8614 東洋証券(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	465	465	465	465	1,000	465
1994-12-29	470	470	470	470	6,000	470
1994-12-28	475	475	475	475	15,000	475
1994-12-27	472	472	465	472	20,000	472
1994-12-26	472	472	472	472	4,000	472
1994-12-22	436	442	436	442	5,000	442
1994-12-21	433	433	432	432	50,000	432
1994-12-20	430	432	430	432	9,000	432
1994-12-19	420	424	420	424	22,000	424
1994-12-16	420	427	420	422	15,000	422
1994-12-15	418	420	418	419	45,000	419
1994-12-14	415	420	415	420	11,000	420
1994-12-13	420	420	410	417	31,000	417
1994-12-12	420	420	420	420	85,000	420
1994-12-09	417	420	416	420	12,000	420
1994-12-08	417	421	417	420	6,000	420
1994-12-07	433	433	417	417	4,000	417
1994-12-06	436	436	434	434	7,000	434
1994-12-05	435	435	434	434	18,000	434
1994-12-02	420	431	420	420	10,000	420
1994-12-01	427	427	420	420	10,000	420
1994-11-30	425	435	425	426	20,000	426
1994-11-29	420	435	420	435	15,000	435
1994-11-28	420	420	420	420	2,000	420
1994-11-25	407	410	405	405	7,000	405
1994-11-24	420	420	405	405	15,000	405
1994-11-22	420	420	420	420	15,000	420
1994-11-21	420	420	420	420	9,000	420
1994-11-18	422	422	420	420	5,000	420
1994-11-17	430	430	425	425	8,000	425
1994-11-16	441	441	430	430	6,000	430
1994-11-15	420	421	420	420	17,000	420
1994-11-14	420	420	401	401	9,000	401
1994-11-11	430	430	420	423	23,000	423
1994-11-10	451	451	427	430	15,000	430
1994-11-09	459	459	459	459	1,000	459
1994-11-08	460	464	460	464	9,000	464
1994-11-04	471	471	470	470	5,000	470
1994-11-01	470	470	470	470	2,000	470
1994-10-31	465	470	465	470	3,000	470
1994-10-27	475	475	465	465	9,000	465
1994-10-26	485	485	485	485	4,000	485
1994-10-25	485	485	485	485	1,000	485
1994-10-24	480	485	480	485	10,000	485
1994-10-21	488	488	478	478	45,000	478
1994-10-20	481	485	481	485	2,000	485
1994-10-19	485	485	485	485	1,000	485
1994-10-18	481	486	480	480	13,000	480
1994-10-17	489	489	481	481	3,000	481
1994-10-14	510	519	499	499	21,000	499
1994-10-13	497	510	497	510	14,000	510
1994-10-12	481	497	481	497	7,000	497
1994-10-11	473	473	473	473	1,000	473
1994-10-07	471	472	471	472	4,000	472
1994-10-06	472	472	471	471	4,000	471
1994-10-05	470	471	470	471	5,000	471
1994-10-04	480	481	470	470	19,000	470
1994-10-03	489	489	489	489	2,000	489
1994-09-30	489	494	489	494	10,000	494
1994-09-29	471	476	471	476	7,000	476
1994-09-28	471	475	471	471	5,000	471
1994-09-27	471	471	470	470	6,000	470
1994-09-26	485	485	470	470	14,000	470
1994-09-22	493	493	485	485	17,000	485
1994-09-21	485	490	485	490	7,000	490
1994-09-20	490	490	478	480	26,000	480
1994-09-19	495	495	495	495	2,000	495
1994-09-16	495	500	495	500	17,000	500
1994-09-14	500	500	499	499	7,000	499
1994-09-13	500	500	500	500	5,000	500
1994-09-12	500	502	497	502	5,000	502
1994-09-09	498	511	498	510	11,000	510
1994-09-08	496	500	493	500	10,000	500
1994-09-07	510	510	490	496	20,000	496
1994-09-06	520	521	511	511	17,000	511
1994-09-05	530	530	516	516	55,000	516
1994-09-02	530	530	515	530	32,000	530
1994-09-01	530	530	525	530	20,000	530
1994-08-31	540	540	525	530	43,000	530
1994-08-30	535	535	521	530	13,000	530
1994-08-29	539	550	535	550	4,000	550
1994-08-26	539	539	539	539	1,000	539
1994-08-25	540	540	539	539	3,000	539
1994-08-24	540	540	535	535	9,000	535
1994-08-23	543	543	541	541	6,000	541
1994-08-22	541	541	541	541	9,000	541
1994-08-19	541	541	541	541	3,000	541
1994-08-18	541	541	540	540	8,000	540
1994-08-17	545	550	540	540	25,000	540
1994-08-16	545	546	541	541	35,000	541
1994-08-15	540	542	540	541	14,000	541
1994-08-12	550	550	545	545	6,000	545
1994-08-11	543	550	542	550	25,000	550
1994-08-10	550	550	549	549	3,000	549
1994-08-09	550	555	550	550	9,000	550
1994-08-08	550	550	550	550	7,000	550
1994-08-05	555	555	555	555	5,000	555
1994-08-04	575	575	559	559	2,000	559
1994-08-03	575	575	566	566	4,000	566
1994-08-02	565	565	565	565	1,000	565
1994-08-01	570	570	554	554	3,000	554
1994-07-29	553	565	553	565	11,000	565
1994-07-28	541	545	540	541	15,000	541
1994-07-27	550	550	540	540	16,000	540
1994-07-26	560	561	559	559	10,000	559
1994-07-25	572	575	572	572	10,000	572
1994-07-22	595	600	590	592	9,000	592
1994-07-21	604	609	600	600	102,000	600
1994-07-20	610	610	603	603	8,000	603
1994-07-19	607	610	603	603	8,000	603
1994-07-18	610	610	609	610	9,000	610
1994-07-15	616	619	610	610	8,000	610
1994-07-14	606	606	600	606	8,000	606
1994-07-13	601	603	601	601	6,000	601
1994-07-12	605	605	600	605	16,000	605
1994-07-11	619	619	600	614	7,000	614
1994-07-08	619	620	619	619	8,000	619
1994-07-07	622	623	620	620	5,000	620
1994-07-06	620	620	620	620	9,000	620
1994-07-05	613	617	611	617	10,000	617
1994-07-04	620	629	610	610	9,000	610
1994-07-01	608	610	595	600	17,000	600
1994-06-30	600	630	595	613	18,000	613
1994-06-29	610	610	601	610	18,000	610
1994-06-28	604	605	600	605	22,000	605
1994-06-27	603	603	591	595	23,000	595
1994-06-24	616	630	616	621	37,000	621
1994-06-23	609	620	609	615	21,000	615
1994-06-22	599	610	590	610	44,000	610
1994-06-21	630	630	610	610	73,000	610
1994-06-20	640	640	630	635	55,000	635
1994-06-17	630	643	630	640	48,000	640
1994-06-16	621	630	618	630	38,000	630
1994-06-15	641	646	630	640	68,000	640
1994-06-14	645	647	641	641	66,000	641
1994-06-13	644	649	641	644	66,000	644
1994-06-10	629	649	626	635	298,000	635
1994-06-09	585	620	585	609	270,000	609
1994-06-08	555	585	555	585	57,000	585
1994-06-07	550	555	545	555	64,000	555
1994-06-06	568	568	545	560	24,000	560
1994-06-03	580	580	565	568	51,000	568
1994-06-02	575	585	570	578	177,000	578
1994-06-01	575	575	560	568	175,000	568
1994-05-31	574	580	570	575	135,000	575
1994-05-30	560	570	560	570	188,000	570
1994-05-27	538	550	538	550	14,000	550
1994-05-26	526	535	523	535	60,000	535
1994-05-25	523	525	523	525	74,000	525
1994-05-24	519	524	519	520	23,000	520
1994-05-23	517	517	517	517	25,000	517
1994-05-20	519	519	519	519	1,000	519
1994-05-19	506	515	505	510	15,000	510
1994-05-18	505	510	505	510	3,000	510
1994-05-17	505	520	505	520	32,000	520
1994-05-16	507	511	507	510	20,000	510
1994-05-13	512	512	510	510	13,000	510
1994-05-12	510	510	510	510	42,000	510
1994-05-11	510	510	510	510	22,000	510
1994-05-10	505	505	505	505	12,000	505
1994-05-09	506	510	503	505	7,000	505
1994-05-06	515	515	515	515	1,000	515
1994-05-02	522	522	508	520	6,000	520
1994-04-27	524	524	522	522	3,000	522
1994-04-26	515	515	510	510	45,000	510
1994-04-25	516	516	514	515	24,000	515
1994-04-22	520	520	516	516	15,000	516
1994-04-21	525	525	524	525	88,000	525
1994-04-20	522	522	521	521	31,000	521
1994-04-19	525	525	521	522	30,000	522
1994-04-18	536	536	525	525	86,000	525
1994-04-15	520	540	520	530	100,000	530
1994-04-14	525	525	520	520	40,000	520
1994-04-13	530	530	530	530	2,000	530
1994-04-11	530	530	530	530	1,000	530
1994-04-08	535	535	520	530	14,000	530
1994-04-07	535	535	533	535	6,000	535
1994-04-06	540	540	531	532	9,000	532
1994-04-05	519	530	510	530	10,000	530
1994-04-01	549	549	549	549	7,000	549
1994-03-31	548	551	547	551	6,000	551
1994-03-30	555	555	553	553	9,000	553
1994-03-29	556	556	556	556	3,000	556
1994-03-25	570	570	555	555	5,000	555
1994-03-24	555	570	555	560	9,000	560
1994-03-23	575	575	560	560	3,000	560
1994-03-22	585	585	580	580	19,000	580
1994-03-18	586	590	585	590	11,000	590
1994-03-17	591	595	586	586	32,000	586
1994-03-16	580	584	580	584	2,000	584
1994-03-15	580	585	575	576	12,000	576
1994-03-14	561	580	561	580	3,000	580
1994-03-11	555	555	551	555	15,000	555
1994-03-10	561	570	550	570	7,000	570
1994-03-09	561	561	555	555	3,000	555
1994-03-08	574	580	574	574	7,000	574
1994-03-07	585	585	574	574	22,000	574
1994-03-04	574	575	570	570	11,000	570
1994-03-03	579	579	570	575	7,000	575
1994-03-02	580	585	580	585	9,000	585
1994-03-01	585	585	575	575	28,000	575
1994-02-28	560	585	560	565	26,000	565
1994-02-25	540	550	530	550	9,000	550
1994-02-24	550	550	540	544	4,000	544
1994-02-22	530	540	530	540	4,000	540
1994-02-21	521	521	520	520	13,000	520
1994-02-18	521	521	520	521	5,000	521
1994-02-17	525	525	520	520	8,000	520
1994-02-16	530	545	530	545	7,000	545
1994-02-15	501	510	501	510	12,000	510
1994-02-14	550	550	530	530	5,000	530
1994-02-10	560	560	560	560	8,000	560
1994-02-09	576	580	550	550	20,000	550
1994-02-08	570	590	570	572	19,000	572
1994-02-07	570	570	570	570	9,000	570
1994-02-04	573	582	572	582	4,000	582
1994-02-03	600	600	570	572	21,000	572
1994-02-02	611	611	590	605	29,000	605
1994-02-01	610	610	610	610	68,000	610
1994-01-28	500	500	500	500	7,000	500
1994-01-27	510	514	510	510	8,000	510
1994-01-26	491	510	491	510	4,000	510
1994-01-25	485	486	485	486	7,000	486
1994-01-24	485	486	485	485	23,000	485
1994-01-21	515	515	506	515	39,000	515
1994-01-20	510	515	505	515	6,000	515
1994-01-19	497	500	491	500	9,000	500
1994-01-18	500	505	499	500	6,000	500
1994-01-17	497	515	497	515	17,000	515
1994-01-14	486	494	480	494	12,000	494
1994-01-12	458	465	458	465	16,000	465
1994-01-11	461	461	457	457	14,000	457
1994-01-10	430	430	430	430	9,000	430
1994-01-07	430	430	424	425	13,000	425
1994-01-05	430	430	425	425	3,000	425
1994-01-04	420	420	420	420	1,000	420

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30