8614 東洋証券(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	286	306	286	305	26,000	305
1999-12-29	295	295	286	286	26,000	286
1999-12-28	308	309	305	305	48,000	305
1999-12-27	311	311	297	308	85,000	308
1999-12-24	290	299	290	296	95,000	296
1999-12-22	287	290	287	288	20,000	288
1999-12-21	285	290	285	287	51,000	287
1999-12-20	280	290	280	285	44,000	285
1999-12-17	297	300	287	287	72,000	287
1999-12-16	300	325	285	297	157,000	297
1999-12-15	290	305	290	300	36,000	300
1999-12-14	296	297	288	290	74,000	290
1999-12-13	310	310	293	296	44,000	296
1999-12-10	300	310	297	310	76,000	310
1999-12-09	305	308	300	300	111,000	300
1999-12-08	295	315	295	309	71,000	309
1999-12-07	295	298	289	294	242,000	294
1999-12-06	302	302	295	295	351,000	295
1999-12-03	317	318	302	302	28,000	302
1999-12-02	318	325	312	318	82,000	318
1999-12-01	312	320	305	318	59,000	318
1999-11-30	308	308	290	305	61,000	305
1999-11-29	306	310	303	308	28,000	308
1999-11-26	301	305	301	305	56,000	305
1999-11-25	324	325	305	319	81,000	319
1999-11-24	324	334	324	328	182,000	328
1999-11-22	305	330	300	324	127,000	324
1999-11-19	300	305	298	305	49,000	305
1999-11-18	291	291	290	290	19,000	290
1999-11-17	285	289	280	281	55,000	281
1999-11-16	266	295	266	280	29,000	280
1999-11-15	290	290	260	261	188,000	261
1999-11-12	294	300	291	292	81,000	292
1999-11-11	306	306	291	304	79,000	304
1999-11-10	302	310	290	310	64,000	310
1999-11-09	302	304	300	303	55,000	303
1999-11-08	303	304	302	302	93,000	302
1999-11-05	310	310	302	305	50,000	305
1999-11-04	310	310	300	301	63,000	301
1999-11-02	300	310	300	310	59,000	310
1999-11-01	309	315	309	310	49,000	310
1999-10-29	311	319	311	314	67,000	314
1999-10-28	307	309	304	305	45,000	305
1999-10-27	313	316	305	307	52,000	307
1999-10-26	319	320	315	318	93,000	318
1999-10-25	332	336	329	329	85,000	329
1999-10-22	340	340	327	331	131,000	331
1999-10-21	357	360	333	340	588,000	340
1999-10-20	325	352	325	352	575,000	352
1999-10-19	300	320	298	320	85,000	320
1999-10-18	312	312	300	300	115,000	300
1999-10-15	323	327	320	324	109,000	324
1999-10-14	311	320	305	320	159,000	320
1999-10-13	320	320	304	306	68,000	306
1999-10-12	304	315	304	315	109,000	315
1999-10-08	305	305	300	304	105,000	304
1999-10-07	302	310	302	303	48,000	303
1999-10-06	304	306	302	306	36,000	306
1999-10-05	310	315	310	314	38,000	314
1999-10-04	318	318	305	307	46,000	307
1999-10-01	324	324	311	319	57,000	319
1999-09-30	304	335	301	334	77,000	334
1999-09-29	315	315	300	305	36,000	305
1999-09-28	302	315	302	315	68,000	315
1999-09-27	312	325	301	301	72,000	301
1999-09-24	314	315	305	310	308,000	310
1999-09-22	320	330	320	329	95,000	329
1999-09-21	349	349	340	345	249,000	345
1999-09-20	340	349	340	349	294,000	349
1999-09-17	333	339	330	335	272,000	335
1999-09-16	335	335	316	330	280,000	330
1999-09-14	331	335	325	330	213,000	330
1999-09-13	326	331	320	331	281,000	331
1999-09-10	312	320	300	306	158,000	306
1999-09-09	312	320	306	312	80,000	312
1999-09-08	331	331	312	321	243,000	321
1999-09-07	325	335	310	331	991,000	331
1999-09-06	261	300	261	300	590,000	300
1999-09-03	269	269	261	261	32,000	261
1999-09-02	265	277	265	274	67,000	274
1999-09-01	264	274	264	274	34,000	274
1999-08-31	266	266	263	264	57,000	264
1999-08-30	270	271	266	268	36,000	268
1999-08-27	280	280	270	270	45,000	270
1999-08-26	279	285	275	280	63,000	280
1999-08-25	290	290	282	285	50,000	285
1999-08-24	295	295	290	291	52,000	291
1999-08-23	299	310	293	293	146,000	293
1999-08-20	282	298	282	296	114,000	296
1999-08-19	292	292	282	285	17,000	285
1999-08-18	293	294	290	294	36,000	294
1999-08-17	298	298	292	293	39,000	293
1999-08-16	275	282	275	282	18,000	282
1999-08-13	267	275	267	275	17,000	275
1999-08-12	264	269	264	269	8,000	269
1999-08-11	260	265	258	264	109,000	264
1999-08-10	258	269	258	263	10,000	263
1999-08-09	257	260	257	260	20,000	260
1999-08-06	265	265	256	260	69,000	260
1999-08-05	265	265	251	256	97,000	256
1999-08-04	276	279	275	275	7,000	275
1999-08-03	278	280	270	280	37,000	280
1999-08-02	278	295	278	278	31,000	278
1999-07-30	295	295	285	285	56,000	285
1999-07-29	288	305	287	300	85,000	300
1999-07-28	289	289	286	288	55,000	288
1999-07-27	292	292	276	288	37,000	288
1999-07-26	298	300	293	296	47,000	296
1999-07-23	300	300	291	297	136,000	297
1999-07-22	325	325	300	300	115,000	300
1999-07-21	339	340	320	330	85,000	330
1999-07-19	355	360	340	340	231,000	340
1999-07-16	347	355	340	345	559,000	345
1999-07-15	320	335	320	332	488,000	332
1999-07-14	303	319	300	318	356,000	318
1999-07-13	300	302	297	297	260,000	297
1999-07-12	290	300	286	300	125,000	300
1999-07-09	288	291	283	287	101,000	287
1999-07-08	293	293	288	288	51,000	288
1999-07-07	293	298	286	298	146,000	298
1999-07-06	300	303	292	293	297,000	293
1999-07-05	282	295	282	295	178,000	295
1999-07-02	270	279	269	279	79,000	279
1999-07-01	260	270	255	270	81,000	270
1999-06-30	260	261	254	260	112,000	260
1999-06-29	255	260	255	260	73,000	260
1999-06-28	248	252	247	250	30,000	250
1999-06-25	246	250	241	248	19,000	248
1999-06-24	251	251	245	246	25,000	246
1999-06-23	259	259	251	251	14,000	251
1999-06-22	259	259	250	259	30,000	259
1999-06-21	259	265	259	259	66,000	259
1999-06-18	252	265	252	260	52,000	260
1999-06-17	260	261	250	250	37,000	250
1999-06-16	255	260	255	260	27,000	260
1999-06-15	260	260	260	260	22,000	260
1999-06-14	269	270	264	265	27,000	265
1999-06-11	271	274	261	270	101,000	270
1999-06-10	245	265	244	261	55,000	261
1999-06-09	237	245	232	245	32,000	245
1999-06-08	244	246	241	242	11,000	242
1999-06-07	248	248	245	246	17,000	246
1999-06-04	235	248	235	248	27,000	248
1999-06-03	248	250	245	245	23,000	245
1999-06-02	235	249	235	249	32,000	249
1999-06-01	222	226	220	226	40,000	226
1999-05-31	228	228	220	225	16,000	225
1999-05-28	235	235	221	228	68,000	228
1999-05-27	235	235	230	234	19,000	234
1999-05-26	239	239	231	235	28,000	235
1999-05-25	240	243	240	242	52,000	242
1999-05-24	245	245	240	243	79,000	243
1999-05-21	250	250	242	245	133,000	245
1999-05-20	250	250	245	250	36,000	250
1999-05-19	256	256	245	250	25,000	250
1999-05-18	256	261	250	260	53,000	260
1999-05-17	269	269	260	260	56,000	260
1999-05-14	271	277	271	271	532,000	271
1999-05-13	268	271	265	271	140,000	271
1999-05-12	270	271	268	271	99,000	271
1999-05-11	285	285	267	275	90,000	275
1999-05-10	284	285	275	285	51,000	285
1999-05-07	285	287	283	284	85,000	284
1999-05-06	284	285	279	285	55,000	285
1999-04-30	285	288	276	284	52,000	284
1999-04-28	284	289	284	289	63,000	289
1999-04-27	290	290	285	289	65,000	289
1999-04-26	290	290	285	288	129,000	288
1999-04-23	270	294	270	289	105,000	289
1999-04-22	281	281	270	270	102,000	270
1999-04-21	294	294	275	282	119,000	282
1999-04-20	300	300	290	296	90,000	296
1999-04-19	305	306	300	302	176,000	302
1999-04-16	297	310	295	306	320,000	306
1999-04-15	277	295	277	295	547,000	295
1999-04-14	290	290	275	275	169,000	275
1999-04-13	255	280	255	280	194,000	280
1999-04-12	260	260	254	254	70,000	254
1999-04-09	235	254	228	254	682,000	254
1999-04-08	234	235	230	235	67,000	235
1999-04-07	234	234	230	234	108,000	234
1999-04-06	230	230	225	230	63,000	230
1999-04-05	227	233	226	230	58,000	230
1999-04-02	230	234	225	225	88,000	225
1999-04-01	220	230	220	225	63,000	225
1999-03-31	220	228	216	226	127,000	226
1999-03-30	205	220	205	216	106,000	216
1999-03-29	205	205	190	204	109,000	204
1999-03-26	215	220	206	206	69,000	206
1999-03-25	218	218	208	213	87,000	213
1999-03-24	225	225	210	217	95,000	217
1999-03-23	230	234	210	225	211,000	225
1999-03-19	206	234	206	230	393,000	230
1999-03-18	205	240	204	206	764,000	206
1999-03-17	181	190	181	190	288,000	190
1999-03-16	157	180	155	180	132,000	180
1999-03-15	156	158	155	155	156,000	155
1999-03-12	148	159	145	159	226,000	159
1999-03-11	151	152	138	138	342,000	138
1999-03-10	131	136	130	136	282,000	136
1999-03-09	130	130	125	130	119,000	130
1999-03-08	130	130	129	129	100,000	129
1999-03-05	128	130	127	130	69,000	130
1999-03-04	128	128	125	128	22,000	128
1999-03-03	127	128	126	128	33,000	128
1999-03-02	127	130	127	127	92,000	127
1999-03-01	130	130	129	130	65,000	130
1999-02-26	121	131	119	131	84,000	131
1999-02-25	116	121	116	121	9,000	121
1999-02-24	121	121	120	121	12,000	121
1999-02-23	120	121	116	120	30,000	120
1999-02-22	120	120	116	120	51,000	120
1999-02-19	120	120	118	120	19,000	120
1999-02-18	120	120	116	120	10,000	120
1999-02-17	121	121	116	120	17,000	120
1999-02-16	122	122	120	121	18,000	121
1999-02-15	122	122	117	122	3,000	122
1999-02-12	122	122	120	121	5,000	121
1999-02-10	123	123	122	122	3,000	122
1999-02-09	122	123	117	123	25,000	123
1999-02-08	123	123	118	123	6,000	123
1999-02-05	122	123	118	123	17,000	123
1999-02-04	124	124	119	124	19,000	124
1999-02-03	124	124	120	120	13,000	120
1999-02-02	124	125	124	124	27,000	124
1999-02-01	120	124	120	124	11,000	124
1999-01-29	120	124	120	124	8,000	124
1999-01-28	124	124	120	122	14,000	122
1999-01-27	125	125	124	124	12,000	124
1999-01-26	124	125	121	125	19,000	125
1999-01-25	125	125	120	125	10,000	125
1999-01-22	125	125	120	125	40,000	125
1999-01-21	125	125	125	125	33,000	125
1999-01-20	126	127	125	125	13,000	125
1999-01-18	128	128	123	127	7,000	127
1999-01-14	124	128	120	128	29,000	128
1999-01-13	127	127	122	125	15,000	125
1999-01-12	129	129	123	129	11,000	129
1999-01-08	129	129	123	129	5,000	129
1999-01-07	129	129	129	129	2,000	129
1999-01-06	129	129	129	129	8,000	129
1999-01-05	130	130	125	125	7,000	125
1999-01-04	130	132	125	130	8,000	130

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