8614 東洋証券(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	389	392	387	391	285,000	391
2004-12-29	384	390	384	386	482,000	386
2004-12-28	369	379	367	379	353,000	379
2004-12-27	373	374	368	370	210,000	370
2004-12-24	365	370	365	370	309,000	370
2004-12-22	364	366	361	362	263,000	362
2004-12-21	357	363	357	361	295,000	361
2004-12-20	349	355	349	354	197,000	354
2004-12-17	343	354	341	351	251,000	351
2004-12-16	342	346	342	344	156,000	344
2004-12-15	343	347	343	345	114,000	345
2004-12-14	343	343	340	342	213,000	342
2004-12-13	344	344	340	340	144,000	340
2004-12-10	353	353	344	346	246,000	346
2004-12-09	360	360	350	352	181,000	352
2004-12-08	353	358	352	356	238,000	356
2004-12-07	365	367	361	362	143,000	362
2004-12-06	365	368	365	367	170,000	367
2004-12-03	364	367	362	367	243,000	367
2004-12-02	362	362	360	362	269,000	362
2004-12-01	360	361	355	359	117,000	359
2004-11-30	363	364	360	364	92,000	364
2004-11-29	361	367	361	364	177,000	364
2004-11-26	361	362	360	360	223,000	360
2004-11-25	360	360	355	358	118,000	358
2004-11-24	360	361	356	357	200,000	357
2004-11-22	360	360	348	354	274,000	354
2004-11-19	366	369	363	365	170,000	365
2004-11-18	365	370	363	366	403,000	366
2004-11-17	355	363	354	359	247,000	359
2004-11-16	365	365	356	358	346,000	358
2004-11-15	348	365	345	365	531,000	365
2004-11-12	340	346	340	345	280,000	345
2004-11-11	346	346	340	340	181,000	340
2004-11-10	337	345	337	345	224,000	345
2004-11-09	342	345	341	343	80,000	343
2004-11-08	348	348	345	346	249,000	346
2004-11-05	348	348	346	347	400,000	347
2004-11-04	350	350	341	344	227,000	344
2004-11-02	330	340	330	340	229,000	340
2004-11-01	332	335	331	333	173,000	333
2004-10-29	343	343	330	336	530,000	336
2004-10-28	332	343	328	343	752,000	343
2004-10-27	323	325	317	317	307,000	317
2004-10-26	320	324	319	320	261,000	320
2004-10-25	319	321	316	320	212,000	320
2004-10-22	322	328	322	326	255,000	326
2004-10-21	328	329	323	323	218,000	323
2004-10-20	331	331	328	328	170,000	328
2004-10-19	331	334	329	334	191,000	334
2004-10-18	329	332	327	329	193,000	329
2004-10-15	327	332	324	330	466,000	330
2004-10-14	337	338	332	332	250,000	332
2004-10-13	340	343	339	339	269,000	339
2004-10-12	345	346	343	344	113,000	344
2004-10-08	348	349	347	348	103,000	348
2004-10-07	352	355	350	351	290,000	351
2004-10-06	344	353	343	352	323,000	352
2004-10-05	352	352	347	350	174,000	350
2004-10-04	352	353	348	349	425,000	349
2004-10-01	333	347	333	347	215,000	347
2004-09-30	332	337	332	334	98,000	334
2004-09-29	333	335	325	328	194,000	328
2004-09-28	332	332	326	330	162,000	330
2004-09-27	335	336	329	333	234,000	333
2004-09-24	338	338	334	336	325,000	336
2004-09-22	344	347	339	340	280,000	340
2004-09-21	343	350	343	343	153,000	343
2004-09-17	353	355	345	345	193,000	345
2004-09-16	357	358	353	353	108,000	353
2004-09-15	363	365	359	362	146,000	362
2004-09-14	367	368	360	364	148,000	364
2004-09-13	364	365	361	365	215,000	365
2004-09-10	359	362	356	359	426,000	359
2004-09-09	371	372	368	368	125,000	368
2004-09-08	375	375	372	373	287,000	373
2004-09-07	373	375	365	371	240,000	371
2004-09-06	363	372	363	372	236,000	372
2004-09-03	368	369	363	363	178,000	363
2004-09-02	365	367	365	365	139,000	365
2004-09-01	365	368	364	365	133,000	365
2004-08-31	365	366	362	364	107,000	364
2004-08-30	365	366	362	366	124,000	366
2004-08-27	362	365	359	364	200,000	364
2004-08-26	365	367	362	363	256,000	363
2004-08-25	351	360	348	358	263,000	358
2004-08-24	352	355	351	351	132,000	351
2004-08-23	351	353	350	351	194,000	351
2004-08-20	344	348	344	347	109,000	347
2004-08-19	343	345	342	344	198,000	344
2004-08-18	336	341	336	339	129,000	339
2004-08-17	339	341	338	339	140,000	339
2004-08-16	340	340	331	337	256,000	337
2004-08-13	349	349	343	346	202,000	346
2004-08-12	354	358	351	354	156,000	354
2004-08-11	355	357	353	355	203,000	355
2004-08-10	338	349	338	348	245,000	348
2004-08-09	333	342	333	340	260,000	340
2004-08-06	342	348	342	348	231,000	348
2004-08-05	354	355	349	351	197,000	351
2004-08-04	360	362	344	354	408,000	354
2004-08-03	376	378	362	365	198,000	365
2004-08-02	373	374	370	373	147,000	373
2004-07-30	365	373	365	371	226,000	371
2004-07-29	372	372	361	364	202,000	364
2004-07-28	368	370	364	370	244,000	370
2004-07-27	368	370	352	359	334,000	359
2004-07-26	366	370	364	366	292,000	366
2004-07-23	378	380	376	376	202,000	376
2004-07-22	382	385	380	382	158,000	382
2004-07-21	386	388	381	385	220,000	385
2004-07-20	386	389	379	384	129,000	384
2004-07-16	386	390	382	389	195,000	389
2004-07-15	393	394	386	387	189,000	387
2004-07-14	408	408	393	393	241,000	393
2004-07-13	399	401	392	398	181,000	398
2004-07-12	396	404	394	404	294,000	404
2004-07-09	380	386	379	385	258,000	385
2004-07-08	386	389	380	380	274,000	380
2004-07-07	382	386	380	383	664,000	383
2004-07-06	395	401	391	391	229,000	391
2004-07-05	398	400	395	398	275,000	398
2004-07-02	409	410	406	408	219,000	408
2004-07-01	419	422	411	413	285,000	413
2004-06-30	418	418	414	416	197,000	416
2004-06-29	416	417	411	417	311,000	417
2004-06-28	407	416	404	416	353,000	416
2004-06-25	406	410	401	407	200,000	407
2004-06-24	405	408	398	405	220,000	405
2004-06-23	408	408	396	400	245,000	400
2004-06-22	407	409	402	404	159,000	404
2004-06-21	405	415	405	409	239,000	409
2004-06-18	412	416	404	405	274,000	405
2004-06-17	416	416	410	410	243,000	410
2004-06-16	419	420	413	416	306,000	416
2004-06-15	416	420	414	415	395,000	415
2004-06-14	411	420	411	418	397,000	418
2004-06-11	410	413	408	411	411,000	411
2004-06-10	400	409	400	408	349,000	408
2004-06-09	401	404	398	401	151,000	401
2004-06-08	414	414	400	405	574,000	405
2004-06-07	387	404	387	403	441,000	403
2004-06-04	379	385	378	385	237,000	385
2004-06-03	395	395	382	382	257,000	382
2004-06-02	394	395	387	392	126,000	392
2004-06-01	387	396	386	393	135,000	393
2004-05-31	391	393	385	392	214,000	392
2004-05-28	394	398	391	393	227,000	393
2004-05-27	395	397	390	391	236,000	391
2004-05-26	406	408	395	395	466,000	395
2004-05-25	403	403	396	401	269,000	401
2004-05-24	403	408	401	402	358,000	402
2004-05-21	397	399	386	398	278,000	398
2004-05-20	393	404	380	387	592,000	387
2004-05-19	375	396	372	390	558,000	390
2004-05-18	347	368	347	365	754,000	365
2004-05-17	379	381	342	349	807,000	349
2004-05-14	399	404	385	392	342,000	392
2004-05-13	411	411	395	398	401,000	398
2004-05-12	400	414	396	414	604,000	414
2004-05-11	374	399	368	380	915,000	380
2004-05-10	423	430	376	378	1,291,000	378
2004-05-07	440	453	437	443	694,000	443
2004-05-06	478	478	450	451	1,772,000	451
2004-04-30	444	465	439	463	2,020,000	463
2004-04-28	427	440	427	439	462,000	439
2004-04-27	430	430	416	428	478,000	428
2004-04-26	439	443	433	433	264,000	433
2004-04-23	446	447	433	438	491,000	438
2004-04-22	450	451	441	441	401,000	441
2004-04-21	435	448	431	444	384,000	444
2004-04-20	432	443	427	440	436,000	440
2004-04-19	446	449	420	427	816,000	427
2004-04-16	457	458	443	450	582,000	450
2004-04-15	479	483	447	458	1,649,000	458
2004-04-14	451	463	448	459	939,000	459
2004-04-13	435	462	434	453	1,534,000	453
2004-04-12	424	435	422	432	468,000	432
2004-04-09	421	427	416	420	822,000	420
2004-04-08	437	438	430	436	753,000	436
2004-04-07	434	438	430	433	1,098,000	433
2004-04-06	430	434	419	434	885,000	434
2004-04-05	422	425	414	423	800,000	423
2004-04-02	410	415	408	412	392,000	412
2004-04-01	416	418	412	414	400,000	414
2004-03-31	405	417	404	416	461,000	416
2004-03-30	420	424	410	412	494,000	412
2004-03-29	432	432	420	420	408,000	420
2004-03-26	434	435	428	428	981,000	428
2004-03-25	424	430	421	428	1,108,000	428
2004-03-24	412	418	411	415	483,000	415
2004-03-23	404	409	393	407	605,000	407
2004-03-22	415	415	411	411	405,000	411
2004-03-19	406	419	403	416	616,000	416
2004-03-18	434	434	411	411	1,038,000	411
2004-03-17	430	432	422	427	701,000	427
2004-03-16	424	435	423	429	1,441,000	429
2004-03-15	422	428	418	428	1,392,000	428
2004-03-12	403	404	396	401	806,000	401
2004-03-11	390	408	390	407	888,000	407
2004-03-10	399	408	398	403	1,075,000	403
2004-03-09	385	408	385	404	1,336,000	404
2004-03-08	388	394	387	390	864,000	390
2004-03-05	390	392	378	384	774,000	384
2004-03-04	376	389	375	386	935,000	386
2004-03-03	377	382	376	378	874,000	378
2004-03-02	390	390	375	383	1,074,000	383
2004-03-01	370	380	368	380	1,237,000	380
2004-02-27	352	364	351	363	858,000	363
2004-02-26	349	353	349	352	548,000	352
2004-02-25	339	348	339	347	510,000	347
2004-02-24	350	350	341	342	369,000	342
2004-02-23	345	349	343	349	257,000	349
2004-02-20	343	346	338	342	335,000	342
2004-02-19	342	345	337	339	342,000	339
2004-02-18	352	354	339	344	567,000	344
2004-02-17	340	351	337	348	638,000	348
2004-02-16	339	340	336	340	350,000	340
2004-02-13	329	333	325	332	280,000	332
2004-02-12	325	329	322	327	307,000	327
2004-02-10	321	321	316	319	208,000	319
2004-02-09	331	334	317	317	355,000	317
2004-02-06	321	324	319	323	189,000	323
2004-02-05	303	317	303	316	459,000	316
2004-02-04	318	318	307	307	365,000	307
2004-02-03	323	323	305	317	485,000	317
2004-02-02	325	329	325	325	216,000	325
2004-01-30	325	335	325	328	296,000	328
2004-01-29	329	332	322	326	467,000	326
2004-01-28	335	341	332	338	504,000	338
2004-01-27	343	346	340	341	619,000	341
2004-01-26	343	343	334	338	338,000	338
2004-01-23	338	343	334	343	512,000	343
2004-01-22	350	350	340	342	289,000	342
2004-01-21	345	354	342	346	354,000	346
2004-01-20	359	363	348	349	1,319,000	349
2004-01-19	338	364	333	354	1,661,000	354
2004-01-16	316	325	315	323	508,000	323
2004-01-15	320	321	313	316	520,000	316
2004-01-14	313	316	309	313	240,000	313
2004-01-13	321	324	311	314	352,000	314
2004-01-09	321	323	310	317	455,000	317
2004-01-08	311	321	310	316	401,000	316
2004-01-07	305	311	305	311	371,000	311
2004-01-06	324	324	309	310	570,000	310
2004-01-05	316	325	312	314	508,000	314

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05月
日	月	火	水	木	金	土
« 04月30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	31