8614 東洋証券(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 295 | 299 | 292 | 296 | 352,000 | 296 |
| 2003-12-29 | 270 | 285 | 270 | 285 | 428,000 | 285 |
| 2003-12-26 | 257 | 262 | 255 | 262 | 185,000 | 262 |
| 2003-12-25 | 250 | 254 | 247 | 250 | 341,000 | 250 |
| 2003-12-24 | 262 | 266 | 255 | 256 | 294,000 | 256 |
| 2003-12-22 | 264 | 267 | 261 | 263 | 153,000 | 263 |
| 2003-12-19 | 269 | 271 | 263 | 265 | 176,000 | 265 |
| 2003-12-18 | 263 | 267 | 262 | 265 | 149,000 | 265 |
| 2003-12-17 | 280 | 280 | 267 | 268 | 135,000 | 268 |
| 2003-12-16 | 274 | 279 | 272 | 275 | 145,000 | 275 |
| 2003-12-15 | 287 | 290 | 279 | 289 | 463,000 | 289 |
| 2003-12-12 | 270 | 272 | 263 | 265 | 294,000 | 265 |
| 2003-12-11 | 267 | 268 | 261 | 262 | 171,000 | 262 |
| 2003-12-10 | 270 | 272 | 262 | 262 | 211,000 | 262 |
| 2003-12-09 | 277 | 280 | 267 | 274 | 199,000 | 274 |
| 2003-12-08 | 280 | 284 | 271 | 274 | 161,000 | 274 |
| 2003-12-05 | 293 | 294 | 287 | 287 | 107,000 | 287 |
| 2003-12-04 | 293 | 293 | 288 | 292 | 249,000 | 292 |
| 2003-12-03 | 291 | 296 | 288 | 293 | 127,000 | 293 |
| 2003-12-02 | 298 | 299 | 292 | 294 | 247,000 | 294 |
| 2003-12-01 | 275 | 293 | 273 | 288 | 432,000 | 288 |
| 2003-11-28 | 296 | 296 | 289 | 291 | 232,000 | 291 |
| 2003-11-27 | 301 | 301 | 292 | 296 | 396,000 | 296 |
| 2003-11-26 | 289 | 298 | 289 | 296 | 316,000 | 296 |
| 2003-11-25 | 290 | 294 | 287 | 288 | 340,000 | 288 |
| 2003-11-21 | 270 | 277 | 264 | 277 | 366,000 | 277 |
| 2003-11-20 | 272 | 278 | 265 | 275 | 308,000 | 275 |
| 2003-11-19 | 260 | 266 | 256 | 265 | 440,000 | 265 |
| 2003-11-18 | 251 | 268 | 245 | 267 | 619,000 | 267 |
| 2003-11-17 | 286 | 287 | 259 | 261 | 698,000 | 261 |
| 2003-11-14 | 308 | 310 | 302 | 302 | 316,000 | 302 |
| 2003-11-13 | 311 | 313 | 303 | 308 | 352,000 | 308 |
| 2003-11-12 | 301 | 305 | 289 | 296 | 475,000 | 296 |
| 2003-11-11 | 298 | 302 | 282 | 291 | 886,000 | 291 |
| 2003-11-10 | 340 | 341 | 321 | 323 | 219,000 | 323 |
| 2003-11-07 | 339 | 340 | 331 | 339 | 336,000 | 339 |
| 2003-11-06 | 333 | 346 | 332 | 333 | 438,000 | 333 |
| 2003-11-05 | 336 | 344 | 332 | 339 | 303,000 | 339 |
| 2003-11-04 | 353 | 359 | 341 | 346 | 516,000 | 346 |
| 2003-10-31 | 359 | 360 | 344 | 346 | 513,000 | 346 |
| 2003-10-30 | 357 | 366 | 357 | 364 | 509,000 | 364 |
| 2003-10-29 | 389 | 390 | 363 | 372 | 539,000 | 372 |
| 2003-10-28 | 374 | 382 | 368 | 373 | 798,000 | 373 |
| 2003-10-27 | 368 | 374 | 363 | 374 | 1,229,000 | 374 |
| 2003-10-24 | 343 | 363 | 335 | 350 | 1,143,000 | 350 |
| 2003-10-23 | 344 | 360 | 326 | 328 | 1,572,000 | 328 |
| 2003-10-22 | 384 | 389 | 360 | 374 | 1,181,000 | 374 |
| 2003-10-21 | 435 | 438 | 376 | 389 | 2,538,000 | 389 |
| 2003-10-20 | 373 | 446 | 369 | 424 | 2,928,000 | 424 |
| 2003-10-17 | 370 | 383 | 365 | 368 | 1,763,000 | 368 |
| 2003-10-16 | 340 | 369 | 338 | 363 | 2,077,000 | 363 |
| 2003-10-15 | 320 | 350 | 317 | 346 | 2,168,000 | 346 |
| 2003-10-14 | 305 | 312 | 302 | 310 | 1,017,000 | 310 |
| 2003-10-10 | 282 | 293 | 280 | 292 | 554,000 | 292 |
| 2003-10-09 | 278 | 285 | 278 | 285 | 260,000 | 285 |
| 2003-10-08 | 282 | 288 | 280 | 283 | 352,000 | 283 |
| 2003-10-07 | 293 | 295 | 286 | 292 | 291,000 | 292 |
| 2003-10-06 | 297 | 297 | 290 | 292 | 592,000 | 292 |
| 2003-10-03 | 284 | 284 | 277 | 282 | 734,000 | 282 |
| 2003-10-02 | 280 | 280 | 271 | 278 | 791,000 | 278 |
| 2003-10-01 | 254 | 258 | 252 | 256 | 274,000 | 256 |
| 2003-09-30 | 255 | 258 | 251 | 255 | 172,000 | 255 |
| 2003-09-29 | 258 | 258 | 249 | 250 | 210,000 | 250 |
| 2003-09-26 | 242 | 260 | 242 | 253 | 630,000 | 253 |
| 2003-09-25 | 247 | 250 | 243 | 247 | 313,000 | 247 |
| 2003-09-24 | 264 | 267 | 254 | 256 | 289,000 | 256 |
| 2003-09-22 | 270 | 270 | 262 | 264 | 371,000 | 264 |
| 2003-09-19 | 273 | 278 | 268 | 270 | 568,000 | 270 |
| 2003-09-18 | 263 | 268 | 258 | 267 | 413,000 | 267 |
| 2003-09-17 | 271 | 271 | 261 | 263 | 756,000 | 263 |
| 2003-09-16 | 244 | 251 | 243 | 251 | 487,000 | 251 |
| 2003-09-12 | 244 | 244 | 238 | 240 | 289,000 | 240 |
| 2003-09-11 | 238 | 239 | 233 | 236 | 244,000 | 236 |
| 2003-09-10 | 241 | 245 | 240 | 240 | 262,000 | 240 |
| 2003-09-09 | 242 | 245 | 239 | 241 | 255,000 | 241 |
| 2003-09-08 | 233 | 236 | 232 | 235 | 208,000 | 235 |
| 2003-09-05 | 240 | 243 | 234 | 236 | 192,000 | 236 |
| 2003-09-04 | 245 | 246 | 238 | 239 | 217,000 | 239 |
| 2003-09-03 | 250 | 253 | 242 | 246 | 480,000 | 246 |
| 2003-09-02 | 250 | 251 | 243 | 244 | 393,000 | 244 |
| 2003-09-01 | 233 | 245 | 231 | 245 | 400,000 | 245 |
| 2003-08-29 | 225 | 229 | 225 | 227 | 120,000 | 227 |
| 2003-08-28 | 233 | 234 | 221 | 222 | 258,000 | 222 |
| 2003-08-27 | 235 | 237 | 230 | 230 | 184,000 | 230 |
| 2003-08-26 | 224 | 234 | 223 | 231 | 180,000 | 231 |
| 2003-08-25 | 230 | 230 | 226 | 227 | 158,000 | 227 |
| 2003-08-22 | 239 | 241 | 233 | 233 | 235,000 | 233 |
| 2003-08-21 | 240 | 242 | 237 | 239 | 239,000 | 239 |
| 2003-08-20 | 245 | 246 | 239 | 242 | 261,000 | 242 |
| 2003-08-19 | 245 | 248 | 240 | 244 | 534,000 | 244 |
| 2003-08-18 | 240 | 241 | 236 | 241 | 345,000 | 241 |
| 2003-08-15 | 240 | 246 | 234 | 235 | 547,000 | 235 |
| 2003-08-14 | 230 | 236 | 227 | 233 | 407,000 | 233 |
| 2003-08-13 | 220 | 233 | 220 | 230 | 253,000 | 230 |
| 2003-08-12 | 215 | 220 | 212 | 216 | 269,000 | 216 |
| 2003-08-11 | 207 | 214 | 205 | 212 | 165,000 | 212 |
| 2003-08-08 | 204 | 207 | 204 | 204 | 152,000 | 204 |
| 2003-08-07 | 206 | 209 | 204 | 204 | 169,000 | 204 |
| 2003-08-06 | 203 | 209 | 203 | 205 | 165,000 | 205 |
| 2003-08-05 | 216 | 218 | 210 | 213 | 130,000 | 213 |
| 2003-08-04 | 216 | 221 | 216 | 220 | 117,000 | 220 |
| 2003-08-01 | 230 | 234 | 220 | 221 | 191,000 | 221 |
| 2003-07-31 | 224 | 225 | 221 | 225 | 180,000 | 225 |
| 2003-07-30 | 227 | 230 | 224 | 224 | 109,000 | 224 |
| 2003-07-29 | 239 | 240 | 229 | 229 | 201,000 | 229 |
| 2003-07-28 | 250 | 250 | 234 | 236 | 459,000 | 236 |
| 2003-07-25 | 240 | 240 | 229 | 230 | 408,000 | 230 |
| 2003-07-24 | 240 | 244 | 236 | 240 | 373,000 | 240 |
| 2003-07-23 | 220 | 235 | 218 | 235 | 285,000 | 235 |
| 2003-07-22 | 217 | 218 | 215 | 217 | 197,000 | 217 |
| 2003-07-18 | 202 | 230 | 200 | 217 | 634,000 | 217 |
| 2003-07-17 | 232 | 232 | 216 | 217 | 316,000 | 217 |
| 2003-07-16 | 241 | 244 | 235 | 237 | 328,000 | 237 |
| 2003-07-15 | 250 | 251 | 245 | 246 | 348,000 | 246 |
| 2003-07-14 | 249 | 249 | 233 | 239 | 375,000 | 239 |
| 2003-07-11 | 243 | 246 | 238 | 240 | 457,000 | 240 |
| 2003-07-10 | 262 | 275 | 249 | 249 | 543,000 | 249 |
| 2003-07-09 | 270 | 272 | 245 | 267 | 662,000 | 267 |
| 2003-07-08 | 286 | 289 | 267 | 267 | 1,736,000 | 267 |
| 2003-07-07 | 237 | 271 | 236 | 266 | 1,785,000 | 266 |
| 2003-07-04 | 215 | 232 | 211 | 232 | 618,000 | 232 |
| 2003-07-03 | 252 | 254 | 208 | 212 | 1,184,000 | 212 |
| 2003-07-02 | 217 | 225 | 217 | 222 | 1,501,000 | 222 |
| 2003-07-01 | 197 | 209 | 197 | 207 | 694,000 | 207 |
| 2003-06-30 | 199 | 200 | 197 | 198 | 112,000 | 198 |
| 2003-06-27 | 194 | 200 | 194 | 198 | 154,000 | 198 |
| 2003-06-26 | 190 | 192 | 188 | 190 | 88,000 | 190 |
| 2003-06-25 | 192 | 194 | 190 | 194 | 198,000 | 194 |
| 2003-06-24 | 195 | 198 | 192 | 192 | 269,000 | 192 |
| 2003-06-23 | 199 | 200 | 197 | 198 | 262,000 | 198 |
| 2003-06-20 | 193 | 196 | 190 | 194 | 279,000 | 194 |
| 2003-06-19 | 198 | 199 | 192 | 197 | 381,000 | 197 |
| 2003-06-18 | 200 | 204 | 193 | 193 | 801,000 | 193 |
| 2003-06-17 | 210 | 221 | 190 | 193 | 2,132,000 | 193 |
| 2003-06-16 | 165 | 211 | 165 | 200 | 2,019,000 | 200 |
| 2003-06-13 | 169 | 171 | 167 | 170 | 189,000 | 170 |
| 2003-06-12 | 174 | 176 | 170 | 170 | 215,000 | 170 |
| 2003-06-11 | 174 | 176 | 171 | 173 | 186,000 | 173 |
| 2003-06-10 | 168 | 168 | 165 | 167 | 170,000 | 167 |
| 2003-06-09 | 174 | 175 | 169 | 172 | 487,000 | 172 |
| 2003-06-06 | 152 | 160 | 151 | 160 | 259,000 | 160 |
| 2003-06-05 | 142 | 145 | 142 | 145 | 81,000 | 145 |
| 2003-06-04 | 139 | 140 | 138 | 139 | 63,000 | 139 |
| 2003-06-03 | 139 | 139 | 136 | 138 | 40,000 | 138 |
| 2003-06-02 | 131 | 140 | 131 | 139 | 87,000 | 139 |
| 2003-05-30 | 130 | 132 | 130 | 131 | 16,000 | 131 |
| 2003-05-29 | 130 | 133 | 130 | 130 | 55,000 | 130 |
| 2003-05-28 | 128 | 131 | 128 | 129 | 47,000 | 129 |
| 2003-05-27 | 129 | 131 | 128 | 128 | 47,000 | 128 |
| 2003-05-26 | 129 | 130 | 129 | 130 | 13,000 | 130 |
| 2003-05-23 | 129 | 130 | 129 | 129 | 29,000 | 129 |
| 2003-05-22 | 128 | 130 | 127 | 130 | 30,000 | 130 |
| 2003-05-21 | 130 | 132 | 128 | 128 | 27,000 | 128 |
| 2003-05-20 | 129 | 129 | 129 | 129 | 7,000 | 129 |
| 2003-05-19 | 134 | 134 | 130 | 130 | 36,000 | 130 |
| 2003-05-16 | 129 | 133 | 127 | 133 | 53,000 | 133 |
| 2003-05-15 | 132 | 132 | 129 | 131 | 68,000 | 131 |
| 2003-05-14 | 130 | 131 | 129 | 130 | 42,000 | 130 |
| 2003-05-13 | 130 | 131 | 129 | 131 | 58,000 | 131 |
| 2003-05-12 | 129 | 130 | 127 | 128 | 29,000 | 128 |
| 2003-05-09 | 126 | 129 | 125 | 126 | 97,000 | 126 |
| 2003-05-08 | 128 | 128 | 124 | 125 | 31,000 | 125 |
| 2003-05-07 | 127 | 128 | 125 | 127 | 47,000 | 127 |
| 2003-05-06 | 125 | 127 | 125 | 125 | 33,000 | 125 |
| 2003-05-02 | 124 | 125 | 123 | 124 | 31,000 | 124 |
| 2003-05-01 | 126 | 126 | 125 | 126 | 12,000 | 126 |
| 2003-04-30 | 121 | 126 | 121 | 124 | 68,000 | 124 |
| 2003-04-28 | 125 | 126 | 124 | 126 | 32,000 | 126 |
| 2003-04-25 | 126 | 127 | 124 | 125 | 35,000 | 125 |
| 2003-04-24 | 125 | 126 | 124 | 125 | 26,000 | 125 |
| 2003-04-23 | 127 | 128 | 125 | 125 | 8,000 | 125 |
| 2003-04-22 | 128 | 130 | 126 | 126 | 31,000 | 126 |
| 2003-04-21 | 127 | 130 | 126 | 130 | 58,000 | 130 |
| 2003-04-18 | 125 | 127 | 124 | 126 | 33,000 | 126 |
| 2003-04-17 | 125 | 127 | 122 | 125 | 91,000 | 125 |
| 2003-04-16 | 130 | 130 | 124 | 124 | 51,000 | 124 |
| 2003-04-15 | 131 | 131 | 128 | 130 | 35,000 | 130 |
| 2003-04-14 | 130 | 130 | 129 | 129 | 23,000 | 129 |
| 2003-04-11 | 131 | 131 | 128 | 131 | 31,000 | 131 |
| 2003-04-10 | 130 | 130 | 127 | 130 | 32,000 | 130 |
| 2003-04-09 | 125 | 131 | 125 | 131 | 58,000 | 131 |
| 2003-04-08 | 127 | 128 | 126 | 128 | 18,000 | 128 |
| 2003-04-07 | 131 | 131 | 127 | 128 | 24,000 | 128 |
| 2003-04-04 | 129 | 130 | 128 | 130 | 13,000 | 130 |
| 2003-04-03 | 131 | 131 | 128 | 129 | 14,000 | 129 |
| 2003-04-02 | 123 | 132 | 123 | 132 | 55,000 | 132 |
| 2003-04-01 | 124 | 127 | 124 | 126 | 16,000 | 126 |
| 2003-03-31 | 131 | 131 | 124 | 124 | 27,000 | 124 |
| 2003-03-28 | 129 | 132 | 128 | 132 | 27,000 | 132 |
| 2003-03-27 | 130 | 131 | 129 | 131 | 19,000 | 131 |
| 2003-03-26 | 129 | 131 | 128 | 129 | 30,000 | 129 |
| 2003-03-25 | 130 | 132 | 126 | 131 | 59,000 | 131 |
| 2003-03-24 | 129 | 132 | 128 | 132 | 69,000 | 132 |
| 2003-03-20 | 125 | 127 | 125 | 127 | 32,000 | 127 |
| 2003-03-19 | 123 | 124 | 122 | 124 | 26,000 | 124 |
| 2003-03-18 | 124 | 127 | 123 | 123 | 55,000 | 123 |
| 2003-03-17 | 127 | 127 | 121 | 121 | 37,000 | 121 |
| 2003-03-14 | 136 | 136 | 127 | 127 | 250,000 | 127 |
| 2003-03-13 | 126 | 128 | 126 | 126 | 22,000 | 126 |
| 2003-03-12 | 125 | 130 | 124 | 124 | 26,000 | 124 |
| 2003-03-11 | 123 | 130 | 122 | 130 | 125,000 | 130 |
| 2003-03-10 | 125 | 127 | 121 | 123 | 95,000 | 123 |
| 2003-03-07 | 127 | 129 | 124 | 124 | 118,000 | 124 |
| 2003-03-06 | 128 | 129 | 127 | 127 | 59,000 | 127 |
| 2003-03-05 | 128 | 129 | 127 | 128 | 87,000 | 128 |
| 2003-03-04 | 128 | 129 | 127 | 129 | 57,000 | 129 |
| 2003-03-03 | 128 | 129 | 128 | 129 | 19,000 | 129 |
| 2003-02-28 | 127 | 131 | 126 | 128 | 165,000 | 128 |
| 2003-02-27 | 126 | 127 | 126 | 127 | 40,000 | 127 |
| 2003-02-26 | 127 | 128 | 126 | 126 | 31,000 | 126 |
| 2003-02-25 | 132 | 132 | 128 | 128 | 53,000 | 128 |
| 2003-02-24 | 133 | 134 | 132 | 132 | 42,000 | 132 |
| 2003-02-21 | 137 | 137 | 133 | 133 | 35,000 | 133 |
| 2003-02-20 | 136 | 136 | 135 | 136 | 57,000 | 136 |
| 2003-02-19 | 138 | 139 | 133 | 133 | 45,000 | 133 |
| 2003-02-18 | 138 | 138 | 136 | 138 | 60,000 | 138 |
| 2003-02-17 | 137 | 138 | 137 | 138 | 113,000 | 138 |
| 2003-02-14 | 135 | 139 | 135 | 137 | 132,000 | 137 |
| 2003-02-13 | 137 | 137 | 135 | 135 | 44,000 | 135 |
| 2003-02-12 | 133 | 136 | 132 | 136 | 63,000 | 136 |
| 2003-02-10 | 131 | 132 | 129 | 132 | 40,000 | 132 |
| 2003-02-07 | 130 | 131 | 129 | 131 | 38,000 | 131 |
| 2003-02-06 | 130 | 131 | 128 | 131 | 70,000 | 131 |
| 2003-02-05 | 127 | 130 | 126 | 129 | 73,000 | 129 |
| 2003-02-04 | 125 | 128 | 125 | 128 | 63,000 | 128 |
| 2003-02-03 | 125 | 126 | 123 | 126 | 64,000 | 126 |
| 2003-01-31 | 127 | 128 | 124 | 125 | 67,000 | 125 |
| 2003-01-30 | 128 | 129 | 126 | 126 | 37,000 | 126 |
| 2003-01-29 | 131 | 131 | 126 | 126 | 58,000 | 126 |
| 2003-01-28 | 133 | 133 | 130 | 130 | 44,000 | 130 |
| 2003-01-27 | 137 | 137 | 135 | 135 | 34,000 | 135 |
| 2003-01-24 | 137 | 140 | 137 | 138 | 45,000 | 138 |
| 2003-01-23 | 137 | 137 | 135 | 136 | 32,000 | 136 |
| 2003-01-22 | 138 | 139 | 137 | 138 | 70,000 | 138 |
| 2003-01-21 | 136 | 137 | 133 | 137 | 96,000 | 137 |
| 2003-01-20 | 134 | 135 | 132 | 132 | 95,000 | 132 |
| 2003-01-17 | 130 | 138 | 130 | 134 | 118,000 | 134 |
| 2003-01-16 | 127 | 130 | 126 | 128 | 100,000 | 128 |
| 2003-01-15 | 128 | 129 | 126 | 129 | 77,000 | 129 |
| 2003-01-14 | 129 | 129 | 127 | 128 | 40,000 | 128 |
| 2003-01-10 | 128 | 130 | 127 | 129 | 32,000 | 129 |
| 2003-01-09 | 128 | 131 | 128 | 130 | 71,000 | 130 |
| 2003-01-08 | 133 | 133 | 130 | 130 | 22,000 | 130 |
| 2003-01-07 | 138 | 139 | 133 | 133 | 32,000 | 133 |
| 2003-01-06 | 138 | 138 | 137 | 137 | 11,000 | 137 |
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
