8614 東洋証券(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 138 | 142 | 138 | 141 | 33,000 | 141 |
| 1997-12-29 | 138 | 140 | 130 | 138 | 55,000 | 138 |
| 1997-12-26 | 134 | 139 | 134 | 139 | 27,000 | 139 |
| 1997-12-25 | 128 | 139 | 128 | 139 | 40,000 | 139 |
| 1997-12-24 | 130 | 130 | 125 | 130 | 70,000 | 130 |
| 1997-12-22 | 130 | 131 | 129 | 130 | 73,000 | 130 |
| 1997-12-19 | 137 | 137 | 130 | 130 | 63,000 | 130 |
| 1997-12-18 | 140 | 140 | 137 | 139 | 47,000 | 139 |
| 1997-12-17 | 135 | 140 | 133 | 140 | 78,000 | 140 |
| 1997-12-16 | 140 | 140 | 138 | 140 | 27,000 | 140 |
| 1997-12-15 | 138 | 140 | 134 | 140 | 46,000 | 140 |
| 1997-12-12 | 138 | 138 | 136 | 138 | 59,000 | 138 |
| 1997-12-11 | 137 | 138 | 135 | 135 | 178,000 | 135 |
| 1997-12-10 | 137 | 138 | 135 | 138 | 51,000 | 138 |
| 1997-12-09 | 137 | 138 | 136 | 138 | 81,000 | 138 |
| 1997-12-08 | 138 | 139 | 136 | 137 | 148,000 | 137 |
| 1997-12-05 | 138 | 138 | 135 | 137 | 101,000 | 137 |
| 1997-12-04 | 138 | 138 | 135 | 137 | 91,000 | 137 |
| 1997-12-03 | 143 | 143 | 140 | 140 | 22,000 | 140 |
| 1997-12-02 | 143 | 145 | 139 | 143 | 32,000 | 143 |
| 1997-12-01 | 135 | 140 | 135 | 140 | 59,000 | 140 |
| 1997-11-28 | 131 | 143 | 131 | 140 | 67,000 | 140 |
| 1997-11-27 | 122 | 130 | 121 | 127 | 208,000 | 127 |
| 1997-11-26 | 136 | 137 | 115 | 120 | 254,000 | 120 |
| 1997-11-25 | 144 | 145 | 125 | 136 | 207,000 | 136 |
| 1997-11-21 | 150 | 152 | 149 | 151 | 61,000 | 151 |
| 1997-11-20 | 145 | 150 | 145 | 150 | 88,000 | 150 |
| 1997-11-19 | 150 | 150 | 140 | 140 | 41,000 | 140 |
| 1997-11-18 | 152 | 152 | 148 | 151 | 34,000 | 151 |
| 1997-11-17 | 144 | 153 | 144 | 152 | 56,000 | 152 |
| 1997-11-14 | 155 | 155 | 143 | 144 | 20,000 | 144 |
| 1997-11-13 | 149 | 157 | 148 | 157 | 51,000 | 157 |
| 1997-11-12 | 147 | 150 | 142 | 150 | 24,000 | 150 |
| 1997-11-11 | 153 | 153 | 150 | 152 | 52,000 | 152 |
| 1997-11-10 | 149 | 155 | 148 | 153 | 41,000 | 153 |
| 1997-11-07 | 160 | 160 | 152 | 156 | 18,000 | 156 |
| 1997-11-06 | 164 | 164 | 155 | 164 | 40,000 | 164 |
| 1997-11-05 | 167 | 169 | 150 | 169 | 28,000 | 169 |
| 1997-11-04 | 167 | 170 | 155 | 170 | 40,000 | 170 |
| 1997-10-31 | 169 | 170 | 167 | 170 | 7,000 | 170 |
| 1997-10-30 | 169 | 169 | 165 | 167 | 5,000 | 167 |
| 1997-10-29 | 170 | 172 | 165 | 166 | 17,000 | 166 |
| 1997-10-28 | 158 | 167 | 158 | 165 | 31,000 | 165 |
| 1997-10-27 | 171 | 171 | 168 | 170 | 13,000 | 170 |
| 1997-10-24 | 169 | 170 | 168 | 170 | 32,000 | 170 |
| 1997-10-23 | 172 | 172 | 172 | 172 | 14,000 | 172 |
| 1997-10-22 | 169 | 170 | 165 | 169 | 18,000 | 169 |
| 1997-10-21 | 168 | 169 | 168 | 168 | 41,000 | 168 |
| 1997-10-20 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 1997-10-17 | 169 | 169 | 166 | 169 | 23,000 | 169 |
| 1997-10-16 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 1997-10-15 | 165 | 171 | 165 | 169 | 28,000 | 169 |
| 1997-10-14 | 165 | 170 | 165 | 170 | 21,000 | 170 |
| 1997-10-13 | 169 | 170 | 169 | 170 | 6,000 | 170 |
| 1997-10-09 | 172 | 172 | 170 | 172 | 5,000 | 172 |
| 1997-10-08 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 1997-10-07 | 173 | 173 | 170 | 173 | 10,000 | 173 |
| 1997-10-06 | 170 | 173 | 170 | 170 | 4,000 | 170 |
| 1997-10-03 | 170 | 173 | 170 | 173 | 10,000 | 173 |
| 1997-10-02 | 170 | 172 | 165 | 167 | 16,000 | 167 |
| 1997-10-01 | 170 | 173 | 170 | 172 | 17,000 | 172 |
| 1997-09-30 | 165 | 175 | 165 | 175 | 46,000 | 175 |
| 1997-09-29 | 165 | 169 | 160 | 165 | 39,000 | 165 |
| 1997-09-26 | 160 | 175 | 155 | 175 | 41,000 | 175 |
| 1997-09-25 | 170 | 170 | 165 | 165 | 16,000 | 165 |
| 1997-09-24 | 176 | 180 | 170 | 170 | 18,000 | 170 |
| 1997-09-22 | 175 | 176 | 175 | 176 | 34,000 | 176 |
| 1997-09-19 | 185 | 185 | 170 | 175 | 19,000 | 175 |
| 1997-09-18 | 190 | 195 | 185 | 185 | 30,000 | 185 |
| 1997-09-17 | 190 | 195 | 185 | 195 | 41,000 | 195 |
| 1997-09-16 | 185 | 190 | 185 | 190 | 5,000 | 190 |
| 1997-09-12 | 192 | 200 | 186 | 190 | 54,000 | 190 |
| 1997-09-11 | 203 | 205 | 201 | 202 | 28,000 | 202 |
| 1997-09-10 | 205 | 205 | 201 | 205 | 28,000 | 205 |
| 1997-09-09 | 202 | 205 | 200 | 205 | 29,000 | 205 |
| 1997-09-08 | 202 | 203 | 202 | 202 | 25,000 | 202 |
| 1997-09-05 | 203 | 205 | 202 | 202 | 23,000 | 202 |
| 1997-09-04 | 203 | 205 | 202 | 205 | 18,000 | 205 |
| 1997-09-03 | 203 | 204 | 200 | 203 | 35,000 | 203 |
| 1997-09-02 | 203 | 204 | 202 | 203 | 21,000 | 203 |
| 1997-09-01 | 205 | 205 | 202 | 202 | 7,000 | 202 |
| 1997-08-29 | 202 | 205 | 201 | 205 | 9,000 | 205 |
| 1997-08-28 | 200 | 204 | 200 | 202 | 11,000 | 202 |
| 1997-08-27 | 204 | 205 | 201 | 205 | 18,000 | 205 |
| 1997-08-26 | 205 | 205 | 200 | 205 | 14,000 | 205 |
| 1997-08-25 | 200 | 207 | 200 | 207 | 16,000 | 207 |
| 1997-08-22 | 210 | 210 | 205 | 205 | 27,000 | 205 |
| 1997-08-21 | 205 | 210 | 204 | 210 | 60,000 | 210 |
| 1997-08-20 | 205 | 206 | 205 | 205 | 12,000 | 205 |
| 1997-08-19 | 208 | 208 | 207 | 207 | 10,000 | 207 |
| 1997-08-18 | 205 | 208 | 205 | 208 | 9,000 | 208 |
| 1997-08-15 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1997-08-14 | 205 | 209 | 205 | 209 | 24,000 | 209 |
| 1997-08-13 | 211 | 211 | 208 | 208 | 12,000 | 208 |
| 1997-08-12 | 210 | 211 | 208 | 211 | 21,000 | 211 |
| 1997-08-11 | 205 | 210 | 205 | 205 | 31,000 | 205 |
| 1997-08-08 | 210 | 212 | 210 | 210 | 41,000 | 210 |
| 1997-08-07 | 212 | 214 | 205 | 205 | 43,000 | 205 |
| 1997-08-06 | 210 | 213 | 210 | 211 | 46,000 | 211 |
| 1997-08-05 | 211 | 214 | 205 | 212 | 71,000 | 212 |
| 1997-08-04 | 219 | 219 | 210 | 210 | 12,000 | 210 |
| 1997-08-01 | 210 | 220 | 210 | 220 | 30,000 | 220 |
| 1997-07-31 | 216 | 221 | 212 | 220 | 30,000 | 220 |
| 1997-07-30 | 220 | 220 | 215 | 220 | 22,000 | 220 |
| 1997-07-29 | 220 | 224 | 220 | 223 | 17,000 | 223 |
| 1997-07-28 | 220 | 220 | 218 | 220 | 10,000 | 220 |
| 1997-07-25 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 1997-07-24 | 215 | 225 | 215 | 218 | 39,000 | 218 |
| 1997-07-23 | 231 | 231 | 210 | 215 | 137,000 | 215 |
| 1997-07-22 | 231 | 233 | 231 | 231 | 29,000 | 231 |
| 1997-07-18 | 226 | 231 | 226 | 231 | 7,000 | 231 |
| 1997-07-17 | 225 | 230 | 225 | 230 | 18,000 | 230 |
| 1997-07-16 | 220 | 222 | 220 | 222 | 22,000 | 222 |
| 1997-07-15 | 221 | 222 | 220 | 220 | 28,000 | 220 |
| 1997-07-14 | 220 | 221 | 219 | 221 | 26,000 | 221 |
| 1997-07-11 | 221 | 222 | 220 | 222 | 23,000 | 222 |
| 1997-07-10 | 221 | 222 | 220 | 222 | 25,000 | 222 |
| 1997-07-09 | 230 | 231 | 221 | 221 | 18,000 | 221 |
| 1997-07-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1997-07-07 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 1997-07-04 | 244 | 244 | 234 | 235 | 7,000 | 235 |
| 1997-07-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1997-07-02 | 246 | 246 | 245 | 245 | 65,000 | 245 |
| 1997-07-01 | 253 | 255 | 245 | 245 | 27,000 | 245 |
| 1997-06-30 | 258 | 258 | 253 | 253 | 9,000 | 253 |
| 1997-06-27 | 257 | 260 | 257 | 260 | 27,000 | 260 |
| 1997-06-26 | 247 | 260 | 247 | 253 | 56,000 | 253 |
| 1997-06-25 | 245 | 247 | 245 | 247 | 23,000 | 247 |
| 1997-06-24 | 245 | 246 | 245 | 245 | 32,000 | 245 |
| 1997-06-23 | 245 | 247 | 245 | 245 | 100,000 | 245 |
| 1997-06-20 | 245 | 245 | 244 | 244 | 9,000 | 244 |
| 1997-06-19 | 253 | 253 | 250 | 250 | 9,000 | 250 |
| 1997-06-18 | 250 | 253 | 250 | 253 | 20,000 | 253 |
| 1997-06-17 | 253 | 255 | 252 | 255 | 19,000 | 255 |
| 1997-06-16 | 250 | 253 | 250 | 253 | 26,000 | 253 |
| 1997-06-13 | 248 | 254 | 248 | 250 | 30,000 | 250 |
| 1997-06-12 | 244 | 250 | 244 | 248 | 21,000 | 248 |
| 1997-06-11 | 245 | 250 | 245 | 246 | 14,000 | 246 |
| 1997-06-10 | 247 | 248 | 245 | 246 | 20,000 | 246 |
| 1997-06-09 | 249 | 249 | 247 | 248 | 15,000 | 248 |
| 1997-06-06 | 246 | 254 | 246 | 250 | 14,000 | 250 |
| 1997-06-05 | 251 | 255 | 248 | 248 | 23,000 | 248 |
| 1997-06-04 | 253 | 255 | 252 | 253 | 12,000 | 253 |
| 1997-06-03 | 248 | 254 | 248 | 254 | 30,000 | 254 |
| 1997-06-02 | 249 | 250 | 248 | 249 | 23,000 | 249 |
| 1997-05-30 | 253 | 255 | 250 | 250 | 16,000 | 250 |
| 1997-05-29 | 257 | 257 | 250 | 255 | 10,000 | 255 |
| 1997-05-28 | 259 | 259 | 250 | 257 | 12,000 | 257 |
| 1997-05-27 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 1997-05-26 | 254 | 255 | 250 | 251 | 11,000 | 251 |
| 1997-05-23 | 256 | 260 | 256 | 256 | 8,000 | 256 |
| 1997-05-22 | 256 | 258 | 256 | 256 | 19,000 | 256 |
| 1997-05-21 | 257 | 258 | 256 | 256 | 15,000 | 256 |
| 1997-05-20 | 256 | 256 | 254 | 256 | 11,000 | 256 |
| 1997-05-19 | 257 | 263 | 257 | 260 | 13,000 | 260 |
| 1997-05-16 | 263 | 264 | 260 | 264 | 21,000 | 264 |
| 1997-05-15 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 1997-05-14 | 264 | 264 | 260 | 263 | 11,000 | 263 |
| 1997-05-13 | 261 | 265 | 260 | 260 | 33,000 | 260 |
| 1997-05-12 | 259 | 260 | 259 | 260 | 13,000 | 260 |
| 1997-05-09 | 265 | 265 | 255 | 261 | 23,000 | 261 |
| 1997-05-08 | 266 | 268 | 266 | 266 | 21,000 | 266 |
| 1997-05-07 | 269 | 270 | 267 | 267 | 50,000 | 267 |
| 1997-05-06 | 262 | 269 | 261 | 267 | 46,000 | 267 |
| 1997-05-02 | 261 | 263 | 255 | 263 | 23,000 | 263 |
| 1997-05-01 | 251 | 265 | 251 | 264 | 37,000 | 264 |
| 1997-04-30 | 250 | 252 | 248 | 249 | 40,000 | 249 |
| 1997-04-28 | 257 | 257 | 246 | 246 | 15,000 | 246 |
| 1997-04-25 | 255 | 260 | 251 | 252 | 27,000 | 252 |
| 1997-04-24 | 270 | 270 | 260 | 260 | 53,000 | 260 |
| 1997-04-23 | 265 | 272 | 261 | 265 | 63,000 | 265 |
| 1997-04-22 | 250 | 275 | 249 | 259 | 59,000 | 259 |
| 1997-04-21 | 240 | 249 | 240 | 249 | 37,000 | 249 |
| 1997-04-18 | 240 | 240 | 238 | 240 | 69,000 | 240 |
| 1997-04-17 | 240 | 243 | 238 | 239 | 28,000 | 239 |
| 1997-04-16 | 223 | 235 | 220 | 230 | 28,000 | 230 |
| 1997-04-15 | 213 | 213 | 213 | 213 | 19,000 | 213 |
| 1997-04-14 | 215 | 215 | 210 | 214 | 31,000 | 214 |
| 1997-04-11 | 215 | 224 | 212 | 218 | 125,000 | 218 |
| 1997-04-10 | 216 | 219 | 215 | 215 | 31,000 | 215 |
| 1997-04-09 | 220 | 221 | 215 | 221 | 65,000 | 221 |
| 1997-04-08 | 221 | 224 | 216 | 224 | 58,000 | 224 |
| 1997-04-07 | 235 | 236 | 225 | 226 | 29,000 | 226 |
| 1997-04-04 | 245 | 250 | 245 | 245 | 19,000 | 245 |
| 1997-04-03 | 250 | 250 | 245 | 250 | 68,000 | 250 |
| 1997-04-02 | 255 | 255 | 250 | 251 | 18,000 | 251 |
| 1997-04-01 | 261 | 261 | 255 | 255 | 13,000 | 255 |
| 1997-03-31 | 262 | 270 | 261 | 261 | 12,000 | 261 |
| 1997-03-28 | 259 | 270 | 259 | 270 | 9,000 | 270 |
| 1997-03-27 | 270 | 270 | 265 | 265 | 14,000 | 265 |
| 1997-03-26 | 272 | 275 | 271 | 271 | 30,000 | 271 |
| 1997-03-25 | 271 | 275 | 270 | 275 | 19,000 | 275 |
| 1997-03-24 | 280 | 280 | 270 | 270 | 10,000 | 270 |
| 1997-03-21 | 282 | 282 | 276 | 280 | 33,000 | 280 |
| 1997-03-19 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 1997-03-18 | 283 | 284 | 283 | 283 | 17,000 | 283 |
| 1997-03-17 | 285 | 285 | 276 | 283 | 5,000 | 283 |
| 1997-03-14 | 275 | 276 | 271 | 275 | 20,000 | 275 |
| 1997-03-13 | 279 | 285 | 279 | 283 | 6,000 | 283 |
| 1997-03-12 | 281 | 281 | 276 | 281 | 6,000 | 281 |
| 1997-03-11 | 281 | 281 | 276 | 276 | 13,000 | 276 |
| 1997-03-10 | 280 | 281 | 277 | 281 | 22,000 | 281 |
| 1997-03-07 | 281 | 285 | 281 | 281 | 12,000 | 281 |
| 1997-03-06 | 282 | 285 | 280 | 280 | 32,000 | 280 |
| 1997-03-05 | 285 | 285 | 281 | 281 | 40,000 | 281 |
| 1997-03-04 | 285 | 285 | 281 | 282 | 40,000 | 282 |
| 1997-03-03 | 294 | 294 | 281 | 281 | 11,000 | 281 |
| 1997-02-28 | 305 | 305 | 296 | 296 | 9,000 | 296 |
| 1997-02-27 | 309 | 309 | 306 | 307 | 9,000 | 307 |
| 1997-02-26 | 311 | 311 | 307 | 310 | 13,000 | 310 |
| 1997-02-25 | 311 | 312 | 307 | 307 | 26,000 | 307 |
| 1997-02-24 | 299 | 320 | 299 | 310 | 74,000 | 310 |
| 1997-02-21 | 300 | 300 | 294 | 294 | 24,000 | 294 |
| 1997-02-20 | 271 | 300 | 271 | 299 | 29,000 | 299 |
| 1997-02-19 | 273 | 275 | 270 | 270 | 7,000 | 270 |
| 1997-02-18 | 280 | 280 | 272 | 272 | 5,000 | 272 |
| 1997-02-17 | 270 | 275 | 269 | 275 | 23,000 | 275 |
| 1997-02-14 | 270 | 271 | 266 | 270 | 19,000 | 270 |
| 1997-02-13 | 260 | 270 | 260 | 266 | 23,000 | 266 |
| 1997-02-12 | 280 | 280 | 265 | 265 | 21,000 | 265 |
| 1997-02-10 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 1997-02-07 | 287 | 290 | 279 | 279 | 29,000 | 279 |
| 1997-02-06 | 287 | 293 | 285 | 285 | 6,000 | 285 |
| 1997-02-05 | 293 | 293 | 285 | 285 | 12,000 | 285 |
| 1997-02-04 | 293 | 293 | 285 | 287 | 13,000 | 287 |
| 1997-02-03 | 293 | 295 | 293 | 293 | 22,000 | 293 |
| 1997-01-31 | 285 | 295 | 285 | 288 | 8,000 | 288 |
| 1997-01-30 | 298 | 299 | 285 | 285 | 19,000 | 285 |
| 1997-01-29 | 299 | 299 | 290 | 298 | 15,000 | 298 |
| 1997-01-28 | 296 | 297 | 290 | 290 | 10,000 | 290 |
| 1997-01-27 | 306 | 306 | 290 | 290 | 15,000 | 290 |
| 1997-01-24 | 301 | 301 | 294 | 301 | 19,000 | 301 |
| 1997-01-23 | 303 | 306 | 300 | 301 | 13,000 | 301 |
| 1997-01-22 | 296 | 300 | 296 | 300 | 20,000 | 300 |
| 1997-01-21 | 300 | 300 | 296 | 296 | 22,000 | 296 |
| 1997-01-20 | 304 | 305 | 298 | 298 | 8,000 | 298 |
| 1997-01-17 | 305 | 310 | 305 | 309 | 16,000 | 309 |
| 1997-01-16 | 292 | 305 | 292 | 305 | 44,000 | 305 |
| 1997-01-14 | 301 | 301 | 294 | 297 | 38,000 | 297 |
| 1997-01-13 | 288 | 305 | 280 | 300 | 53,000 | 300 |
| 1997-01-10 | 281 | 283 | 272 | 272 | 61,000 | 272 |
| 1997-01-09 | 285 | 286 | 280 | 280 | 27,000 | 280 |
| 1997-01-08 | 296 | 299 | 295 | 298 | 12,000 | 298 |
| 1997-01-07 | 303 | 303 | 295 | 295 | 21,000 | 295 |
| 1997-01-06 | 301 | 301 | 300 | 301 | 9,000 | 301 |
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
