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
2003-12-30295299292296352,000296
2003-12-29270285270285428,000285
2003-12-26257262255262185,000262
2003-12-25250254247250341,000250
2003-12-24262266255256294,000256
2003-12-22264267261263153,000263
2003-12-19269271263265176,000265
2003-12-18263267262265149,000265
2003-12-17280280267268135,000268
2003-12-16274279272275145,000275
2003-12-15287290279289463,000289
2003-12-12270272263265294,000265
2003-12-11267268261262171,000262
2003-12-10270272262262211,000262
2003-12-09277280267274199,000274
2003-12-08280284271274161,000274
2003-12-05293294287287107,000287
2003-12-04293293288292249,000292
2003-12-03291296288293127,000293
2003-12-02298299292294247,000294
2003-12-01275293273288432,000288
2003-11-28296296289291232,000291
2003-11-27301301292296396,000296
2003-11-26289298289296316,000296
2003-11-25290294287288340,000288
2003-11-21270277264277366,000277
2003-11-20272278265275308,000275
2003-11-19260266256265440,000265
2003-11-18251268245267619,000267
2003-11-17286287259261698,000261
2003-11-14308310302302316,000302
2003-11-13311313303308352,000308
2003-11-12301305289296475,000296
2003-11-11298302282291886,000291
2003-11-10340341321323219,000323
2003-11-07339340331339336,000339
2003-11-06333346332333438,000333
2003-11-05336344332339303,000339
2003-11-04353359341346516,000346
2003-10-31359360344346513,000346
2003-10-30357366357364509,000364
2003-10-29389390363372539,000372
2003-10-28374382368373798,000373
2003-10-273683743633741,229,000374
2003-10-243433633353501,143,000350
2003-10-233443603263281,572,000328
2003-10-223843893603741,181,000374
2003-10-214354383763892,538,000389
2003-10-203734463694242,928,000424
2003-10-173703833653681,763,000368
2003-10-163403693383632,077,000363
2003-10-153203503173462,168,000346
2003-10-143053123023101,017,000310
2003-10-10282293280292554,000292
2003-10-09278285278285260,000285
2003-10-08282288280283352,000283
2003-10-07293295286292291,000292
2003-10-06297297290292592,000292
2003-10-03284284277282734,000282
2003-10-02280280271278791,000278
2003-10-01254258252256274,000256
2003-09-30255258251255172,000255
2003-09-29258258249250210,000250
2003-09-26242260242253630,000253
2003-09-25247250243247313,000247
2003-09-24264267254256289,000256
2003-09-22270270262264371,000264
2003-09-19273278268270568,000270
2003-09-18263268258267413,000267
2003-09-17271271261263756,000263
2003-09-16244251243251487,000251
2003-09-12244244238240289,000240
2003-09-11238239233236244,000236
2003-09-10241245240240262,000240
2003-09-09242245239241255,000241
2003-09-08233236232235208,000235
2003-09-05240243234236192,000236
2003-09-04245246238239217,000239
2003-09-03250253242246480,000246
2003-09-02250251243244393,000244
2003-09-01233245231245400,000245
2003-08-29225229225227120,000227
2003-08-28233234221222258,000222
2003-08-27235237230230184,000230
2003-08-26224234223231180,000231
2003-08-25230230226227158,000227
2003-08-22239241233233235,000233
2003-08-21240242237239239,000239
2003-08-20245246239242261,000242
2003-08-19245248240244534,000244
2003-08-18240241236241345,000241
2003-08-15240246234235547,000235
2003-08-14230236227233407,000233
2003-08-13220233220230253,000230
2003-08-12215220212216269,000216
2003-08-11207214205212165,000212
2003-08-08204207204204152,000204
2003-08-07206209204204169,000204
2003-08-06203209203205165,000205
2003-08-05216218210213130,000213
2003-08-04216221216220117,000220
2003-08-01230234220221191,000221
2003-07-31224225221225180,000225
2003-07-30227230224224109,000224
2003-07-29239240229229201,000229
2003-07-28250250234236459,000236
2003-07-25240240229230408,000230
2003-07-24240244236240373,000240
2003-07-23220235218235285,000235
2003-07-22217218215217197,000217
2003-07-18202230200217634,000217
2003-07-17232232216217316,000217
2003-07-16241244235237328,000237
2003-07-15250251245246348,000246
2003-07-14249249233239375,000239
2003-07-11243246238240457,000240
2003-07-10262275249249543,000249
2003-07-09270272245267662,000267
2003-07-082862892672671,736,000267
2003-07-072372712362661,785,000266
2003-07-04215232211232618,000232
2003-07-032522542082121,184,000212
2003-07-022172252172221,501,000222
2003-07-01197209197207694,000207
2003-06-30199200197198112,000198
2003-06-27194200194198154,000198
2003-06-2619019218819088,000190
2003-06-25192194190194198,000194
2003-06-24195198192192269,000192
2003-06-23199200197198262,000198
2003-06-20193196190194279,000194
2003-06-19198199192197381,000197
2003-06-18200204193193801,000193
2003-06-172102211901932,132,000193
2003-06-161652111652002,019,000200
2003-06-13169171167170189,000170
2003-06-12174176170170215,000170
2003-06-11174176171173186,000173
2003-06-10168168165167170,000167
2003-06-09174175169172487,000172
2003-06-06152160151160259,000160
2003-06-0514214514214581,000145
2003-06-0413914013813963,000139
2003-06-0313913913613840,000138
2003-06-0213114013113987,000139
2003-05-3013013213013116,000131
2003-05-2913013313013055,000130
2003-05-2812813112812947,000129
2003-05-2712913112812847,000128
2003-05-2612913012913013,000130
2003-05-2312913012912929,000129
2003-05-2212813012713030,000130
2003-05-2113013212812827,000128
2003-05-201291291291297,000129
2003-05-1913413413013036,000130
2003-05-1612913312713353,000133
2003-05-1513213212913168,000131
2003-05-1413013112913042,000130
2003-05-1313013112913158,000131
2003-05-1212913012712829,000128
2003-05-0912612912512697,000126
2003-05-0812812812412531,000125
2003-05-0712712812512747,000127
2003-05-0612512712512533,000125
2003-05-0212412512312431,000124
2003-05-0112612612512612,000126
2003-04-3012112612112468,000124
2003-04-2812512612412632,000126
2003-04-2512612712412535,000125
2003-04-2412512612412526,000125
2003-04-231271281251258,000125
2003-04-2212813012612631,000126
2003-04-2112713012613058,000130
2003-04-1812512712412633,000126
2003-04-1712512712212591,000125
2003-04-1613013012412451,000124
2003-04-1513113112813035,000130
2003-04-1413013012912923,000129
2003-04-1113113112813131,000131
2003-04-1013013012713032,000130
2003-04-0912513112513158,000131
2003-04-0812712812612818,000128
2003-04-0713113112712824,000128
2003-04-0412913012813013,000130
2003-04-0313113112812914,000129
2003-04-0212313212313255,000132
2003-04-0112412712412616,000126
2003-03-3113113112412427,000124
2003-03-2812913212813227,000132
2003-03-2713013112913119,000131
2003-03-2612913112812930,000129
2003-03-2513013212613159,000131
2003-03-2412913212813269,000132
2003-03-2012512712512732,000127
2003-03-1912312412212426,000124
2003-03-1812412712312355,000123
2003-03-1712712712112137,000121
2003-03-14136136127127250,000127
2003-03-1312612812612622,000126
2003-03-1212513012412426,000124
2003-03-11123130122130125,000130
2003-03-1012512712112395,000123
2003-03-07127129124124118,000124
2003-03-0612812912712759,000127
2003-03-0512812912712887,000128
2003-03-0412812912712957,000129
2003-03-0312812912812919,000129
2003-02-28127131126128165,000128
2003-02-2712612712612740,000127
2003-02-2612712812612631,000126
2003-02-2513213212812853,000128
2003-02-2413313413213242,000132
2003-02-2113713713313335,000133
2003-02-2013613613513657,000136
2003-02-1913813913313345,000133
2003-02-1813813813613860,000138
2003-02-17137138137138113,000138
2003-02-14135139135137132,000137
2003-02-1313713713513544,000135
2003-02-1213313613213663,000136
2003-02-1013113212913240,000132
2003-02-0713013112913138,000131
2003-02-0613013112813170,000131
2003-02-0512713012612973,000129
2003-02-0412512812512863,000128
2003-02-0312512612312664,000126
2003-01-3112712812412567,000125
2003-01-3012812912612637,000126
2003-01-2913113112612658,000126
2003-01-2813313313013044,000130
2003-01-2713713713513534,000135
2003-01-2413714013713845,000138
2003-01-2313713713513632,000136
2003-01-2213813913713870,000138
2003-01-2113613713313796,000137
2003-01-2013413513213295,000132
2003-01-17130138130134118,000134
2003-01-16127130126128100,000128
2003-01-1512812912612977,000129
2003-01-1412912912712840,000128
2003-01-1012813012712932,000129
2003-01-0912813112813071,000130
2003-01-0813313313013022,000130
2003-01-0713813913313332,000133
2003-01-0613813813713711,000137

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