8614 東洋証券(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	134	139	133	139	16,000	139
2002-12-27	134	138	133	138	38,000	138
2002-12-26	131	134	131	133	36,000	133
2002-12-25	130	132	127	132	69,000	132
2002-12-24	133	136	130	131	95,000	131
2002-12-20	130	132	126	131	75,000	131
2002-12-19	121	130	121	130	123,000	130
2002-12-18	130	130	125	126	85,000	126
2002-12-17	134	135	130	130	57,000	130
2002-12-16	128	135	128	135	114,000	135
2002-12-13	139	139	132	133	132,000	133
2002-12-12	140	140	138	139	50,000	139
2002-12-11	140	140	138	140	65,000	140
2002-12-10	139	142	139	141	74,000	141
2002-12-09	142	142	140	140	18,000	140
2002-12-06	142	142	141	142	56,000	142
2002-12-05	145	145	143	144	21,000	144
2002-12-04	145	145	144	145	23,000	145
2002-12-03	147	149	147	147	68,000	147
2002-12-02	149	149	147	147	49,000	147
2002-11-29	148	151	147	151	77,000	151
2002-11-28	145	146	144	146	124,000	146
2002-11-27	140	143	140	141	69,000	141
2002-11-26	145	146	141	142	24,000	142
2002-11-25	141	146	140	146	64,000	146
2002-11-22	147	148	138	142	102,000	142
2002-11-21	138	138	134	137	109,000	137
2002-11-20	124	133	124	129	118,000	129
2002-11-19	129	129	126	127	117,000	127
2002-11-18	132	133	129	129	65,000	129
2002-11-15	132	138	130	131	100,000	131
2002-11-14	138	143	135	135	58,000	135
2002-11-13	143	144	141	141	25,000	141
2002-11-12	139	143	138	143	75,000	143
2002-11-11	138	145	138	140	96,000	140
2002-11-08	148	150	148	148	51,000	148
2002-11-07	147	152	145	152	224,000	152
2002-11-06	154	155	135	135	77,000	135
2002-11-05	151	154	147	154	43,000	154
2002-11-01	151	154	149	151	32,000	151
2002-10-31	153	158	151	151	25,000	151
2002-10-30	150	158	148	156	99,000	156
2002-10-29	158	158	153	153	61,000	153
2002-10-28	156	159	153	159	66,000	159
2002-10-25	147	160	147	160	61,000	160
2002-10-24	156	156	145	152	55,000	152
2002-10-23	153	156	152	156	46,000	156
2002-10-22	168	168	152	152	45,000	152
2002-10-21	160	163	159	163	38,000	163
2002-10-18	159	162	159	159	32,000	159
2002-10-17	161	161	156	156	25,000	156
2002-10-16	158	160	156	156	37,000	156
2002-10-15	155	157	154	155	25,000	155
2002-10-11	151	153	151	152	31,000	152
2002-10-10	150	150	145	149	60,000	149
2002-10-09	157	157	150	150	37,000	150
2002-10-08	155	158	153	156	39,000	156
2002-10-07	160	160	156	156	55,000	156
2002-10-04	161	164	160	164	45,000	164
2002-10-03	169	169	164	164	27,000	164
2002-10-02	173	175	170	170	44,000	170
2002-10-01	176	177	169	172	39,000	172
2002-09-30	184	184	180	181	130,000	181
2002-09-27	177	182	176	182	117,000	182
2002-09-26	170	177	170	175	68,000	175
2002-09-25	170	174	168	173	51,000	173
2002-09-24	168	172	168	172	64,000	172
2002-09-20	169	172	168	172	57,000	172
2002-09-19	171	175	171	175	131,000	175
2002-09-18	169	170	167	169	21,000	169
2002-09-17	170	173	170	173	54,000	173
2002-09-13	169	169	164	165	107,000	165
2002-09-12	165	166	163	164	39,000	164
2002-09-11	167	167	164	165	13,000	165
2002-09-10	163	167	163	167	38,000	167
2002-09-09	162	165	162	163	30,000	163
2002-09-06	157	162	157	161	99,000	161
2002-09-05	167	167	162	162	45,000	162
2002-09-04	161	162	157	162	113,000	162
2002-09-03	168	169	161	165	72,000	165
2002-09-02	169	171	168	170	42,000	170
2002-08-30	173	173	165	171	28,000	171
2002-08-29	169	171	168	168	33,000	168
2002-08-28	173	173	168	172	31,000	172
2002-08-27	177	177	172	173	28,000	173
2002-08-26	173	180	173	180	37,000	180
2002-08-23	175	176	171	172	27,000	172
2002-08-22	173	175	169	175	39,000	175
2002-08-21	172	173	169	173	36,000	173
2002-08-20	168	172	168	172	20,000	172
2002-08-19	171	172	168	168	20,000	168
2002-08-16	174	174	167	173	23,000	173
2002-08-15	169	172	169	171	9,000	171
2002-08-14	166	169	166	169	15,000	169
2002-08-13	166	169	166	166	24,000	166
2002-08-12	177	177	166	166	24,000	166
2002-08-09	172	177	168	177	42,000	177
2002-08-08	169	170	165	167	13,000	167
2002-08-07	167	169	166	169	22,000	169
2002-08-06	165	165	161	162	41,000	162
2002-08-05	167	167	165	165	40,000	165
2002-08-02	173	174	165	166	79,000	166
2002-08-01	170	174	168	174	29,000	174
2002-07-31	174	175	166	170	98,000	170
2002-07-30	180	181	173	173	48,000	173
2002-07-29	184	184	171	171	89,000	171
2002-07-26	185	185	173	178	71,000	178
2002-07-25	185	191	180	181	48,000	181
2002-07-24	181	185	180	180	23,000	180
2002-07-23	180	185	180	181	33,000	181
2002-07-22	184	185	182	185	45,000	185
2002-07-19	192	193	186	186	20,000	186
2002-07-18	187	198	187	197	120,000	197
2002-07-17	180	187	172	187	69,000	187
2002-07-16	186	186	180	180	79,000	180
2002-07-15	190	190	186	186	41,000	186
2002-07-12	191	192	190	190	21,000	190
2002-07-11	191	191	188	189	20,000	189
2002-07-10	193	194	191	193	25,000	193
2002-07-09	194	195	190	194	37,000	194
2002-07-08	198	200	192	194	104,000	194
2002-07-05	195	195	193	194	34,000	194
2002-07-04	192	195	192	193	33,000	193
2002-07-03	193	199	191	199	49,000	199
2002-07-02	193	194	189	194	20,000	194
2002-07-01	195	198	194	194	31,000	194
2002-06-28	192	194	191	193	32,000	193
2002-06-27	190	196	188	188	39,000	188
2002-06-26	196	196	191	191	17,000	191
2002-06-25	204	205	200	201	98,000	201
2002-06-24	192	200	187	199	81,000	199
2002-06-21	194	194	192	194	43,000	194
2002-06-20	188	194	188	194	47,000	194
2002-06-19	195	195	186	188	42,000	188
2002-06-18	195	198	191	196	67,000	196
2002-06-17	197	197	185	185	78,000	185
2002-06-14	207	207	197	200	193,000	200
2002-06-13	208	208	195	197	79,000	197
2002-06-12	208	208	200	201	60,000	201
2002-06-11	212	213	208	213	37,000	213
2002-06-10	210	215	206	207	61,000	207
2002-06-07	210	210	201	208	75,000	208
2002-06-06	225	225	212	213	76,000	213
2002-06-05	218	226	218	223	108,000	223
2002-06-04	224	224	219	219	48,000	219
2002-06-03	222	225	219	222	49,000	222
2002-05-31	220	223	218	218	58,000	218
2002-05-30	218	222	215	220	57,000	220
2002-05-29	217	225	217	223	59,000	223
2002-05-28	220	227	220	227	82,000	227
2002-05-27	228	230	226	226	89,000	226
2002-05-24	231	234	224	228	88,000	228
2002-05-23	225	228	222	226	213,000	226
2002-05-22	214	219	213	218	162,000	218
2002-05-21	215	215	213	214	88,000	214
2002-05-20	205	214	205	212	157,000	212
2002-05-17	199	201	196	198	64,000	198
2002-05-16	191	196	191	196	41,000	196
2002-05-15	192	195	192	192	41,000	192
2002-05-14	195	195	189	194	39,000	194
2002-05-13	190	194	188	192	31,000	192
2002-05-10	190	192	190	191	19,000	191
2002-05-09	192	194	191	191	11,000	191
2002-05-08	190	195	190	190	36,000	190
2002-05-07	195	196	191	191	52,000	191
2002-05-02	192	194	191	193	19,000	193
2002-05-01	191	196	190	191	24,000	191
2002-04-30	197	198	191	191	27,000	191
2002-04-26	197	200	194	200	53,000	200
2002-04-25	199	200	196	196	38,000	196
2002-04-24	203	203	199	199	23,000	199
2002-04-23	200	205	200	201	21,000	201
2002-04-22	200	205	200	205	46,000	205
2002-04-19	201	206	200	205	27,000	205
2002-04-18	204	208	200	202	30,000	202
2002-04-17	207	208	202	204	25,000	204
2002-04-16	199	202	199	202	26,000	202
2002-04-15	197	199	191	199	33,000	199
2002-04-12	204	205	196	197	40,000	197
2002-04-11	208	208	203	204	24,000	204
2002-04-10	201	207	200	207	31,000	207
2002-04-09	205	207	202	202	18,000	202
2002-04-08	204	208	204	205	18,000	205
2002-04-05	208	208	204	207	20,000	207
2002-04-04	203	207	203	204	38,000	204
2002-04-03	192	201	191	201	42,000	201
2002-04-02	195	200	191	200	24,000	200
2002-04-01	205	205	195	195	53,000	195
2002-03-29	208	209	205	205	37,000	205
2002-03-28	211	211	208	208	46,000	208
2002-03-27	202	211	202	211	47,000	211
2002-03-26	200	208	196	199	51,000	199
2002-03-25	210	214	206	208	65,000	208
2002-03-22	215	219	215	218	72,000	218
2002-03-20	229	230	215	222	77,000	222
2002-03-19	226	229	224	229	46,000	229
2002-03-18	228	233	222	226	68,000	226
2002-03-15	216	226	215	226	115,000	226
2002-03-14	210	218	210	215	73,000	215
2002-03-13	226	228	210	212	64,000	212
2002-03-12	244	246	230	230	159,000	230
2002-03-11	226	237	225	234	159,000	234
2002-03-08	210	216	210	211	274,000	211
2002-03-07	204	209	204	209	91,000	209
2002-03-06	202	202	199	202	61,000	202
2002-03-05	205	208	200	202	265,000	202
2002-03-04	189	200	189	200	120,000	200
2002-03-01	188	189	185	189	68,000	189
2002-02-28	183	188	183	188	81,000	188
2002-02-27	178	181	173	181	60,000	181
2002-02-26	173	175	173	175	32,000	175
2002-02-25	178	178	177	178	17,000	178
2002-02-22	178	181	177	178	67,000	178
2002-02-21	174	176	174	176	25,000	176
2002-02-20	167	171	165	170	16,000	170
2002-02-19	172	173	169	173	30,000	173
2002-02-18	172	174	172	173	13,000	173
2002-02-15	179	179	174	178	29,000	178
2002-02-14	179	184	178	180	52,000	180
2002-02-13	172	180	171	171	59,000	171
2002-02-12	171	174	169	171	51,000	171
2002-02-08	162	170	161	167	69,000	167
2002-02-07	154	165	154	164	44,000	164
2002-02-06	156	160	155	156	65,000	156
2002-02-05	156	162	156	159	39,000	159
2002-02-04	166	166	160	160	41,000	160
2002-02-01	169	170	167	167	47,000	167
2002-01-31	168	175	168	171	30,000	171
2002-01-30	170	173	166	171	62,000	171
2002-01-29	171	176	171	172	16,000	172
2002-01-28	173	175	171	171	41,000	171
2002-01-25	175	176	170	175	48,000	175
2002-01-24	176	178	174	174	50,000	174
2002-01-23	176	177	175	176	37,000	176
2002-01-22	187	187	176	182	48,000	182
2002-01-21	184	185	182	185	52,000	185
2002-01-18	173	184	173	184	29,000	184
2002-01-17	177	177	172	172	19,000	172
2002-01-16	173	180	172	180	23,000	180
2002-01-15	173	174	172	172	24,000	172
2002-01-11	177	177	174	174	63,000	174
2002-01-10	175	182	175	177	30,000	177
2002-01-09	177	182	176	182	50,000	182
2002-01-08	182	182	179	182	37,000	182
2002-01-07	184	185	182	183	40,000	183
2002-01-04	185	185	181	181	27,000	181

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