8614 東洋証券(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 307 | 312 | 307 | 307 | 9,000 | 307 |
| 1996-12-27 | 307 | 313 | 306 | 307 | 19,000 | 307 |
| 1996-12-26 | 306 | 306 | 305 | 305 | 57,000 | 305 |
| 1996-12-25 | 310 | 313 | 301 | 301 | 23,000 | 301 |
| 1996-12-24 | 315 | 315 | 309 | 309 | 22,000 | 309 |
| 1996-12-20 | 321 | 328 | 315 | 315 | 36,000 | 315 |
| 1996-12-19 | 320 | 326 | 315 | 323 | 36,000 | 323 |
| 1996-12-18 | 340 | 340 | 330 | 330 | 12,000 | 330 |
| 1996-12-17 | 346 | 349 | 343 | 343 | 16,000 | 343 |
| 1996-12-16 | 349 | 350 | 345 | 345 | 36,000 | 345 |
| 1996-12-13 | 350 | 351 | 343 | 343 | 33,000 | 343 |
| 1996-12-12 | 353 | 353 | 351 | 353 | 10,000 | 353 |
| 1996-12-11 | 355 | 355 | 351 | 354 | 17,000 | 354 |
| 1996-12-10 | 355 | 355 | 355 | 355 | 82,000 | 355 |
| 1996-12-09 | 356 | 357 | 351 | 351 | 59,000 | 351 |
| 1996-12-06 | 360 | 364 | 355 | 355 | 19,000 | 355 |
| 1996-12-05 | 355 | 360 | 350 | 355 | 27,000 | 355 |
| 1996-12-04 | 360 | 360 | 350 | 355 | 11,000 | 355 |
| 1996-12-03 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 1996-12-02 | 385 | 386 | 376 | 376 | 29,000 | 376 |
| 1996-11-29 | 376 | 381 | 376 | 377 | 7,000 | 377 |
| 1996-11-28 | 383 | 383 | 380 | 381 | 14,000 | 381 |
| 1996-11-27 | 386 | 386 | 383 | 384 | 14,000 | 384 |
| 1996-11-26 | 384 | 385 | 383 | 385 | 33,000 | 385 |
| 1996-11-25 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1996-11-22 | 382 | 387 | 380 | 382 | 110,000 | 382 |
| 1996-11-21 | 382 | 385 | 380 | 380 | 35,000 | 380 |
| 1996-11-20 | 380 | 385 | 380 | 380 | 16,000 | 380 |
| 1996-11-19 | 383 | 383 | 380 | 380 | 6,000 | 380 |
| 1996-11-18 | 390 | 395 | 383 | 383 | 14,000 | 383 |
| 1996-11-15 | 393 | 395 | 393 | 393 | 9,000 | 393 |
| 1996-11-14 | 392 | 393 | 392 | 393 | 4,000 | 393 |
| 1996-11-13 | 395 | 395 | 392 | 395 | 20,000 | 395 |
| 1996-11-12 | 392 | 393 | 392 | 393 | 5,000 | 393 |
| 1996-11-11 | 394 | 395 | 392 | 392 | 18,000 | 392 |
| 1996-11-08 | 393 | 395 | 392 | 393 | 29,000 | 393 |
| 1996-11-07 | 395 | 400 | 394 | 394 | 19,000 | 394 |
| 1996-11-06 | 391 | 395 | 391 | 393 | 33,000 | 393 |
| 1996-11-01 | 391 | 391 | 391 | 391 | 43,000 | 391 |
| 1996-10-31 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 1996-10-30 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 1996-10-29 | 391 | 395 | 390 | 395 | 25,000 | 395 |
| 1996-10-28 | 390 | 391 | 390 | 391 | 11,000 | 391 |
| 1996-10-25 | 395 | 397 | 390 | 392 | 34,000 | 392 |
| 1996-10-24 | 399 | 399 | 395 | 395 | 24,000 | 395 |
| 1996-10-23 | 401 | 403 | 395 | 400 | 35,000 | 400 |
| 1996-10-22 | 419 | 419 | 405 | 405 | 33,000 | 405 |
| 1996-10-21 | 428 | 428 | 420 | 420 | 18,000 | 420 |
| 1996-10-18 | 410 | 430 | 408 | 428 | 20,000 | 428 |
| 1996-10-17 | 406 | 406 | 400 | 405 | 28,000 | 405 |
| 1996-10-16 | 406 | 410 | 405 | 405 | 47,000 | 405 |
| 1996-10-15 | 395 | 400 | 395 | 399 | 46,000 | 399 |
| 1996-10-14 | 396 | 400 | 395 | 395 | 13,000 | 395 |
| 1996-10-11 | 395 | 400 | 395 | 396 | 23,000 | 396 |
| 1996-10-09 | 401 | 401 | 398 | 398 | 57,000 | 398 |
| 1996-10-08 | 405 | 405 | 401 | 401 | 5,000 | 401 |
| 1996-10-07 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 1996-10-04 | 411 | 411 | 410 | 410 | 18,000 | 410 |
| 1996-10-03 | 415 | 416 | 411 | 411 | 27,000 | 411 |
| 1996-10-02 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 1996-10-01 | 425 | 425 | 410 | 415 | 17,000 | 415 |
| 1996-09-30 | 427 | 427 | 426 | 426 | 6,000 | 426 |
| 1996-09-27 | 424 | 427 | 420 | 427 | 6,000 | 427 |
| 1996-09-26 | 415 | 430 | 415 | 425 | 13,000 | 425 |
| 1996-09-25 | 415 | 425 | 415 | 415 | 12,000 | 415 |
| 1996-09-24 | 420 | 420 | 410 | 410 | 22,000 | 410 |
| 1996-09-20 | 430 | 430 | 420 | 420 | 23,000 | 420 |
| 1996-09-19 | 422 | 423 | 420 | 421 | 8,000 | 421 |
| 1996-09-18 | 425 | 430 | 422 | 422 | 15,000 | 422 |
| 1996-09-17 | 429 | 431 | 420 | 430 | 18,000 | 430 |
| 1996-09-13 | 390 | 402 | 390 | 402 | 30,000 | 402 |
| 1996-09-12 | 404 | 404 | 400 | 400 | 7,000 | 400 |
| 1996-09-11 | 403 | 405 | 400 | 400 | 15,000 | 400 |
| 1996-09-10 | 403 | 403 | 400 | 403 | 16,000 | 403 |
| 1996-09-09 | 404 | 404 | 402 | 402 | 8,000 | 402 |
| 1996-09-06 | 407 | 407 | 401 | 401 | 14,000 | 401 |
| 1996-09-05 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 1996-09-04 | 416 | 416 | 405 | 405 | 12,000 | 405 |
| 1996-09-03 | 398 | 405 | 398 | 405 | 10,000 | 405 |
| 1996-09-02 | 401 | 404 | 400 | 400 | 16,000 | 400 |
| 1996-08-30 | 408 | 408 | 400 | 400 | 49,000 | 400 |
| 1996-08-29 | 415 | 415 | 410 | 411 | 17,000 | 411 |
| 1996-08-28 | 415 | 425 | 415 | 415 | 15,000 | 415 |
| 1996-08-27 | 411 | 415 | 411 | 415 | 6,000 | 415 |
| 1996-08-26 | 426 | 429 | 420 | 421 | 7,000 | 421 |
| 1996-08-23 | 433 | 436 | 426 | 436 | 37,000 | 436 |
| 1996-08-22 | 433 | 433 | 426 | 433 | 21,000 | 433 |
| 1996-08-21 | 426 | 433 | 426 | 431 | 30,000 | 431 |
| 1996-08-20 | 428 | 430 | 423 | 423 | 17,000 | 423 |
| 1996-08-19 | 428 | 434 | 428 | 434 | 20,000 | 434 |
| 1996-08-16 | 425 | 425 | 424 | 424 | 9,000 | 424 |
| 1996-08-15 | 425 | 425 | 420 | 425 | 14,000 | 425 |
| 1996-08-14 | 412 | 415 | 412 | 415 | 7,000 | 415 |
| 1996-08-13 | 405 | 417 | 405 | 417 | 14,000 | 417 |
| 1996-08-12 | 400 | 405 | 400 | 405 | 55,000 | 405 |
| 1996-08-09 | 414 | 429 | 414 | 420 | 297,000 | 420 |
| 1996-08-08 | 409 | 416 | 408 | 416 | 65,000 | 416 |
| 1996-08-07 | 418 | 418 | 410 | 410 | 24,000 | 410 |
| 1996-08-06 | 435 | 435 | 418 | 418 | 42,000 | 418 |
| 1996-08-05 | 435 | 440 | 435 | 435 | 27,000 | 435 |
| 1996-08-02 | 431 | 435 | 431 | 435 | 5,000 | 435 |
| 1996-08-01 | 421 | 431 | 421 | 431 | 7,000 | 431 |
| 1996-07-31 | 439 | 441 | 431 | 431 | 18,000 | 431 |
| 1996-07-30 | 439 | 449 | 439 | 440 | 32,000 | 440 |
| 1996-07-29 | 454 | 454 | 449 | 449 | 3,000 | 449 |
| 1996-07-26 | 449 | 449 | 449 | 449 | 7,000 | 449 |
| 1996-07-25 | 440 | 449 | 440 | 449 | 36,000 | 449 |
| 1996-07-24 | 450 | 450 | 445 | 450 | 18,000 | 450 |
| 1996-07-23 | 452 | 457 | 450 | 457 | 33,000 | 457 |
| 1996-07-22 | 457 | 457 | 457 | 457 | 13,000 | 457 |
| 1996-07-19 | 456 | 457 | 455 | 457 | 50,000 | 457 |
| 1996-07-18 | 452 | 455 | 452 | 453 | 6,000 | 453 |
| 1996-07-17 | 452 | 457 | 452 | 452 | 26,000 | 452 |
| 1996-07-16 | 455 | 457 | 452 | 452 | 13,000 | 452 |
| 1996-07-15 | 460 | 463 | 458 | 463 | 42,000 | 463 |
| 1996-07-12 | 462 | 463 | 460 | 463 | 35,000 | 463 |
| 1996-07-11 | 471 | 476 | 469 | 470 | 16,000 | 470 |
| 1996-07-10 | 476 | 476 | 475 | 475 | 7,000 | 475 |
| 1996-07-09 | 473 | 475 | 465 | 475 | 31,000 | 475 |
| 1996-07-08 | 479 | 480 | 470 | 479 | 34,000 | 479 |
| 1996-07-05 | 490 | 490 | 485 | 486 | 44,000 | 486 |
| 1996-07-04 | 490 | 495 | 490 | 490 | 16,000 | 490 |
| 1996-07-03 | 490 | 491 | 490 | 491 | 23,000 | 491 |
| 1996-07-02 | 498 | 500 | 494 | 500 | 30,000 | 500 |
| 1996-07-01 | 500 | 501 | 497 | 498 | 15,000 | 498 |
| 1996-06-28 | 500 | 501 | 499 | 501 | 22,000 | 501 |
| 1996-06-27 | 498 | 503 | 497 | 500 | 31,000 | 500 |
| 1996-06-26 | 503 | 504 | 500 | 500 | 32,000 | 500 |
| 1996-06-25 | 504 | 509 | 504 | 504 | 21,000 | 504 |
| 1996-06-24 | 501 | 505 | 501 | 504 | 16,000 | 504 |
| 1996-06-21 | 501 | 505 | 500 | 500 | 56,000 | 500 |
| 1996-06-20 | 501 | 505 | 500 | 500 | 30,000 | 500 |
| 1996-06-19 | 500 | 501 | 500 | 501 | 14,000 | 501 |
| 1996-06-18 | 510 | 510 | 508 | 508 | 56,000 | 508 |
| 1996-06-17 | 510 | 510 | 508 | 510 | 26,000 | 510 |
| 1996-06-14 | 514 | 514 | 502 | 502 | 113,000 | 502 |
| 1996-06-13 | 499 | 499 | 494 | 499 | 20,000 | 499 |
| 1996-06-12 | 482 | 482 | 480 | 480 | 14,000 | 480 |
| 1996-06-11 | 470 | 470 | 465 | 470 | 15,000 | 470 |
| 1996-06-10 | 469 | 475 | 469 | 470 | 17,000 | 470 |
| 1996-06-07 | 480 | 480 | 467 | 467 | 40,000 | 467 |
| 1996-06-06 | 487 | 488 | 485 | 487 | 23,000 | 487 |
| 1996-06-05 | 489 | 489 | 487 | 488 | 13,000 | 488 |
| 1996-06-04 | 485 | 490 | 485 | 490 | 19,000 | 490 |
| 1996-06-03 | 500 | 500 | 490 | 490 | 63,000 | 490 |
| 1996-05-31 | 491 | 500 | 491 | 495 | 20,000 | 495 |
| 1996-05-30 | 490 | 495 | 490 | 491 | 43,000 | 491 |
| 1996-05-29 | 497 | 498 | 495 | 495 | 5,000 | 495 |
| 1996-05-28 | 495 | 498 | 491 | 492 | 11,000 | 492 |
| 1996-05-27 | 498 | 500 | 495 | 495 | 12,000 | 495 |
| 1996-05-24 | 494 | 498 | 492 | 498 | 11,000 | 498 |
| 1996-05-23 | 500 | 500 | 496 | 496 | 5,000 | 496 |
| 1996-05-22 | 510 | 510 | 506 | 506 | 4,000 | 506 |
| 1996-05-21 | 510 | 515 | 500 | 500 | 31,000 | 500 |
| 1996-05-20 | 515 | 520 | 510 | 510 | 57,000 | 510 |
| 1996-05-17 | 529 | 529 | 510 | 515 | 34,000 | 515 |
| 1996-05-16 | 529 | 529 | 523 | 527 | 42,000 | 527 |
| 1996-05-15 | 493 | 510 | 493 | 510 | 45,000 | 510 |
| 1996-05-14 | 495 | 495 | 490 | 490 | 7,000 | 490 |
| 1996-05-13 | 506 | 506 | 497 | 497 | 25,000 | 497 |
| 1996-05-10 | 505 | 510 | 505 | 506 | 50,000 | 506 |
| 1996-05-09 | 510 | 510 | 500 | 505 | 64,000 | 505 |
| 1996-05-08 | 510 | 514 | 505 | 510 | 30,000 | 510 |
| 1996-05-07 | 515 | 518 | 510 | 518 | 31,000 | 518 |
| 1996-05-02 | 521 | 525 | 515 | 525 | 75,000 | 525 |
| 1996-05-01 | 520 | 522 | 519 | 521 | 35,000 | 521 |
| 1996-04-30 | 526 | 530 | 515 | 520 | 90,000 | 520 |
| 1996-04-26 | 531 | 534 | 530 | 534 | 71,000 | 534 |
| 1996-04-25 | 530 | 535 | 526 | 530 | 112,000 | 530 |
| 1996-04-24 | 520 | 523 | 515 | 523 | 89,000 | 523 |
| 1996-04-23 | 520 | 520 | 510 | 520 | 63,000 | 520 |
| 1996-04-22 | 510 | 520 | 510 | 515 | 45,000 | 515 |
| 1996-04-19 | 509 | 509 | 500 | 508 | 40,000 | 508 |
| 1996-04-18 | 500 | 510 | 500 | 506 | 57,000 | 506 |
| 1996-04-17 | 526 | 527 | 490 | 490 | 72,000 | 490 |
| 1996-04-16 | 527 | 535 | 525 | 527 | 191,000 | 527 |
| 1996-04-15 | 520 | 530 | 515 | 520 | 100,000 | 520 |
| 1996-04-12 | 509 | 510 | 500 | 510 | 91,000 | 510 |
| 1996-04-11 | 500 | 505 | 500 | 500 | 93,000 | 500 |
| 1996-04-10 | 499 | 501 | 495 | 500 | 72,000 | 500 |
| 1996-04-09 | 490 | 495 | 485 | 491 | 72,000 | 491 |
| 1996-04-08 | 498 | 498 | 490 | 490 | 42,000 | 490 |
| 1996-04-05 | 490 | 493 | 481 | 493 | 27,000 | 493 |
| 1996-04-04 | 480 | 489 | 476 | 489 | 25,000 | 489 |
| 1996-04-03 | 491 | 494 | 483 | 483 | 39,000 | 483 |
| 1996-04-02 | 497 | 497 | 490 | 490 | 54,000 | 490 |
| 1996-04-01 | 481 | 498 | 481 | 492 | 60,000 | 492 |
| 1996-03-29 | 482 | 485 | 480 | 480 | 32,000 | 480 |
| 1996-03-28 | 480 | 485 | 480 | 481 | 49,000 | 481 |
| 1996-03-27 | 476 | 480 | 475 | 480 | 25,000 | 480 |
| 1996-03-26 | 469 | 485 | 466 | 477 | 43,000 | 477 |
| 1996-03-25 | 465 | 471 | 460 | 466 | 31,000 | 466 |
| 1996-03-22 | 466 | 466 | 460 | 460 | 21,000 | 460 |
| 1996-03-21 | 451 | 462 | 451 | 461 | 78,000 | 461 |
| 1996-03-19 | 440 | 459 | 440 | 451 | 18,000 | 451 |
| 1996-03-18 | 435 | 445 | 435 | 445 | 55,000 | 445 |
| 1996-03-15 | 428 | 435 | 427 | 432 | 103,000 | 432 |
| 1996-03-14 | 425 | 428 | 420 | 428 | 16,000 | 428 |
| 1996-03-13 | 434 | 434 | 425 | 425 | 19,000 | 425 |
| 1996-03-12 | 435 | 435 | 434 | 434 | 22,000 | 434 |
| 1996-03-11 | 435 | 435 | 434 | 434 | 23,000 | 434 |
| 1996-03-08 | 440 | 440 | 435 | 438 | 63,000 | 438 |
| 1996-03-07 | 443 | 445 | 442 | 442 | 21,000 | 442 |
| 1996-03-06 | 445 | 449 | 440 | 442 | 36,000 | 442 |
| 1996-03-05 | 455 | 455 | 445 | 445 | 72,000 | 445 |
| 1996-03-04 | 465 | 465 | 455 | 455 | 9,000 | 455 |
| 1996-03-01 | 450 | 455 | 445 | 455 | 70,000 | 455 |
| 1996-02-29 | 451 | 455 | 451 | 451 | 19,000 | 451 |
| 1996-02-28 | 460 | 460 | 455 | 455 | 11,000 | 455 |
| 1996-02-27 | 461 | 470 | 453 | 461 | 51,000 | 461 |
| 1996-02-26 | 465 | 465 | 461 | 461 | 18,000 | 461 |
| 1996-02-23 | 470 | 470 | 461 | 461 | 10,000 | 461 |
| 1996-02-22 | 460 | 465 | 460 | 460 | 24,000 | 460 |
| 1996-02-21 | 461 | 465 | 460 | 460 | 30,000 | 460 |
| 1996-02-20 | 469 | 470 | 460 | 460 | 33,000 | 460 |
| 1996-02-19 | 471 | 474 | 470 | 474 | 12,000 | 474 |
| 1996-02-16 | 485 | 486 | 475 | 475 | 58,000 | 475 |
| 1996-02-15 | 482 | 487 | 480 | 480 | 24,000 | 480 |
| 1996-02-14 | 483 | 491 | 482 | 491 | 11,000 | 491 |
| 1996-02-13 | 491 | 496 | 480 | 480 | 16,000 | 480 |
| 1996-02-09 | 500 | 506 | 495 | 496 | 98,000 | 496 |
| 1996-02-08 | 492 | 500 | 492 | 499 | 108,000 | 499 |
| 1996-02-07 | 478 | 492 | 478 | 486 | 58,000 | 486 |
| 1996-02-06 | 479 | 481 | 475 | 478 | 41,000 | 478 |
| 1996-02-05 | 498 | 498 | 474 | 481 | 65,000 | 481 |
| 1996-02-02 | 495 | 500 | 490 | 498 | 361,000 | 498 |
| 1996-02-01 | 497 | 498 | 491 | 495 | 72,000 | 495 |
| 1996-01-31 | 470 | 500 | 468 | 497 | 217,000 | 497 |
| 1996-01-30 | 465 | 465 | 463 | 464 | 69,000 | 464 |
| 1996-01-29 | 468 | 468 | 461 | 461 | 38,000 | 461 |
| 1996-01-26 | 460 | 460 | 451 | 460 | 29,000 | 460 |
| 1996-01-25 | 455 | 460 | 455 | 460 | 94,000 | 460 |
| 1996-01-24 | 457 | 457 | 450 | 450 | 87,000 | 450 |
| 1996-01-23 | 459 | 460 | 450 | 459 | 90,000 | 459 |
| 1996-01-22 | 470 | 470 | 460 | 460 | 52,000 | 460 |
| 1996-01-19 | 470 | 470 | 465 | 470 | 83,000 | 470 |
| 1996-01-18 | 475 | 478 | 470 | 470 | 71,000 | 470 |
| 1996-01-17 | 470 | 483 | 470 | 480 | 98,000 | 480 |
| 1996-01-16 | 476 | 476 | 465 | 465 | 41,000 | 465 |
| 1996-01-12 | 484 | 492 | 476 | 476 | 104,000 | 476 |
| 1996-01-11 | 484 | 494 | 480 | 480 | 112,000 | 480 |
| 1996-01-10 | 500 | 500 | 490 | 499 | 97,000 | 499 |
| 1996-01-09 | 507 | 507 | 496 | 500 | 172,000 | 500 |
| 1996-01-08 | 520 | 525 | 505 | 508 | 252,000 | 508 |
| 1996-01-05 | 488 | 530 | 483 | 530 | 313,000 | 530 |
| 1996-01-04 | 480 | 483 | 476 | 483 | 113,000 | 483 |
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
