8614 東洋証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 182 | 187 | 182 | 186 | 32,000 | 186 |
| 2001-12-27 | 176 | 184 | 176 | 184 | 59,000 | 184 |
| 2001-12-26 | 182 | 182 | 178 | 178 | 87,000 | 178 |
| 2001-12-25 | 180 | 185 | 180 | 182 | 60,000 | 182 |
| 2001-12-21 | 185 | 185 | 181 | 183 | 64,000 | 183 |
| 2001-12-20 | 180 | 185 | 178 | 185 | 47,000 | 185 |
| 2001-12-19 | 181 | 182 | 171 | 180 | 91,000 | 180 |
| 2001-12-18 | 182 | 182 | 178 | 182 | 88,000 | 182 |
| 2001-12-17 | 185 | 185 | 181 | 182 | 48,000 | 182 |
| 2001-12-14 | 183 | 185 | 182 | 185 | 211,000 | 185 |
| 2001-12-13 | 184 | 187 | 184 | 186 | 133,000 | 186 |
| 2001-12-12 | 182 | 183 | 181 | 182 | 61,000 | 182 |
| 2001-12-11 | 180 | 184 | 180 | 182 | 68,000 | 182 |
| 2001-12-10 | 188 | 189 | 185 | 186 | 36,000 | 186 |
| 2001-12-07 | 197 | 197 | 190 | 190 | 80,000 | 190 |
| 2001-12-06 | 189 | 195 | 188 | 195 | 69,000 | 195 |
| 2001-12-05 | 185 | 186 | 185 | 186 | 53,000 | 186 |
| 2001-12-04 | 187 | 188 | 184 | 185 | 87,000 | 185 |
| 2001-12-03 | 194 | 194 | 185 | 187 | 61,000 | 187 |
| 2001-11-30 | 195 | 198 | 194 | 194 | 54,000 | 194 |
| 2001-11-29 | 193 | 198 | 193 | 194 | 32,000 | 194 |
| 2001-11-28 | 201 | 201 | 195 | 198 | 52,000 | 198 |
| 2001-11-27 | 199 | 201 | 198 | 201 | 62,000 | 201 |
| 2001-11-26 | 198 | 199 | 197 | 199 | 65,000 | 199 |
| 2001-11-22 | 198 | 199 | 196 | 198 | 51,000 | 198 |
| 2001-11-21 | 199 | 199 | 198 | 199 | 28,000 | 199 |
| 2001-11-20 | 198 | 204 | 198 | 199 | 109,000 | 199 |
| 2001-11-19 | 194 | 198 | 194 | 195 | 48,000 | 195 |
| 2001-11-16 | 190 | 194 | 189 | 194 | 86,000 | 194 |
| 2001-11-15 | 187 | 191 | 187 | 191 | 57,000 | 191 |
| 2001-11-14 | 189 | 192 | 185 | 189 | 77,000 | 189 |
| 2001-11-13 | 190 | 190 | 186 | 188 | 40,000 | 188 |
| 2001-11-12 | 183 | 186 | 183 | 186 | 49,000 | 186 |
| 2001-11-09 | 196 | 198 | 185 | 186 | 66,000 | 186 |
| 2001-11-08 | 198 | 200 | 196 | 197 | 42,000 | 197 |
| 2001-11-07 | 201 | 201 | 199 | 199 | 71,000 | 199 |
| 2001-11-06 | 204 | 204 | 199 | 200 | 48,000 | 200 |
| 2001-11-05 | 200 | 204 | 196 | 204 | 52,000 | 204 |
| 2001-11-02 | 202 | 205 | 199 | 200 | 50,000 | 200 |
| 2001-11-01 | 207 | 207 | 195 | 200 | 45,000 | 200 |
| 2001-10-31 | 204 | 205 | 202 | 205 | 34,000 | 205 |
| 2001-10-30 | 204 | 205 | 203 | 205 | 29,000 | 205 |
| 2001-10-29 | 206 | 208 | 205 | 206 | 41,000 | 206 |
| 2001-10-26 | 215 | 217 | 212 | 215 | 56,000 | 215 |
| 2001-10-25 | 208 | 212 | 208 | 212 | 71,000 | 212 |
| 2001-10-24 | 205 | 211 | 205 | 207 | 68,000 | 207 |
| 2001-10-23 | 207 | 207 | 202 | 205 | 54,000 | 205 |
| 2001-10-22 | 205 | 205 | 202 | 202 | 23,000 | 202 |
| 2001-10-19 | 202 | 204 | 201 | 201 | 22,000 | 201 |
| 2001-10-18 | 205 | 205 | 202 | 204 | 15,000 | 204 |
| 2001-10-17 | 203 | 210 | 203 | 210 | 28,000 | 210 |
| 2001-10-16 | 206 | 208 | 204 | 208 | 27,000 | 208 |
| 2001-10-15 | 207 | 209 | 204 | 204 | 15,000 | 204 |
| 2001-10-12 | 207 | 212 | 203 | 212 | 52,000 | 212 |
| 2001-10-11 | 200 | 205 | 199 | 205 | 54,000 | 205 |
| 2001-10-10 | 204 | 204 | 196 | 196 | 58,000 | 196 |
| 2001-10-09 | 206 | 208 | 197 | 208 | 31,000 | 208 |
| 2001-10-05 | 215 | 215 | 205 | 205 | 46,000 | 205 |
| 2001-10-04 | 211 | 215 | 210 | 215 | 48,000 | 215 |
| 2001-10-03 | 214 | 216 | 208 | 210 | 100,000 | 210 |
| 2001-10-02 | 209 | 213 | 207 | 213 | 54,000 | 213 |
| 2001-10-01 | 219 | 219 | 206 | 212 | 57,000 | 212 |
| 2001-09-28 | 200 | 210 | 200 | 209 | 139,000 | 209 |
| 2001-09-27 | 197 | 202 | 194 | 199 | 86,000 | 199 |
| 2001-09-26 | 200 | 200 | 196 | 197 | 36,000 | 197 |
| 2001-09-25 | 206 | 210 | 201 | 201 | 62,000 | 201 |
| 2001-09-21 | 200 | 200 | 191 | 198 | 93,000 | 198 |
| 2001-09-20 | 204 | 204 | 200 | 202 | 45,000 | 202 |
| 2001-09-19 | 202 | 215 | 200 | 205 | 78,000 | 205 |
| 2001-09-18 | 200 | 205 | 198 | 200 | 83,000 | 200 |
| 2001-09-17 | 191 | 196 | 190 | 194 | 71,000 | 194 |
| 2001-09-14 | 195 | 208 | 191 | 207 | 114,000 | 207 |
| 2001-09-13 | 185 | 195 | 180 | 185 | 124,000 | 185 |
| 2001-09-12 | 189 | 199 | 180 | 187 | 166,000 | 187 |
| 2001-09-11 | 204 | 210 | 203 | 209 | 79,000 | 209 |
| 2001-09-10 | 211 | 211 | 206 | 209 | 81,000 | 209 |
| 2001-09-07 | 225 | 226 | 214 | 214 | 58,000 | 214 |
| 2001-09-06 | 225 | 229 | 225 | 229 | 21,000 | 229 |
| 2001-09-05 | 234 | 234 | 225 | 226 | 51,000 | 226 |
| 2001-09-04 | 226 | 235 | 226 | 234 | 83,000 | 234 |
| 2001-09-03 | 238 | 238 | 224 | 224 | 33,000 | 224 |
| 2001-08-31 | 234 | 238 | 232 | 238 | 43,000 | 238 |
| 2001-08-30 | 241 | 241 | 232 | 238 | 68,000 | 238 |
| 2001-08-29 | 243 | 244 | 241 | 241 | 31,000 | 241 |
| 2001-08-28 | 243 | 245 | 241 | 245 | 16,000 | 245 |
| 2001-08-27 | 240 | 247 | 240 | 245 | 53,000 | 245 |
| 2001-08-24 | 244 | 244 | 240 | 240 | 34,000 | 240 |
| 2001-08-23 | 246 | 247 | 242 | 246 | 37,000 | 246 |
| 2001-08-22 | 240 | 245 | 238 | 244 | 31,000 | 244 |
| 2001-08-21 | 249 | 249 | 241 | 241 | 25,000 | 241 |
| 2001-08-20 | 242 | 243 | 240 | 241 | 37,000 | 241 |
| 2001-08-17 | 251 | 251 | 242 | 243 | 43,000 | 243 |
| 2001-08-16 | 248 | 250 | 245 | 246 | 28,000 | 246 |
| 2001-08-15 | 253 | 253 | 247 | 248 | 32,000 | 248 |
| 2001-08-14 | 249 | 251 | 246 | 251 | 41,000 | 251 |
| 2001-08-13 | 252 | 252 | 239 | 242 | 58,000 | 242 |
| 2001-08-10 | 249 | 250 | 247 | 247 | 30,000 | 247 |
| 2001-08-09 | 248 | 249 | 243 | 245 | 67,000 | 245 |
| 2001-08-08 | 242 | 251 | 242 | 249 | 62,000 | 249 |
| 2001-08-07 | 256 | 258 | 251 | 252 | 50,000 | 252 |
| 2001-08-06 | 259 | 259 | 256 | 257 | 29,000 | 257 |
| 2001-08-03 | 265 | 265 | 256 | 256 | 90,000 | 256 |
| 2001-08-02 | 262 | 262 | 257 | 260 | 69,000 | 260 |
| 2001-08-01 | 250 | 254 | 249 | 253 | 40,000 | 253 |
| 2001-07-31 | 242 | 249 | 241 | 249 | 26,000 | 249 |
| 2001-07-30 | 250 | 250 | 242 | 245 | 47,000 | 245 |
| 2001-07-27 | 257 | 257 | 252 | 252 | 15,000 | 252 |
| 2001-07-26 | 251 | 257 | 250 | 257 | 50,000 | 257 |
| 2001-07-25 | 250 | 255 | 249 | 253 | 93,000 | 253 |
| 2001-07-24 | 249 | 253 | 248 | 253 | 74,000 | 253 |
| 2001-07-23 | 248 | 250 | 248 | 249 | 79,000 | 249 |
| 2001-07-19 | 250 | 251 | 247 | 248 | 58,000 | 248 |
| 2001-07-18 | 256 | 256 | 252 | 252 | 29,000 | 252 |
| 2001-07-17 | 259 | 260 | 256 | 256 | 21,000 | 256 |
| 2001-07-16 | 269 | 270 | 261 | 261 | 44,000 | 261 |
| 2001-07-13 | 266 | 266 | 259 | 261 | 32,000 | 261 |
| 2001-07-12 | 252 | 258 | 252 | 258 | 17,000 | 258 |
| 2001-07-11 | 255 | 263 | 251 | 251 | 26,000 | 251 |
| 2001-07-10 | 255 | 258 | 252 | 256 | 41,000 | 256 |
| 2001-07-09 | 256 | 260 | 250 | 255 | 40,000 | 255 |
| 2001-07-06 | 271 | 271 | 266 | 266 | 49,000 | 266 |
| 2001-07-05 | 277 | 279 | 271 | 275 | 36,000 | 275 |
| 2001-07-04 | 281 | 281 | 273 | 276 | 46,000 | 276 |
| 2001-07-03 | 287 | 288 | 281 | 284 | 36,000 | 284 |
| 2001-07-02 | 291 | 291 | 281 | 284 | 30,000 | 284 |
| 2001-06-29 | 285 | 290 | 282 | 289 | 43,000 | 289 |
| 2001-06-28 | 281 | 293 | 281 | 285 | 36,000 | 285 |
| 2001-06-27 | 290 | 292 | 281 | 281 | 38,000 | 281 |
| 2001-06-26 | 287 | 290 | 285 | 290 | 40,000 | 290 |
| 2001-06-25 | 291 | 292 | 285 | 287 | 29,000 | 287 |
| 2001-06-22 | 292 | 292 | 286 | 291 | 63,000 | 291 |
| 2001-06-21 | 265 | 283 | 265 | 278 | 53,000 | 278 |
| 2001-06-20 | 262 | 265 | 260 | 263 | 21,000 | 263 |
| 2001-06-19 | 260 | 272 | 260 | 263 | 42,000 | 263 |
| 2001-06-18 | 260 | 264 | 260 | 263 | 37,000 | 263 |
| 2001-06-15 | 253 | 263 | 249 | 260 | 64,000 | 260 |
| 2001-06-14 | 269 | 269 | 263 | 263 | 46,000 | 263 |
| 2001-06-13 | 270 | 272 | 270 | 270 | 25,000 | 270 |
| 2001-06-12 | 276 | 280 | 271 | 277 | 53,000 | 277 |
| 2001-06-11 | 286 | 286 | 283 | 285 | 42,000 | 285 |
| 2001-06-08 | 285 | 290 | 284 | 284 | 150,000 | 284 |
| 2001-06-07 | 282 | 284 | 277 | 283 | 34,000 | 283 |
| 2001-06-06 | 287 | 287 | 279 | 280 | 34,000 | 280 |
| 2001-06-05 | 285 | 285 | 276 | 279 | 55,000 | 279 |
| 2001-06-04 | 280 | 283 | 276 | 281 | 50,000 | 281 |
| 2001-06-01 | 289 | 289 | 273 | 280 | 18,000 | 280 |
| 2001-05-31 | 280 | 280 | 273 | 277 | 99,000 | 277 |
| 2001-05-30 | 281 | 291 | 281 | 288 | 51,000 | 288 |
| 2001-05-29 | 291 | 296 | 291 | 296 | 79,000 | 296 |
| 2001-05-28 | 295 | 299 | 291 | 291 | 43,000 | 291 |
| 2001-05-25 | 295 | 300 | 295 | 295 | 146,000 | 295 |
| 2001-05-24 | 297 | 299 | 292 | 294 | 76,000 | 294 |
| 2001-05-23 | 305 | 305 | 300 | 300 | 83,000 | 300 |
| 2001-05-22 | 309 | 311 | 307 | 307 | 53,000 | 307 |
| 2001-05-21 | 305 | 308 | 305 | 305 | 51,000 | 305 |
| 2001-05-18 | 302 | 310 | 302 | 305 | 61,000 | 305 |
| 2001-05-17 | 305 | 309 | 301 | 304 | 52,000 | 304 |
| 2001-05-16 | 305 | 305 | 300 | 301 | 43,000 | 301 |
| 2001-05-15 | 300 | 310 | 300 | 305 | 59,000 | 305 |
| 2001-05-14 | 315 | 315 | 306 | 306 | 61,000 | 306 |
| 2001-05-11 | 325 | 327 | 320 | 320 | 34,000 | 320 |
| 2001-05-10 | 323 | 324 | 319 | 324 | 51,000 | 324 |
| 2001-05-09 | 323 | 325 | 315 | 324 | 124,000 | 324 |
| 2001-05-08 | 338 | 338 | 305 | 328 | 224,000 | 328 |
| 2001-05-07 | 338 | 340 | 335 | 339 | 104,000 | 339 |
| 2001-05-02 | 338 | 338 | 324 | 333 | 190,000 | 333 |
| 2001-05-01 | 318 | 330 | 315 | 330 | 160,000 | 330 |
| 2001-04-27 | 308 | 308 | 300 | 302 | 105,000 | 302 |
| 2001-04-26 | 292 | 303 | 292 | 300 | 166,000 | 300 |
| 2001-04-25 | 287 | 289 | 285 | 289 | 44,000 | 289 |
| 2001-04-24 | 285 | 286 | 278 | 286 | 30,000 | 286 |
| 2001-04-23 | 287 | 288 | 285 | 286 | 30,000 | 286 |
| 2001-04-20 | 287 | 288 | 278 | 286 | 34,000 | 286 |
| 2001-04-19 | 290 | 293 | 283 | 287 | 98,000 | 287 |
| 2001-04-18 | 272 | 280 | 272 | 280 | 64,000 | 280 |
| 2001-04-17 | 276 | 278 | 271 | 272 | 26,000 | 272 |
| 2001-04-16 | 277 | 280 | 275 | 276 | 15,000 | 276 |
| 2001-04-13 | 286 | 290 | 276 | 276 | 28,000 | 276 |
| 2001-04-12 | 280 | 280 | 273 | 275 | 57,000 | 275 |
| 2001-04-11 | 276 | 276 | 270 | 274 | 48,000 | 274 |
| 2001-04-10 | 277 | 277 | 268 | 270 | 56,000 | 270 |
| 2001-04-09 | 276 | 291 | 276 | 277 | 54,000 | 277 |
| 2001-04-06 | 297 | 300 | 291 | 291 | 109,000 | 291 |
| 2001-04-05 | 282 | 293 | 280 | 280 | 125,000 | 280 |
| 2001-04-04 | 280 | 281 | 272 | 279 | 74,000 | 279 |
| 2001-04-03 | 270 | 281 | 270 | 281 | 94,000 | 281 |
| 2001-04-02 | 274 | 275 | 257 | 270 | 43,000 | 270 |
| 2001-03-30 | 271 | 280 | 270 | 278 | 72,000 | 278 |
| 2001-03-29 | 280 | 282 | 275 | 276 | 143,000 | 276 |
| 2001-03-28 | 293 | 293 | 282 | 282 | 80,000 | 282 |
| 2001-03-27 | 296 | 296 | 279 | 279 | 162,000 | 279 |
| 2001-03-26 | 268 | 289 | 267 | 289 | 167,000 | 289 |
| 2001-03-23 | 258 | 262 | 250 | 262 | 82,000 | 262 |
| 2001-03-22 | 250 | 268 | 246 | 258 | 121,000 | 258 |
| 2001-03-21 | 226 | 254 | 226 | 254 | 46,000 | 254 |
| 2001-03-19 | 221 | 231 | 221 | 226 | 38,000 | 226 |
| 2001-03-16 | 235 | 239 | 223 | 231 | 45,000 | 231 |
| 2001-03-15 | 220 | 230 | 212 | 230 | 37,000 | 230 |
| 2001-03-14 | 222 | 227 | 222 | 222 | 77,000 | 222 |
| 2001-03-13 | 230 | 230 | 225 | 225 | 38,000 | 225 |
| 2001-03-12 | 240 | 240 | 234 | 234 | 50,000 | 234 |
| 2001-03-09 | 243 | 244 | 235 | 240 | 77,000 | 240 |
| 2001-03-08 | 239 | 239 | 234 | 234 | 18,000 | 234 |
| 2001-03-07 | 235 | 240 | 235 | 236 | 86,000 | 236 |
| 2001-03-06 | 231 | 233 | 228 | 231 | 74,000 | 231 |
| 2001-03-05 | 234 | 234 | 230 | 231 | 24,000 | 231 |
| 2001-03-02 | 241 | 241 | 235 | 235 | 26,000 | 235 |
| 2001-03-01 | 243 | 243 | 238 | 243 | 49,000 | 243 |
| 2001-02-28 | 242 | 243 | 239 | 242 | 24,000 | 242 |
| 2001-02-27 | 250 | 250 | 241 | 242 | 48,000 | 242 |
| 2001-02-26 | 239 | 248 | 237 | 237 | 70,000 | 237 |
| 2001-02-23 | 230 | 239 | 230 | 239 | 23,000 | 239 |
| 2001-02-22 | 237 | 237 | 230 | 230 | 19,000 | 230 |
| 2001-02-21 | 230 | 239 | 230 | 235 | 81,000 | 235 |
| 2001-02-20 | 231 | 233 | 230 | 230 | 26,000 | 230 |
| 2001-02-19 | 230 | 232 | 230 | 232 | 20,000 | 232 |
| 2001-02-16 | 230 | 235 | 230 | 231 | 16,000 | 231 |
| 2001-02-15 | 230 | 235 | 230 | 233 | 22,000 | 233 |
| 2001-02-14 | 227 | 236 | 227 | 234 | 34,000 | 234 |
| 2001-02-13 | 230 | 233 | 229 | 232 | 31,000 | 232 |
| 2001-02-09 | 221 | 224 | 221 | 224 | 36,000 | 224 |
| 2001-02-08 | 225 | 225 | 220 | 221 | 41,000 | 221 |
| 2001-02-07 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2001-02-06 | 228 | 230 | 227 | 228 | 26,000 | 228 |
| 2001-02-05 | 230 | 230 | 227 | 227 | 17,000 | 227 |
| 2001-02-02 | 231 | 231 | 226 | 227 | 35,000 | 227 |
| 2001-02-01 | 230 | 231 | 226 | 231 | 21,000 | 231 |
| 2001-01-31 | 240 | 240 | 232 | 232 | 28,000 | 232 |
| 2001-01-30 | 240 | 240 | 235 | 240 | 41,000 | 240 |
| 2001-01-29 | 241 | 247 | 241 | 241 | 20,000 | 241 |
| 2001-01-26 | 249 | 249 | 241 | 241 | 18,000 | 241 |
| 2001-01-25 | 245 | 248 | 243 | 248 | 23,000 | 248 |
| 2001-01-24 | 255 | 255 | 245 | 245 | 23,000 | 245 |
| 2001-01-23 | 250 | 252 | 249 | 250 | 47,000 | 250 |
| 2001-01-22 | 258 | 258 | 240 | 243 | 56,000 | 243 |
| 2001-01-19 | 242 | 259 | 242 | 256 | 98,000 | 256 |
| 2001-01-18 | 229 | 239 | 229 | 237 | 93,000 | 237 |
| 2001-01-17 | 225 | 225 | 218 | 225 | 24,000 | 225 |
| 2001-01-16 | 215 | 220 | 215 | 220 | 24,000 | 220 |
| 2001-01-15 | 218 | 218 | 211 | 217 | 24,000 | 217 |
| 2001-01-12 | 209 | 221 | 209 | 214 | 66,000 | 214 |
| 2001-01-11 | 214 | 218 | 210 | 214 | 63,000 | 214 |
| 2001-01-10 | 216 | 229 | 201 | 229 | 92,000 | 229 |
| 2001-01-09 | 220 | 221 | 215 | 220 | 45,000 | 220 |
| 2001-01-05 | 220 | 226 | 220 | 220 | 23,000 | 220 |
| 2001-01-04 | 232 | 234 | 220 | 220 | 34,000 | 220 |
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
