8614 東洋証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 755 | 763 | 740 | 745 | 687,000 | 745 |
| 2005-12-29 | 720 | 759 | 720 | 752 | 1,247,000 | 752 |
| 2005-12-28 | 670 | 722 | 668 | 712 | 1,367,000 | 712 |
| 2005-12-27 | 660 | 683 | 651 | 673 | 899,000 | 673 |
| 2005-12-26 | 639 | 666 | 631 | 664 | 720,000 | 664 |
| 2005-12-22 | 634 | 638 | 613 | 621 | 649,000 | 621 |
| 2005-12-21 | 617 | 637 | 615 | 634 | 744,000 | 634 |
| 2005-12-20 | 595 | 617 | 595 | 615 | 490,000 | 615 |
| 2005-12-19 | 605 | 606 | 593 | 598 | 415,000 | 598 |
| 2005-12-16 | 590 | 617 | 590 | 604 | 761,000 | 604 |
| 2005-12-15 | 600 | 614 | 595 | 595 | 1,278,000 | 595 |
| 2005-12-14 | 627 | 627 | 605 | 608 | 804,000 | 608 |
| 2005-12-13 | 627 | 627 | 612 | 623 | 978,000 | 623 |
| 2005-12-12 | 605 | 621 | 603 | 620 | 846,000 | 620 |
| 2005-12-09 | 576 | 600 | 576 | 590 | 952,000 | 590 |
| 2005-12-08 | 582 | 585 | 565 | 571 | 1,046,000 | 571 |
| 2005-12-07 | 588 | 594 | 584 | 588 | 954,000 | 588 |
| 2005-12-06 | 581 | 599 | 571 | 590 | 1,111,000 | 590 |
| 2005-12-05 | 569 | 590 | 562 | 588 | 1,311,000 | 588 |
| 2005-12-02 | 544 | 560 | 540 | 559 | 1,577,000 | 559 |
| 2005-12-01 | 512 | 535 | 507 | 535 | 937,000 | 535 |
| 2005-11-30 | 515 | 516 | 511 | 515 | 338,000 | 515 |
| 2005-11-29 | 507 | 517 | 505 | 517 | 1,045,000 | 517 |
| 2005-11-28 | 507 | 509 | 502 | 508 | 402,000 | 508 |
| 2005-11-25 | 490 | 508 | 488 | 506 | 806,000 | 506 |
| 2005-11-24 | 506 | 507 | 499 | 501 | 631,000 | 501 |
| 2005-11-22 | 495 | 502 | 492 | 502 | 510,000 | 502 |
| 2005-11-21 | 506 | 506 | 493 | 494 | 522,000 | 494 |
| 2005-11-18 | 505 | 507 | 491 | 497 | 553,000 | 497 |
| 2005-11-17 | 489 | 497 | 486 | 495 | 318,000 | 495 |
| 2005-11-16 | 475 | 487 | 471 | 486 | 371,000 | 486 |
| 2005-11-15 | 490 | 491 | 479 | 480 | 654,000 | 480 |
| 2005-11-14 | 508 | 508 | 493 | 493 | 420,000 | 493 |
| 2005-11-11 | 488 | 505 | 488 | 502 | 554,000 | 502 |
| 2005-11-10 | 498 | 499 | 484 | 491 | 613,000 | 491 |
| 2005-11-09 | 493 | 506 | 492 | 499 | 598,000 | 499 |
| 2005-11-08 | 515 | 518 | 504 | 504 | 1,083,000 | 504 |
| 2005-11-07 | 504 | 511 | 498 | 508 | 1,247,000 | 508 |
| 2005-11-04 | 496 | 498 | 490 | 492 | 835,000 | 492 |
| 2005-11-02 | 477 | 487 | 475 | 482 | 1,030,000 | 482 |
| 2005-11-01 | 465 | 471 | 465 | 467 | 337,000 | 467 |
| 2005-10-31 | 463 | 467 | 458 | 461 | 624,000 | 461 |
| 2005-10-28 | 471 | 479 | 453 | 457 | 1,024,000 | 457 |
| 2005-10-27 | 471 | 482 | 466 | 474 | 1,052,000 | 474 |
| 2005-10-26 | 453 | 468 | 449 | 466 | 613,000 | 466 |
| 2005-10-25 | 451 | 457 | 447 | 453 | 767,000 | 453 |
| 2005-10-24 | 449 | 455 | 446 | 448 | 190,000 | 448 |
| 2005-10-21 | 447 | 453 | 444 | 450 | 319,000 | 450 |
| 2005-10-20 | 460 | 460 | 450 | 451 | 178,000 | 451 |
| 2005-10-19 | 456 | 456 | 448 | 452 | 302,000 | 452 |
| 2005-10-18 | 457 | 457 | 451 | 452 | 383,000 | 452 |
| 2005-10-17 | 466 | 467 | 453 | 457 | 335,000 | 457 |
| 2005-10-14 | 466 | 469 | 461 | 462 | 238,000 | 462 |
| 2005-10-13 | 471 | 480 | 466 | 470 | 573,000 | 470 |
| 2005-10-12 | 475 | 488 | 475 | 481 | 720,000 | 481 |
| 2005-10-11 | 464 | 474 | 455 | 472 | 525,000 | 472 |
| 2005-10-07 | 457 | 464 | 431 | 456 | 528,000 | 456 |
| 2005-10-06 | 459 | 465 | 453 | 458 | 733,000 | 458 |
| 2005-10-05 | 485 | 485 | 471 | 474 | 512,000 | 474 |
| 2005-10-04 | 501 | 503 | 482 | 491 | 524,000 | 491 |
| 2005-10-03 | 505 | 506 | 490 | 497 | 624,000 | 497 |
| 2005-09-30 | 486 | 540 | 486 | 505 | 1,757,000 | 505 |
| 2005-09-29 | 475 | 481 | 473 | 481 | 789,000 | 481 |
| 2005-09-28 | 463 | 470 | 463 | 470 | 337,000 | 470 |
| 2005-09-27 | 473 | 473 | 463 | 463 | 487,000 | 463 |
| 2005-09-26 | 454 | 464 | 452 | 464 | 408,000 | 464 |
| 2005-09-22 | 454 | 455 | 445 | 449 | 399,000 | 449 |
| 2005-09-21 | 466 | 467 | 457 | 458 | 729,000 | 458 |
| 2005-09-20 | 446 | 458 | 445 | 456 | 741,000 | 456 |
| 2005-09-16 | 435 | 442 | 431 | 441 | 552,000 | 441 |
| 2005-09-15 | 428 | 436 | 427 | 434 | 443,000 | 434 |
| 2005-09-14 | 433 | 434 | 430 | 432 | 221,000 | 432 |
| 2005-09-13 | 430 | 437 | 426 | 435 | 841,000 | 435 |
| 2005-09-12 | 432 | 433 | 425 | 427 | 431,000 | 427 |
| 2005-09-09 | 418 | 422 | 416 | 422 | 381,000 | 422 |
| 2005-09-08 | 420 | 422 | 416 | 417 | 253,000 | 417 |
| 2005-09-07 | 425 | 425 | 420 | 421 | 192,000 | 421 |
| 2005-09-06 | 423 | 429 | 422 | 422 | 350,000 | 422 |
| 2005-09-05 | 420 | 424 | 420 | 422 | 180,000 | 422 |
| 2005-09-02 | 424 | 425 | 420 | 421 | 245,000 | 421 |
| 2005-09-01 | 426 | 430 | 423 | 424 | 246,000 | 424 |
| 2005-08-31 | 425 | 426 | 423 | 424 | 147,000 | 424 |
| 2005-08-30 | 426 | 429 | 423 | 427 | 301,000 | 427 |
| 2005-08-29 | 426 | 426 | 421 | 421 | 249,000 | 421 |
| 2005-08-26 | 426 | 429 | 425 | 426 | 170,000 | 426 |
| 2005-08-25 | 432 | 434 | 424 | 425 | 434,000 | 425 |
| 2005-08-24 | 434 | 439 | 430 | 438 | 251,000 | 438 |
| 2005-08-23 | 448 | 452 | 435 | 436 | 835,000 | 436 |
| 2005-08-22 | 420 | 440 | 420 | 439 | 585,000 | 439 |
| 2005-08-19 | 423 | 423 | 417 | 418 | 214,000 | 418 |
| 2005-08-18 | 426 | 426 | 421 | 421 | 194,000 | 421 |
| 2005-08-17 | 422 | 429 | 421 | 422 | 298,000 | 422 |
| 2005-08-16 | 426 | 428 | 422 | 427 | 363,000 | 427 |
| 2005-08-15 | 420 | 428 | 420 | 422 | 504,000 | 422 |
| 2005-08-12 | 427 | 429 | 414 | 418 | 561,000 | 418 |
| 2005-08-11 | 426 | 432 | 422 | 425 | 942,000 | 425 |
| 2005-08-10 | 394 | 416 | 394 | 416 | 703,000 | 416 |
| 2005-08-09 | 377 | 389 | 377 | 386 | 192,000 | 386 |
| 2005-08-08 | 376 | 380 | 373 | 379 | 319,000 | 379 |
| 2005-08-05 | 389 | 389 | 378 | 381 | 304,000 | 381 |
| 2005-08-04 | 391 | 395 | 388 | 389 | 264,000 | 389 |
| 2005-08-03 | 385 | 391 | 384 | 390 | 405,000 | 390 |
| 2005-08-02 | 391 | 395 | 386 | 386 | 276,000 | 386 |
| 2005-08-01 | 394 | 397 | 390 | 390 | 328,000 | 390 |
| 2005-07-29 | 400 | 401 | 397 | 397 | 268,000 | 397 |
| 2005-07-28 | 404 | 405 | 400 | 400 | 217,000 | 400 |
| 2005-07-27 | 400 | 405 | 398 | 403 | 341,000 | 403 |
| 2005-07-26 | 404 | 406 | 399 | 401 | 741,000 | 401 |
| 2005-07-25 | 421 | 422 | 418 | 419 | 155,000 | 419 |
| 2005-07-22 | 430 | 430 | 421 | 421 | 201,000 | 421 |
| 2005-07-21 | 429 | 429 | 425 | 425 | 107,000 | 425 |
| 2005-07-20 | 423 | 430 | 421 | 426 | 167,000 | 426 |
| 2005-07-19 | 423 | 424 | 421 | 422 | 76,000 | 422 |
| 2005-07-15 | 422 | 425 | 420 | 422 | 233,000 | 422 |
| 2005-07-14 | 420 | 422 | 419 | 421 | 193,000 | 421 |
| 2005-07-13 | 422 | 422 | 420 | 422 | 132,000 | 422 |
| 2005-07-12 | 424 | 424 | 421 | 422 | 193,000 | 422 |
| 2005-07-11 | 422 | 426 | 422 | 422 | 100,000 | 422 |
| 2005-07-08 | 417 | 423 | 417 | 422 | 286,000 | 422 |
| 2005-07-07 | 422 | 423 | 421 | 422 | 258,000 | 422 |
| 2005-07-06 | 423 | 427 | 423 | 424 | 181,000 | 424 |
| 2005-07-05 | 427 | 428 | 421 | 427 | 280,000 | 427 |
| 2005-07-04 | 427 | 428 | 424 | 427 | 149,000 | 427 |
| 2005-07-01 | 425 | 427 | 421 | 426 | 209,000 | 426 |
| 2005-06-30 | 428 | 428 | 423 | 424 | 169,000 | 424 |
| 2005-06-29 | 421 | 423 | 420 | 423 | 185,000 | 423 |
| 2005-06-28 | 412 | 417 | 410 | 417 | 178,000 | 417 |
| 2005-06-27 | 411 | 415 | 410 | 411 | 195,000 | 411 |
| 2005-06-24 | 417 | 419 | 414 | 419 | 182,000 | 419 |
| 2005-06-23 | 425 | 426 | 421 | 423 | 162,000 | 423 |
| 2005-06-22 | 420 | 424 | 419 | 423 | 115,000 | 423 |
| 2005-06-21 | 421 | 425 | 419 | 419 | 267,000 | 419 |
| 2005-06-20 | 430 | 430 | 422 | 422 | 259,000 | 422 |
| 2005-06-17 | 424 | 429 | 423 | 426 | 255,000 | 426 |
| 2005-06-16 | 417 | 425 | 417 | 424 | 270,000 | 424 |
| 2005-06-15 | 418 | 420 | 414 | 417 | 112,000 | 417 |
| 2005-06-14 | 420 | 421 | 418 | 418 | 201,000 | 418 |
| 2005-06-13 | 420 | 422 | 419 | 420 | 164,000 | 420 |
| 2005-06-10 | 415 | 419 | 412 | 417 | 200,000 | 417 |
| 2005-06-09 | 419 | 420 | 414 | 415 | 133,000 | 415 |
| 2005-06-08 | 421 | 422 | 417 | 417 | 179,000 | 417 |
| 2005-06-07 | 419 | 423 | 419 | 421 | 177,000 | 421 |
| 2005-06-06 | 420 | 420 | 415 | 418 | 332,000 | 418 |
| 2005-06-03 | 421 | 424 | 420 | 420 | 144,000 | 420 |
| 2005-06-02 | 422 | 425 | 417 | 421 | 301,000 | 421 |
| 2005-06-01 | 413 | 418 | 409 | 414 | 355,000 | 414 |
| 2005-05-31 | 409 | 410 | 404 | 409 | 151,000 | 409 |
| 2005-05-30 | 395 | 406 | 395 | 404 | 181,000 | 404 |
| 2005-05-27 | 393 | 396 | 392 | 393 | 146,000 | 393 |
| 2005-05-26 | 389 | 392 | 386 | 389 | 187,000 | 389 |
| 2005-05-25 | 406 | 406 | 395 | 396 | 202,000 | 396 |
| 2005-05-24 | 408 | 408 | 404 | 405 | 79,000 | 405 |
| 2005-05-23 | 404 | 407 | 401 | 407 | 151,000 | 407 |
| 2005-05-20 | 408 | 415 | 406 | 406 | 224,000 | 406 |
| 2005-05-19 | 401 | 409 | 398 | 407 | 269,000 | 407 |
| 2005-05-18 | 389 | 394 | 388 | 391 | 200,000 | 391 |
| 2005-05-17 | 408 | 410 | 388 | 388 | 259,000 | 388 |
| 2005-05-16 | 408 | 410 | 402 | 403 | 286,000 | 403 |
| 2005-05-13 | 415 | 416 | 412 | 413 | 262,000 | 413 |
| 2005-05-12 | 427 | 427 | 419 | 420 | 193,000 | 420 |
| 2005-05-11 | 425 | 425 | 420 | 424 | 171,000 | 424 |
| 2005-05-10 | 430 | 432 | 423 | 425 | 360,000 | 425 |
| 2005-05-09 | 434 | 434 | 426 | 429 | 251,000 | 429 |
| 2005-05-06 | 427 | 432 | 425 | 428 | 411,000 | 428 |
| 2005-05-02 | 421 | 423 | 412 | 419 | 282,000 | 419 |
| 2005-04-28 | 421 | 422 | 416 | 421 | 112,000 | 421 |
| 2005-04-27 | 427 | 430 | 420 | 426 | 354,000 | 426 |
| 2005-04-26 | 437 | 440 | 431 | 433 | 112,000 | 433 |
| 2005-04-25 | 439 | 442 | 435 | 435 | 196,000 | 435 |
| 2005-04-22 | 437 | 439 | 432 | 439 | 299,000 | 439 |
| 2005-04-21 | 407 | 423 | 407 | 423 | 436,000 | 423 |
| 2005-04-20 | 448 | 448 | 424 | 427 | 559,000 | 427 |
| 2005-04-19 | 418 | 435 | 416 | 433 | 442,000 | 433 |
| 2005-04-18 | 410 | 413 | 405 | 409 | 615,000 | 409 |
| 2005-04-15 | 436 | 438 | 428 | 430 | 629,000 | 430 |
| 2005-04-14 | 440 | 446 | 437 | 446 | 619,000 | 446 |
| 2005-04-13 | 464 | 468 | 446 | 452 | 510,000 | 452 |
| 2005-04-12 | 465 | 472 | 463 | 464 | 206,000 | 464 |
| 2005-04-11 | 480 | 480 | 465 | 470 | 472,000 | 470 |
| 2005-04-08 | 475 | 484 | 475 | 483 | 403,000 | 483 |
| 2005-04-07 | 475 | 477 | 473 | 477 | 345,000 | 477 |
| 2005-04-06 | 481 | 484 | 473 | 473 | 375,000 | 473 |
| 2005-04-05 | 476 | 482 | 473 | 480 | 388,000 | 480 |
| 2005-04-04 | 478 | 485 | 476 | 476 | 459,000 | 476 |
| 2005-04-01 | 483 | 492 | 476 | 491 | 714,000 | 491 |
| 2005-03-31 | 480 | 483 | 463 | 479 | 2,187,000 | 479 |
| 2005-03-30 | 499 | 504 | 483 | 493 | 1,002,000 | 493 |
| 2005-03-29 | 532 | 533 | 505 | 509 | 921,000 | 509 |
| 2005-03-28 | 526 | 544 | 526 | 536 | 447,000 | 536 |
| 2005-03-25 | 561 | 564 | 554 | 558 | 1,037,000 | 558 |
| 2005-03-24 | 555 | 566 | 555 | 561 | 1,221,000 | 561 |
| 2005-03-23 | 560 | 563 | 552 | 555 | 1,562,000 | 555 |
| 2005-03-22 | 535 | 557 | 531 | 550 | 1,210,000 | 550 |
| 2005-03-18 | 521 | 533 | 518 | 527 | 556,000 | 527 |
| 2005-03-17 | 525 | 526 | 511 | 522 | 927,000 | 522 |
| 2005-03-16 | 529 | 538 | 527 | 538 | 719,000 | 538 |
| 2005-03-15 | 571 | 575 | 528 | 534 | 3,242,000 | 534 |
| 2005-03-14 | 512 | 526 | 506 | 521 | 1,387,000 | 521 |
| 2005-03-11 | 500 | 507 | 500 | 505 | 548,000 | 505 |
| 2005-03-10 | 500 | 508 | 497 | 499 | 380,000 | 499 |
| 2005-03-09 | 497 | 504 | 495 | 503 | 345,000 | 503 |
| 2005-03-08 | 493 | 501 | 493 | 494 | 420,000 | 494 |
| 2005-03-07 | 508 | 513 | 496 | 500 | 811,000 | 500 |
| 2005-03-04 | 489 | 502 | 486 | 501 | 870,000 | 501 |
| 2005-03-03 | 488 | 491 | 485 | 491 | 579,000 | 491 |
| 2005-03-02 | 485 | 489 | 484 | 485 | 736,000 | 485 |
| 2005-03-01 | 481 | 481 | 475 | 481 | 361,000 | 481 |
| 2005-02-28 | 483 | 485 | 480 | 481 | 395,000 | 481 |
| 2005-02-25 | 468 | 479 | 468 | 475 | 303,000 | 475 |
| 2005-02-24 | 474 | 478 | 465 | 466 | 306,000 | 466 |
| 2005-02-23 | 465 | 485 | 464 | 473 | 881,000 | 473 |
| 2005-02-22 | 484 | 485 | 474 | 475 | 496,000 | 475 |
| 2005-02-21 | 487 | 494 | 476 | 484 | 1,044,000 | 484 |
| 2005-02-18 | 458 | 486 | 457 | 480 | 1,447,000 | 480 |
| 2005-02-17 | 455 | 465 | 452 | 463 | 517,000 | 463 |
| 2005-02-16 | 466 | 472 | 457 | 460 | 653,000 | 460 |
| 2005-02-15 | 472 | 475 | 465 | 467 | 762,000 | 467 |
| 2005-02-14 | 450 | 500 | 450 | 477 | 4,313,000 | 477 |
| 2005-02-10 | 446 | 448 | 434 | 441 | 682,000 | 441 |
| 2005-02-09 | 427 | 445 | 426 | 440 | 1,097,000 | 440 |
| 2005-02-08 | 417 | 430 | 412 | 424 | 459,000 | 424 |
| 2005-02-07 | 410 | 414 | 409 | 414 | 162,000 | 414 |
| 2005-02-04 | 413 | 414 | 405 | 410 | 277,000 | 410 |
| 2005-02-03 | 416 | 417 | 413 | 414 | 161,000 | 414 |
| 2005-02-02 | 414 | 415 | 412 | 414 | 254,000 | 414 |
| 2005-02-01 | 415 | 415 | 408 | 409 | 106,000 | 409 |
| 2005-01-31 | 406 | 415 | 404 | 412 | 304,000 | 412 |
| 2005-01-28 | 412 | 412 | 406 | 410 | 201,000 | 410 |
| 2005-01-27 | 415 | 416 | 410 | 412 | 120,000 | 412 |
| 2005-01-26 | 416 | 419 | 415 | 415 | 246,000 | 415 |
| 2005-01-25 | 412 | 415 | 408 | 413 | 570,000 | 413 |
| 2005-01-24 | 410 | 418 | 410 | 417 | 270,000 | 417 |
| 2005-01-21 | 408 | 415 | 408 | 414 | 306,000 | 414 |
| 2005-01-20 | 417 | 420 | 401 | 418 | 449,000 | 418 |
| 2005-01-19 | 430 | 433 | 427 | 427 | 295,000 | 427 |
| 2005-01-18 | 434 | 434 | 427 | 427 | 234,000 | 427 |
| 2005-01-17 | 430 | 437 | 427 | 434 | 363,000 | 434 |
| 2005-01-14 | 418 | 433 | 415 | 430 | 682,000 | 430 |
| 2005-01-13 | 438 | 442 | 422 | 425 | 849,000 | 425 |
| 2005-01-12 | 444 | 447 | 435 | 443 | 1,044,000 | 443 |
| 2005-01-11 | 429 | 450 | 428 | 447 | 1,196,000 | 447 |
| 2005-01-07 | 422 | 433 | 420 | 430 | 1,077,000 | 430 |
| 2005-01-06 | 398 | 425 | 397 | 423 | 1,231,000 | 423 |
| 2005-01-05 | 393 | 404 | 391 | 400 | 1,046,000 | 400 |
| 2005-01-04 | 389 | 404 | 387 | 398 | 616,000 | 398 |
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
