8614 東洋証券(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 241 | 232 | 232 | 25,000 | 232 |
| 2000-12-28 | 240 | 241 | 235 | 241 | 127,000 | 241 |
| 2000-12-27 | 241 | 241 | 235 | 241 | 29,000 | 241 |
| 2000-12-26 | 235 | 242 | 235 | 241 | 20,000 | 241 |
| 2000-12-25 | 236 | 249 | 236 | 249 | 49,000 | 249 |
| 2000-12-22 | 230 | 245 | 230 | 241 | 137,000 | 241 |
| 2000-12-21 | 236 | 237 | 215 | 220 | 133,000 | 220 |
| 2000-12-20 | 240 | 246 | 234 | 241 | 94,000 | 241 |
| 2000-12-19 | 250 | 250 | 244 | 244 | 87,000 | 244 |
| 2000-12-18 | 252 | 253 | 250 | 250 | 33,000 | 250 |
| 2000-12-15 | 256 | 257 | 255 | 256 | 23,000 | 256 |
| 2000-12-14 | 257 | 261 | 257 | 260 | 13,000 | 260 |
| 2000-12-13 | 268 | 268 | 260 | 264 | 21,000 | 264 |
| 2000-12-12 | 256 | 268 | 256 | 268 | 33,000 | 268 |
| 2000-12-11 | 260 | 263 | 255 | 261 | 18,000 | 261 |
| 2000-12-08 | 255 | 265 | 255 | 265 | 71,000 | 265 |
| 2000-12-07 | 266 | 270 | 256 | 267 | 27,000 | 267 |
| 2000-12-06 | 279 | 279 | 268 | 268 | 40,000 | 268 |
| 2000-12-05 | 275 | 275 | 255 | 269 | 83,000 | 269 |
| 2000-12-04 | 267 | 279 | 267 | 275 | 97,000 | 275 |
| 2000-12-01 | 254 | 263 | 250 | 263 | 87,000 | 263 |
| 2000-11-30 | 253 | 256 | 250 | 256 | 49,000 | 256 |
| 2000-11-29 | 251 | 255 | 251 | 253 | 29,000 | 253 |
| 2000-11-28 | 264 | 264 | 254 | 254 | 35,000 | 254 |
| 2000-11-27 | 256 | 265 | 253 | 265 | 60,000 | 265 |
| 2000-11-24 | 255 | 256 | 252 | 256 | 20,000 | 256 |
| 2000-11-22 | 260 | 260 | 253 | 255 | 26,000 | 255 |
| 2000-11-21 | 257 | 260 | 251 | 260 | 57,000 | 260 |
| 2000-11-20 | 257 | 258 | 255 | 257 | 21,000 | 257 |
| 2000-11-17 | 260 | 260 | 255 | 258 | 16,000 | 258 |
| 2000-11-16 | 264 | 264 | 254 | 260 | 24,000 | 260 |
| 2000-11-15 | 275 | 275 | 260 | 260 | 26,000 | 260 |
| 2000-11-14 | 255 | 268 | 254 | 258 | 23,000 | 258 |
| 2000-11-13 | 260 | 260 | 253 | 255 | 58,000 | 255 |
| 2000-11-10 | 277 | 277 | 265 | 265 | 35,000 | 265 |
| 2000-11-09 | 270 | 278 | 270 | 271 | 30,000 | 271 |
| 2000-11-08 | 285 | 288 | 284 | 285 | 41,000 | 285 |
| 2000-11-07 | 290 | 290 | 284 | 285 | 35,000 | 285 |
| 2000-11-06 | 270 | 280 | 270 | 280 | 37,000 | 280 |
| 2000-11-02 | 264 | 270 | 264 | 269 | 40,000 | 269 |
| 2000-11-01 | 261 | 264 | 261 | 264 | 34,000 | 264 |
| 2000-10-31 | 251 | 260 | 250 | 260 | 111,000 | 260 |
| 2000-10-30 | 260 | 260 | 255 | 256 | 115,000 | 256 |
| 2000-10-27 | 267 | 270 | 260 | 265 | 52,000 | 265 |
| 2000-10-26 | 261 | 268 | 257 | 268 | 51,000 | 268 |
| 2000-10-25 | 267 | 268 | 264 | 265 | 31,000 | 265 |
| 2000-10-24 | 263 | 269 | 258 | 269 | 39,000 | 269 |
| 2000-10-23 | 270 | 270 | 261 | 261 | 30,000 | 261 |
| 2000-10-20 | 263 | 275 | 263 | 271 | 27,000 | 271 |
| 2000-10-19 | 256 | 258 | 255 | 258 | 54,000 | 258 |
| 2000-10-18 | 260 | 263 | 257 | 258 | 49,000 | 258 |
| 2000-10-17 | 274 | 274 | 266 | 271 | 29,000 | 271 |
| 2000-10-16 | 264 | 273 | 264 | 273 | 58,000 | 273 |
| 2000-10-13 | 260 | 264 | 255 | 264 | 88,000 | 264 |
| 2000-10-12 | 262 | 263 | 260 | 261 | 32,000 | 261 |
| 2000-10-11 | 270 | 270 | 262 | 263 | 47,000 | 263 |
| 2000-10-10 | 275 | 275 | 271 | 271 | 60,000 | 271 |
| 2000-10-06 | 274 | 278 | 271 | 274 | 62,000 | 274 |
| 2000-10-05 | 278 | 281 | 278 | 279 | 58,000 | 279 |
| 2000-10-04 | 274 | 278 | 271 | 278 | 92,000 | 278 |
| 2000-10-03 | 270 | 276 | 269 | 276 | 362,000 | 276 |
| 2000-10-02 | 273 | 278 | 271 | 271 | 125,000 | 271 |
| 2000-09-29 | 270 | 288 | 266 | 288 | 66,000 | 288 |
| 2000-09-28 | 270 | 271 | 266 | 266 | 55,000 | 266 |
| 2000-09-27 | 280 | 282 | 270 | 271 | 103,000 | 271 |
| 2000-09-26 | 283 | 284 | 280 | 284 | 22,000 | 284 |
| 2000-09-25 | 285 | 285 | 280 | 285 | 45,000 | 285 |
| 2000-09-22 | 290 | 290 | 280 | 282 | 113,000 | 282 |
| 2000-09-21 | 293 | 303 | 283 | 285 | 94,000 | 285 |
| 2000-09-20 | 277 | 293 | 277 | 293 | 136,000 | 293 |
| 2000-09-19 | 275 | 280 | 257 | 277 | 170,000 | 277 |
| 2000-09-18 | 282 | 282 | 276 | 277 | 57,000 | 277 |
| 2000-09-14 | 282 | 287 | 281 | 287 | 91,000 | 287 |
| 2000-09-13 | 288 | 289 | 282 | 282 | 44,000 | 282 |
| 2000-09-12 | 290 | 290 | 285 | 287 | 40,000 | 287 |
| 2000-09-11 | 302 | 302 | 290 | 290 | 66,000 | 290 |
| 2000-09-08 | 295 | 297 | 290 | 297 | 101,000 | 297 |
| 2000-09-07 | 300 | 300 | 290 | 295 | 126,000 | 295 |
| 2000-09-06 | 305 | 305 | 301 | 302 | 73,000 | 302 |
| 2000-09-05 | 305 | 310 | 304 | 305 | 31,000 | 305 |
| 2000-09-04 | 310 | 311 | 304 | 305 | 117,000 | 305 |
| 2000-09-01 | 320 | 320 | 311 | 311 | 68,000 | 311 |
| 2000-08-31 | 324 | 324 | 317 | 320 | 45,000 | 320 |
| 2000-08-30 | 328 | 330 | 325 | 326 | 31,000 | 326 |
| 2000-08-29 | 335 | 335 | 330 | 330 | 60,000 | 330 |
| 2000-08-28 | 332 | 335 | 330 | 331 | 84,000 | 331 |
| 2000-08-25 | 335 | 339 | 330 | 330 | 88,000 | 330 |
| 2000-08-24 | 331 | 335 | 321 | 333 | 82,000 | 333 |
| 2000-08-23 | 329 | 332 | 329 | 332 | 38,000 | 332 |
| 2000-08-22 | 331 | 332 | 325 | 329 | 39,000 | 329 |
| 2000-08-21 | 335 | 335 | 331 | 332 | 17,000 | 332 |
| 2000-08-18 | 339 | 339 | 330 | 335 | 33,000 | 335 |
| 2000-08-17 | 349 | 350 | 339 | 339 | 26,000 | 339 |
| 2000-08-16 | 351 | 353 | 345 | 349 | 63,000 | 349 |
| 2000-08-15 | 339 | 348 | 336 | 348 | 65,000 | 348 |
| 2000-08-14 | 333 | 335 | 331 | 335 | 70,000 | 335 |
| 2000-08-11 | 315 | 325 | 312 | 325 | 50,000 | 325 |
| 2000-08-10 | 311 | 315 | 310 | 313 | 70,000 | 313 |
| 2000-08-09 | 320 | 322 | 310 | 311 | 63,000 | 311 |
| 2000-08-08 | 328 | 328 | 312 | 315 | 62,000 | 315 |
| 2000-08-07 | 313 | 320 | 311 | 320 | 57,000 | 320 |
| 2000-08-04 | 319 | 319 | 310 | 318 | 40,000 | 318 |
| 2000-08-03 | 328 | 328 | 320 | 325 | 43,000 | 325 |
| 2000-08-02 | 325 | 330 | 325 | 327 | 82,000 | 327 |
| 2000-08-01 | 315 | 325 | 315 | 323 | 71,000 | 323 |
| 2000-07-31 | 309 | 315 | 305 | 315 | 115,000 | 315 |
| 2000-07-28 | 335 | 335 | 328 | 333 | 80,000 | 333 |
| 2000-07-27 | 348 | 348 | 339 | 341 | 53,000 | 341 |
| 2000-07-26 | 345 | 355 | 345 | 355 | 42,000 | 355 |
| 2000-07-25 | 345 | 348 | 341 | 348 | 56,000 | 348 |
| 2000-07-24 | 360 | 361 | 346 | 350 | 57,000 | 350 |
| 2000-07-21 | 369 | 377 | 362 | 367 | 42,000 | 367 |
| 2000-07-19 | 365 | 368 | 362 | 367 | 96,000 | 367 |
| 2000-07-18 | 370 | 379 | 365 | 368 | 187,000 | 368 |
| 2000-07-17 | 395 | 396 | 385 | 385 | 43,000 | 385 |
| 2000-07-14 | 390 | 399 | 390 | 397 | 25,000 | 397 |
| 2000-07-13 | 401 | 401 | 390 | 390 | 30,000 | 390 |
| 2000-07-12 | 402 | 405 | 400 | 405 | 30,000 | 405 |
| 2000-07-11 | 410 | 414 | 401 | 405 | 62,000 | 405 |
| 2000-07-10 | 410 | 415 | 401 | 414 | 41,000 | 414 |
| 2000-07-07 | 412 | 413 | 409 | 410 | 31,000 | 410 |
| 2000-07-06 | 415 | 417 | 410 | 413 | 70,000 | 413 |
| 2000-07-05 | 420 | 420 | 410 | 410 | 50,000 | 410 |
| 2000-07-04 | 419 | 422 | 411 | 422 | 119,000 | 422 |
| 2000-07-03 | 385 | 406 | 385 | 400 | 97,000 | 400 |
| 2000-06-30 | 381 | 385 | 381 | 384 | 48,000 | 384 |
| 2000-06-29 | 388 | 388 | 380 | 385 | 91,000 | 385 |
| 2000-06-28 | 385 | 388 | 380 | 388 | 71,000 | 388 |
| 2000-06-27 | 385 | 388 | 380 | 388 | 30,000 | 388 |
| 2000-06-26 | 390 | 392 | 380 | 382 | 55,000 | 382 |
| 2000-06-23 | 391 | 392 | 385 | 392 | 60,000 | 392 |
| 2000-06-22 | 400 | 400 | 392 | 392 | 71,000 | 392 |
| 2000-06-21 | 399 | 399 | 391 | 399 | 75,000 | 399 |
| 2000-06-20 | 404 | 404 | 396 | 400 | 86,000 | 400 |
| 2000-06-19 | 400 | 404 | 395 | 404 | 34,000 | 404 |
| 2000-06-16 | 395 | 400 | 395 | 400 | 53,000 | 400 |
| 2000-06-15 | 405 | 405 | 395 | 395 | 36,000 | 395 |
| 2000-06-14 | 405 | 410 | 400 | 406 | 42,000 | 406 |
| 2000-06-13 | 405 | 415 | 398 | 415 | 93,000 | 415 |
| 2000-06-12 | 403 | 405 | 400 | 405 | 85,000 | 405 |
| 2000-06-09 | 404 | 405 | 400 | 401 | 53,000 | 401 |
| 2000-06-08 | 410 | 410 | 405 | 408 | 49,000 | 408 |
| 2000-06-07 | 408 | 408 | 396 | 405 | 99,000 | 405 |
| 2000-06-06 | 419 | 419 | 405 | 412 | 161,000 | 412 |
| 2000-06-05 | 405 | 420 | 400 | 418 | 309,000 | 418 |
| 2000-06-02 | 401 | 411 | 398 | 400 | 109,000 | 400 |
| 2000-06-01 | 398 | 398 | 383 | 398 | 51,000 | 398 |
| 2000-05-31 | 400 | 420 | 395 | 398 | 72,000 | 398 |
| 2000-05-30 | 400 | 405 | 397 | 397 | 60,000 | 397 |
| 2000-05-29 | 395 | 400 | 395 | 400 | 52,000 | 400 |
| 2000-05-26 | 395 | 400 | 382 | 398 | 59,000 | 398 |
| 2000-05-25 | 395 | 401 | 393 | 393 | 110,000 | 393 |
| 2000-05-24 | 365 | 387 | 365 | 380 | 138,000 | 380 |
| 2000-05-23 | 365 | 385 | 364 | 365 | 155,000 | 365 |
| 2000-05-22 | 400 | 400 | 356 | 375 | 187,000 | 375 |
| 2000-05-19 | 402 | 405 | 390 | 400 | 167,000 | 400 |
| 2000-05-18 | 435 | 435 | 405 | 410 | 95,000 | 410 |
| 2000-05-17 | 440 | 440 | 432 | 438 | 42,000 | 438 |
| 2000-05-16 | 434 | 440 | 434 | 435 | 61,000 | 435 |
| 2000-05-15 | 435 | 440 | 433 | 434 | 52,000 | 434 |
| 2000-05-12 | 450 | 450 | 429 | 429 | 110,000 | 429 |
| 2000-05-11 | 443 | 443 | 425 | 429 | 83,000 | 429 |
| 2000-05-10 | 450 | 450 | 437 | 444 | 88,000 | 444 |
| 2000-05-09 | 475 | 475 | 450 | 450 | 58,000 | 450 |
| 2000-05-08 | 475 | 480 | 470 | 470 | 71,000 | 470 |
| 2000-05-02 | 465 | 478 | 465 | 470 | 74,000 | 470 |
| 2000-05-01 | 436 | 460 | 436 | 455 | 121,000 | 455 |
| 2000-04-28 | 460 | 460 | 440 | 446 | 125,000 | 446 |
| 2000-04-27 | 474 | 474 | 460 | 460 | 79,000 | 460 |
| 2000-04-26 | 488 | 490 | 475 | 475 | 52,000 | 475 |
| 2000-04-25 | 482 | 482 | 475 | 478 | 87,000 | 478 |
| 2000-04-24 | 480 | 500 | 472 | 472 | 103,000 | 472 |
| 2000-04-21 | 485 | 490 | 470 | 475 | 102,000 | 475 |
| 2000-04-20 | 485 | 495 | 480 | 490 | 94,000 | 490 |
| 2000-04-19 | 473 | 480 | 470 | 480 | 132,000 | 480 |
| 2000-04-18 | 476 | 480 | 440 | 448 | 377,000 | 448 |
| 2000-04-17 | 418 | 468 | 418 | 441 | 380,000 | 441 |
| 2000-04-14 | 519 | 519 | 506 | 518 | 115,000 | 518 |
| 2000-04-13 | 531 | 535 | 510 | 523 | 155,000 | 523 |
| 2000-04-12 | 548 | 555 | 531 | 539 | 91,000 | 539 |
| 2000-04-11 | 568 | 568 | 550 | 555 | 77,000 | 555 |
| 2000-04-10 | 578 | 580 | 561 | 568 | 104,000 | 568 |
| 2000-04-07 | 515 | 548 | 515 | 548 | 220,000 | 548 |
| 2000-04-06 | 534 | 537 | 515 | 515 | 241,000 | 515 |
| 2000-04-05 | 565 | 567 | 541 | 565 | 156,000 | 565 |
| 2000-04-04 | 580 | 590 | 570 | 570 | 231,000 | 570 |
| 2000-04-03 | 589 | 590 | 570 | 575 | 244,000 | 575 |
| 2000-03-31 | 592 | 598 | 581 | 595 | 193,000 | 595 |
| 2000-03-30 | 600 | 602 | 591 | 598 | 269,000 | 598 |
| 2000-03-29 | 580 | 600 | 580 | 600 | 175,000 | 600 |
| 2000-03-28 | 600 | 605 | 590 | 590 | 117,000 | 590 |
| 2000-03-27 | 611 | 612 | 585 | 600 | 217,000 | 600 |
| 2000-03-24 | 611 | 611 | 591 | 591 | 293,000 | 591 |
| 2000-03-23 | 610 | 620 | 577 | 581 | 383,000 | 581 |
| 2000-03-22 | 630 | 636 | 610 | 610 | 643,000 | 610 |
| 2000-03-21 | 577 | 600 | 575 | 600 | 757,000 | 600 |
| 2000-03-17 | 595 | 600 | 555 | 567 | 944,000 | 567 |
| 2000-03-16 | 500 | 575 | 500 | 568 | 1,280,000 | 568 |
| 2000-03-15 | 450 | 499 | 450 | 495 | 758,000 | 495 |
| 2000-03-14 | 430 | 448 | 430 | 442 | 437,000 | 442 |
| 2000-03-13 | 465 | 470 | 420 | 430 | 558,000 | 430 |
| 2000-03-10 | 450 | 466 | 448 | 461 | 599,000 | 461 |
| 2000-03-09 | 436 | 448 | 435 | 445 | 408,000 | 445 |
| 2000-03-08 | 407 | 432 | 407 | 431 | 211,000 | 431 |
| 2000-03-07 | 420 | 420 | 404 | 407 | 143,000 | 407 |
| 2000-03-06 | 435 | 445 | 425 | 427 | 447,000 | 427 |
| 2000-03-03 | 420 | 438 | 409 | 434 | 871,000 | 434 |
| 2000-03-02 | 403 | 410 | 400 | 408 | 427,000 | 408 |
| 2000-03-01 | 365 | 395 | 365 | 395 | 179,000 | 395 |
| 2000-02-29 | 365 | 370 | 362 | 362 | 76,000 | 362 |
| 2000-02-28 | 358 | 366 | 358 | 365 | 67,000 | 365 |
| 2000-02-25 | 365 | 366 | 357 | 357 | 69,000 | 357 |
| 2000-02-24 | 360 | 373 | 359 | 366 | 82,000 | 366 |
| 2000-02-23 | 358 | 360 | 356 | 360 | 82,000 | 360 |
| 2000-02-22 | 353 | 360 | 350 | 355 | 75,000 | 355 |
| 2000-02-21 | 370 | 378 | 355 | 356 | 141,000 | 356 |
| 2000-02-18 | 380 | 388 | 375 | 380 | 209,000 | 380 |
| 2000-02-17 | 372 | 390 | 372 | 380 | 115,000 | 380 |
| 2000-02-16 | 380 | 380 | 366 | 371 | 145,000 | 371 |
| 2000-02-15 | 415 | 415 | 365 | 365 | 369,000 | 365 |
| 2000-02-14 | 390 | 420 | 385 | 400 | 561,000 | 400 |
| 2000-02-10 | 370 | 385 | 365 | 380 | 455,000 | 380 |
| 2000-02-09 | 342 | 370 | 340 | 370 | 463,000 | 370 |
| 2000-02-08 | 348 | 348 | 337 | 342 | 127,000 | 342 |
| 2000-02-07 | 338 | 345 | 335 | 345 | 225,000 | 345 |
| 2000-02-04 | 333 | 340 | 330 | 333 | 319,000 | 333 |
| 2000-02-03 | 320 | 337 | 319 | 333 | 320,000 | 333 |
| 2000-02-02 | 303 | 320 | 303 | 317 | 76,000 | 317 |
| 2000-02-01 | 310 | 311 | 301 | 303 | 38,000 | 303 |
| 2000-01-31 | 307 | 315 | 295 | 315 | 85,000 | 315 |
| 2000-01-28 | 313 | 314 | 305 | 310 | 47,000 | 310 |
| 2000-01-27 | 310 | 320 | 309 | 313 | 70,000 | 313 |
| 2000-01-26 | 300 | 310 | 300 | 310 | 48,000 | 310 |
| 2000-01-25 | 288 | 310 | 288 | 305 | 74,000 | 305 |
| 2000-01-24 | 308 | 309 | 275 | 295 | 125,000 | 295 |
| 2000-01-21 | 307 | 320 | 307 | 308 | 66,000 | 308 |
| 2000-01-20 | 308 | 308 | 301 | 307 | 57,000 | 307 |
| 2000-01-19 | 325 | 325 | 308 | 308 | 85,000 | 308 |
| 2000-01-18 | 328 | 328 | 318 | 323 | 88,000 | 323 |
| 2000-01-17 | 316 | 330 | 316 | 330 | 263,000 | 330 |
| 2000-01-14 | 300 | 305 | 291 | 305 | 96,000 | 305 |
| 2000-01-13 | 298 | 299 | 294 | 295 | 28,000 | 295 |
| 2000-01-12 | 305 | 305 | 296 | 299 | 29,000 | 299 |
| 2000-01-11 | 300 | 310 | 300 | 305 | 108,000 | 305 |
| 2000-01-07 | 300 | 301 | 292 | 296 | 59,000 | 296 |
| 2000-01-06 | 315 | 320 | 300 | 300 | 61,000 | 300 |
| 2000-01-05 | 324 | 324 | 300 | 310 | 52,000 | 310 |
| 2000-01-04 | 304 | 325 | 300 | 325 | 53,000 | 325 |
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
