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
2005-12-30755763740745687,000745
2005-12-297207597207521,247,000752
2005-12-286707226687121,367,000712
2005-12-27660683651673899,000673
2005-12-26639666631664720,000664
2005-12-22634638613621649,000621
2005-12-21617637615634744,000634
2005-12-20595617595615490,000615
2005-12-19605606593598415,000598
2005-12-16590617590604761,000604
2005-12-156006145955951,278,000595
2005-12-14627627605608804,000608
2005-12-13627627612623978,000623
2005-12-12605621603620846,000620
2005-12-09576600576590952,000590
2005-12-085825855655711,046,000571
2005-12-07588594584588954,000588
2005-12-065815995715901,111,000590
2005-12-055695905625881,311,000588
2005-12-025445605405591,577,000559
2005-12-01512535507535937,000535
2005-11-30515516511515338,000515
2005-11-295075175055171,045,000517
2005-11-28507509502508402,000508
2005-11-25490508488506806,000506
2005-11-24506507499501631,000501
2005-11-22495502492502510,000502
2005-11-21506506493494522,000494
2005-11-18505507491497553,000497
2005-11-17489497486495318,000495
2005-11-16475487471486371,000486
2005-11-15490491479480654,000480
2005-11-14508508493493420,000493
2005-11-11488505488502554,000502
2005-11-10498499484491613,000491
2005-11-09493506492499598,000499
2005-11-085155185045041,083,000504
2005-11-075045114985081,247,000508
2005-11-04496498490492835,000492
2005-11-024774874754821,030,000482
2005-11-01465471465467337,000467
2005-10-31463467458461624,000461
2005-10-284714794534571,024,000457
2005-10-274714824664741,052,000474
2005-10-26453468449466613,000466
2005-10-25451457447453767,000453
2005-10-24449455446448190,000448
2005-10-21447453444450319,000450
2005-10-20460460450451178,000451
2005-10-19456456448452302,000452
2005-10-18457457451452383,000452
2005-10-17466467453457335,000457
2005-10-14466469461462238,000462
2005-10-13471480466470573,000470
2005-10-12475488475481720,000481
2005-10-11464474455472525,000472
2005-10-07457464431456528,000456
2005-10-06459465453458733,000458
2005-10-05485485471474512,000474
2005-10-04501503482491524,000491
2005-10-03505506490497624,000497
2005-09-304865404865051,757,000505
2005-09-29475481473481789,000481
2005-09-28463470463470337,000470
2005-09-27473473463463487,000463
2005-09-26454464452464408,000464
2005-09-22454455445449399,000449
2005-09-21466467457458729,000458
2005-09-20446458445456741,000456
2005-09-16435442431441552,000441
2005-09-15428436427434443,000434
2005-09-14433434430432221,000432
2005-09-13430437426435841,000435
2005-09-12432433425427431,000427
2005-09-09418422416422381,000422
2005-09-08420422416417253,000417
2005-09-07425425420421192,000421
2005-09-06423429422422350,000422
2005-09-05420424420422180,000422
2005-09-02424425420421245,000421
2005-09-01426430423424246,000424
2005-08-31425426423424147,000424
2005-08-30426429423427301,000427
2005-08-29426426421421249,000421
2005-08-26426429425426170,000426
2005-08-25432434424425434,000425
2005-08-24434439430438251,000438
2005-08-23448452435436835,000436
2005-08-22420440420439585,000439
2005-08-19423423417418214,000418
2005-08-18426426421421194,000421
2005-08-17422429421422298,000422
2005-08-16426428422427363,000427
2005-08-15420428420422504,000422
2005-08-12427429414418561,000418
2005-08-11426432422425942,000425
2005-08-10394416394416703,000416
2005-08-09377389377386192,000386
2005-08-08376380373379319,000379
2005-08-05389389378381304,000381
2005-08-04391395388389264,000389
2005-08-03385391384390405,000390
2005-08-02391395386386276,000386
2005-08-01394397390390328,000390
2005-07-29400401397397268,000397
2005-07-28404405400400217,000400
2005-07-27400405398403341,000403
2005-07-26404406399401741,000401
2005-07-25421422418419155,000419
2005-07-22430430421421201,000421
2005-07-21429429425425107,000425
2005-07-20423430421426167,000426
2005-07-1942342442142276,000422
2005-07-15422425420422233,000422
2005-07-14420422419421193,000421
2005-07-13422422420422132,000422
2005-07-12424424421422193,000422
2005-07-11422426422422100,000422
2005-07-08417423417422286,000422
2005-07-07422423421422258,000422
2005-07-06423427423424181,000424
2005-07-05427428421427280,000427
2005-07-04427428424427149,000427
2005-07-01425427421426209,000426
2005-06-30428428423424169,000424
2005-06-29421423420423185,000423
2005-06-28412417410417178,000417
2005-06-27411415410411195,000411
2005-06-24417419414419182,000419
2005-06-23425426421423162,000423
2005-06-22420424419423115,000423
2005-06-21421425419419267,000419
2005-06-20430430422422259,000422
2005-06-17424429423426255,000426
2005-06-16417425417424270,000424
2005-06-15418420414417112,000417
2005-06-14420421418418201,000418
2005-06-13420422419420164,000420
2005-06-10415419412417200,000417
2005-06-09419420414415133,000415
2005-06-08421422417417179,000417
2005-06-07419423419421177,000421
2005-06-06420420415418332,000418
2005-06-03421424420420144,000420
2005-06-02422425417421301,000421
2005-06-01413418409414355,000414
2005-05-31409410404409151,000409
2005-05-30395406395404181,000404
2005-05-27393396392393146,000393
2005-05-26389392386389187,000389
2005-05-25406406395396202,000396
2005-05-2440840840440579,000405
2005-05-23404407401407151,000407
2005-05-20408415406406224,000406
2005-05-19401409398407269,000407
2005-05-18389394388391200,000391
2005-05-17408410388388259,000388
2005-05-16408410402403286,000403
2005-05-13415416412413262,000413
2005-05-12427427419420193,000420
2005-05-11425425420424171,000424
2005-05-10430432423425360,000425
2005-05-09434434426429251,000429
2005-05-06427432425428411,000428
2005-05-02421423412419282,000419
2005-04-28421422416421112,000421
2005-04-27427430420426354,000426
2005-04-26437440431433112,000433
2005-04-25439442435435196,000435
2005-04-22437439432439299,000439
2005-04-21407423407423436,000423
2005-04-20448448424427559,000427
2005-04-19418435416433442,000433
2005-04-18410413405409615,000409
2005-04-15436438428430629,000430
2005-04-14440446437446619,000446
2005-04-13464468446452510,000452
2005-04-12465472463464206,000464
2005-04-11480480465470472,000470
2005-04-08475484475483403,000483
2005-04-07475477473477345,000477
2005-04-06481484473473375,000473
2005-04-05476482473480388,000480
2005-04-04478485476476459,000476
2005-04-01483492476491714,000491
2005-03-314804834634792,187,000479
2005-03-304995044834931,002,000493
2005-03-29532533505509921,000509
2005-03-28526544526536447,000536
2005-03-255615645545581,037,000558
2005-03-245555665555611,221,000561
2005-03-235605635525551,562,000555
2005-03-225355575315501,210,000550
2005-03-18521533518527556,000527
2005-03-17525526511522927,000522
2005-03-16529538527538719,000538
2005-03-155715755285343,242,000534
2005-03-145125265065211,387,000521
2005-03-11500507500505548,000505
2005-03-10500508497499380,000499
2005-03-09497504495503345,000503
2005-03-08493501493494420,000494
2005-03-07508513496500811,000500
2005-03-04489502486501870,000501
2005-03-03488491485491579,000491
2005-03-02485489484485736,000485
2005-03-01481481475481361,000481
2005-02-28483485480481395,000481
2005-02-25468479468475303,000475
2005-02-24474478465466306,000466
2005-02-23465485464473881,000473
2005-02-22484485474475496,000475
2005-02-214874944764841,044,000484
2005-02-184584864574801,447,000480
2005-02-17455465452463517,000463
2005-02-16466472457460653,000460
2005-02-15472475465467762,000467
2005-02-144505004504774,313,000477
2005-02-10446448434441682,000441
2005-02-094274454264401,097,000440
2005-02-08417430412424459,000424
2005-02-07410414409414162,000414
2005-02-04413414405410277,000410
2005-02-03416417413414161,000414
2005-02-02414415412414254,000414
2005-02-01415415408409106,000409
2005-01-31406415404412304,000412
2005-01-28412412406410201,000410
2005-01-27415416410412120,000412
2005-01-26416419415415246,000415
2005-01-25412415408413570,000413
2005-01-24410418410417270,000417
2005-01-21408415408414306,000414
2005-01-20417420401418449,000418
2005-01-19430433427427295,000427
2005-01-18434434427427234,000427
2005-01-17430437427434363,000434
2005-01-14418433415430682,000430
2005-01-13438442422425849,000425
2005-01-124444474354431,044,000443
2005-01-114294504284471,196,000447
2005-01-074224334204301,077,000430
2005-01-063984253974231,231,000423
2005-01-053934043914001,046,000400
2005-01-04389404387398616,000398

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