000 | 609 |
| 1993-07-15 | 599 | 600 | 599 | 599 | 5,000 | 599 |
| 1993-07-14 | 600 | 600 | 596 | 596 | 13,000 | 596 |
| 1993-07-13 | 591 | 599 | 590 | 599 | 10,000 | 599 |
| 1993-07-12 | 599 | 599 | 581 | 581 | 7,000 | 581 |
| 1993-07-09 | 591 | 599 | 591 | 599 | 22,000 | 599 |
| 1993-07-08 | 582 | 582 | 582 | 582 | 5,000 | 582 |
| 1993-07-07 | 585 | 585 | 582 | 582 | 14,000 | 582 |
| 1993-07-06 | 581 | 585 | 581 | 581 | 10,000 | 581 |
| 1993-07-05 | 590 | 591 | 590 | 591 | 15,000 | 591 |
| 1993-07-01 | 590 | 610 | 590 | 610 | 9,000 | 610 |
| 1993-06-30 | 596 | 596 | 590 | 590 | 5,000 | 590 |
| 1993-06-29 | 595 | 595 | 590 | 590 | 10,000 | 590 |
| 1993-06-28 | 596 | 612 | 596 | 612 | 10,000 | 612 |
| 1993-06-25 | 600 | 600 | 588 | 588 | 10,000 | 588 |
| 1993-06-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-06-22 | 616 | 616 | 590 | 610 | 39,000 | 610 |
| 1993-06-21 | 620 | 625 | 619 | 621 | 57,000 | 621 |
| 1993-06-17 | 634 | 634 | 620 | 620 | 7,000 | 620 |
| 1993-06-14 | 670 | 674 | 670 | 674 | 5,000 | 674 |
| 1993-06-11 | 660 | 674 | 660 | 674 | 77,000 | 674 |
| 1993-06-07 | 674 | 674 | 673 | 673 | 5,000 | 673 |
| 1993-06-04 | 680 | 680 | 677 | 677 | 11,000 | 677 |
| 1993-06-03 | 664 | 680 | 660 | 680 | 45,000 | 680 |
| 1993-06-02 | 655 | 655 | 654 | 654 | 6,000 | 654 |
| 1993-06-01 | 659 | 659 | 655 | 655 | 2,000 | 655 |
| 1993-05-31 | 670 | 670 | 663 | 669 | 19,000 | 669 |
| 1993-05-28 | 690 | 690 | 681 | 683 | 10,000 | 683 |
| 1993-05-27 | 658 | 680 | 658 | 680 | 45,000 | 680 |
| 1993-05-26 | 635 | 648 | 626 | 648 | 17,000 | 648 |
| 1993-05-25 | 641 | 641 | 638 | 638 | 7,000 | 638 |
| 1993-05-24 | 647 | 647 | 641 | 641 | 2,000 | 641 |
| 1993-05-21 | 631 | 648 | 631 | 648 | 17,000 | 648 |
| 1993-05-20 | 655 | 655 | 640 | 640 | 4,000 | 640 |
| 1993-05-19 | 660 | 660 | 642 | 645 | 8,000 | 645 |
| 1993-05-18 | 650 | 655 | 643 | 655 | 15,000 | 655 |
| 1993-05-17 | 642 | 650 | 642 | 650 | 5,000 | 650 |
| 1993-05-14 | 662 | 662 | 662 | 662 | 7,000 | 662 |
| 1993-05-13 | 662 | 670 | 662 | 670 | 7,000 | 670 |
| 1993-05-12 | 676 | 676 | 652 | 652 | 18,000 | 652 |
| 1993-05-11 | 680 | 682 | 672 | 676 | 16,000 | 676 |
| 1993-05-10 | 660 | 670 | 660 | 670 | 16,000 | 670 |
| 1993-05-07 | 677 | 677 | 650 | 650 | 9,000 | 650 |
| 1993-05-06 | 677 | 697 | 670 | 670 | 29,000 | 670 |
| 1993-04-30 | 665 | 670 | 665 | 670 | 44,000 | 670 |
| 1993-04-28 | 644 | 668 | 644 | 665 | 50,000 | 665 |
| 1993-04-27 | 602 | 634 | 602 | 634 | 29,000 | 634 |
| 1993-04-26 | 598 | 598 | 593 | 598 | 9,000 | 598 |
| 1993-04-23 | 593 | 593 | 583 | 583 | 10,000 | 583 |
| 1993-04-22 | 592 | 604 | 592 | 603 | 17,000 | 603 |
| 1993-04-21 | 630 | 630 | 602 | 602 | 20,000 | 602 |
| 1993-04-20 | 639 | 639 | 625 | 625 | 7,000 | 625 |
| 1993-04-19 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1993-04-16 | 670 | 670 | 670 | 670 | 18,000 | 670 |
| 1993-04-15 | 660 | 665 | 660 | 660 | 5,000 | 660 |
| 1993-04-14 | 689 | 689 | 665 | 665 | 19,000 | 665 |
| 1993-04-13 | 640 | 670 | 639 | 669 | 60,000 | 669 |
| 1993-04-12 | 657 | 660 | 622 | 630 | 74,000 | 630 |
| 1993-04-09 | 661 | 670 | 650 | 657 | 19,000 | 657 |
| 1993-04-08 | 690 | 710 | 680 | 680 | 29,000 | 680 |
| 1993-04-07 | 700 | 710 | 670 | 690 | 116,000 | 690 |
| 1993-04-06 | 721 | 725 | 700 | 708 | 147,000 | 708 |
| 1993-04-02 | 535 | 541 | 535 | 541 | 28,000 | 541 |
| 1993-04-01 | 515 | 515 | 510 | 515 | 41,000 | 515 |
| 1993-03-31 | 526 | 526 | 514 | 515 | 38,000 | 515 |
| 1993-03-30 | 511 | 525 | 510 | 525 | 51,000 | 525 |
| 1993-03-29 | 462 | 485 | 462 | 485 | 52,000 | 485 |
| 1993-03-26 | 436 | 460 | 436 | 459 | 29,000 | 459 |
| 1993-03-25 | 437 | 437 | 436 | 436 | 4,000 | 436 |
| 1993-03-24 | 430 | 436 | 430 | 436 | 13,000 | 436 |
| 1993-03-23 | 439 | 439 | 433 | 434 | 14,000 | 434 |
| 1993-03-22 | 438 | 439 | 438 | 439 | 21,000 | 439 |
| 1993-03-19 | 450 | 450 | 431 | 439 | 52,000 | 439 |
| 1993-03-18 | 404 | 440 | 404 | 430 | 71,000 | 430 |
| 1993-03-17 | 390 | 394 | 385 | 394 | 14,000 | 394 |
| 1993-03-16 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1993-03-15 | 380 | 385 | 375 | 385 | 11,000 | 385 |
| 1993-03-12 | 370 | 375 | 368 | 375 | 36,000 | 375 |
| 1993-03-11 | 370 | 370 | 368 | 368 | 28,000 | 368 |
| 1993-03-10 | 370 | 370 | 368 | 370 | 8,000 | 370 |
| 1993-03-09 | 352 | 365 | 352 | 365 | 25,000 | 365 |
| 1993-03-08 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1993-03-04 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 1993-03-03 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1993-03-02 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1993-03-01 | 351 | 355 | 350 | 355 | 41,000 | 355 |
| 1993-02-26 | 347 | 349 | 347 | 348 | 24,000 | 348 |
| 1993-02-25 | 365 | 365 | 350 | 350 | 9,000 | 350 |
| 1993-02-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1993-02-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1993-02-22 | 367 | 370 | 367 | 370 | 26,000 | 370 |
| 1993-02-19 | 367 | 367 | 367 | 367 | 10,000 | 367 |
| 1993-02-18 | 370 | 370 | 367 | 368 | 9,000 | 368 |
| 1993-02-17 | 368 | 371 | 368 | 371 | 10,000 | 371 |
| 1993-02-16 | 370 | 373 | 370 | 371 | 10,000 | 371 |
| 1993-02-10 | 372 | 373 | 370 | 373 | 5,000 | 373 |
| 1993-02-09 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 1993-02-08 | 365 | 366 | 365 | 365 | 5,000 | 365 |
| 1993-02-05 | 367 | 367 | 366 | 367 | 4,000 | 367 |
| 1993-02-04 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1993-02-03 | 367 | 369 | 367 | 369 | 14,000 | 369 |
| 1993-02-02 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1993-02-01 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 1993-01-29 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1993-01-21 | 370 | 380 | 370 | 380 | 36,000 | 380 |
| 1993-01-12 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 1993-01-07 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 1993-01-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
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
