8614 東洋証券(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 477 | 482 | 477 | 477 | 89,000 | 477 |
| 2006-12-28 | 475 | 479 | 473 | 477 | 202,000 | 477 |
| 2006-12-27 | 475 | 475 | 471 | 473 | 152,000 | 473 |
| 2006-12-26 | 465 | 467 | 461 | 465 | 312,000 | 465 |
| 2006-12-25 | 477 | 478 | 465 | 465 | 323,000 | 465 |
| 2006-12-22 | 478 | 483 | 475 | 480 | 203,000 | 480 |
| 2006-12-21 | 483 | 484 | 475 | 478 | 237,000 | 478 |
| 2006-12-20 | 466 | 486 | 466 | 486 | 269,000 | 486 |
| 2006-12-19 | 485 | 485 | 467 | 471 | 334,000 | 471 |
| 2006-12-18 | 494 | 495 | 490 | 492 | 147,000 | 492 |
| 2006-12-15 | 494 | 498 | 492 | 492 | 222,000 | 492 |
| 2006-12-14 | 491 | 495 | 490 | 491 | 157,000 | 491 |
| 2006-12-13 | 494 | 495 | 486 | 490 | 185,000 | 490 |
| 2006-12-12 | 493 | 499 | 493 | 496 | 247,000 | 496 |
| 2006-12-11 | 495 | 499 | 490 | 491 | 322,000 | 491 |
| 2006-12-08 | 501 | 506 | 493 | 494 | 372,000 | 494 |
| 2006-12-07 | 493 | 499 | 487 | 498 | 324,000 | 498 |
| 2006-12-06 | 484 | 491 | 479 | 488 | 260,000 | 488 |
| 2006-12-05 | 496 | 499 | 482 | 484 | 264,000 | 484 |
| 2006-12-04 | 493 | 495 | 488 | 493 | 171,000 | 493 |
| 2006-12-01 | 488 | 499 | 484 | 492 | 246,000 | 492 |
| 2006-11-30 | 484 | 493 | 484 | 488 | 262,000 | 488 |
| 2006-11-29 | 464 | 473 | 464 | 469 | 323,000 | 469 |
| 2006-11-28 | 451 | 465 | 450 | 461 | 295,000 | 461 |
| 2006-11-27 | 461 | 475 | 452 | 456 | 625,000 | 456 |
| 2006-11-24 | 465 | 469 | 460 | 466 | 206,000 | 466 |
| 2006-11-22 | 455 | 470 | 451 | 470 | 219,000 | 470 |
| 2006-11-21 | 460 | 464 | 457 | 457 | 201,000 | 457 |
| 2006-11-20 | 467 | 470 | 454 | 455 | 442,000 | 455 |
| 2006-11-17 | 481 | 485 | 467 | 467 | 360,000 | 467 |
| 2006-11-16 | 493 | 497 | 485 | 486 | 171,000 | 486 |
| 2006-11-15 | 505 | 508 | 493 | 493 | 223,000 | 493 |
| 2006-11-14 | 489 | 504 | 489 | 501 | 307,000 | 501 |
| 2006-11-13 | 493 | 496 | 484 | 486 | 311,000 | 486 |
| 2006-11-10 | 497 | 502 | 492 | 492 | 327,000 | 492 |
| 2006-11-09 | 514 | 515 | 501 | 504 | 274,000 | 504 |
| 2006-11-08 | 528 | 528 | 507 | 508 | 299,000 | 508 |
| 2006-11-07 | 528 | 529 | 523 | 524 | 133,000 | 524 |
| 2006-11-06 | 522 | 525 | 518 | 522 | 169,000 | 522 |
| 2006-11-02 | 520 | 526 | 513 | 523 | 303,000 | 523 |
| 2006-11-01 | 510 | 531 | 510 | 529 | 336,000 | 529 |
| 2006-10-31 | 512 | 520 | 507 | 514 | 231,000 | 514 |
| 2006-10-30 | 507 | 512 | 501 | 510 | 352,000 | 510 |
| 2006-10-27 | 543 | 543 | 523 | 524 | 311,000 | 524 |
| 2006-10-26 | 544 | 549 | 533 | 540 | 321,000 | 540 |
| 2006-10-25 | 563 | 567 | 542 | 546 | 289,000 | 546 |
| 2006-10-24 | 578 | 578 | 560 | 560 | 238,000 | 560 |
| 2006-10-23 | 549 | 560 | 544 | 560 | 173,000 | 560 |
| 2006-10-20 | 551 | 554 | 542 | 546 | 150,000 | 546 |
| 2006-10-19 | 544 | 557 | 543 | 550 | 246,000 | 550 |
| 2006-10-18 | 527 | 540 | 525 | 540 | 217,000 | 540 |
| 2006-10-17 | 544 | 544 | 531 | 533 | 121,000 | 533 |
| 2006-10-16 | 531 | 543 | 531 | 540 | 239,000 | 540 |
| 2006-10-13 | 521 | 527 | 518 | 524 | 274,000 | 524 |
| 2006-10-12 | 508 | 515 | 497 | 501 | 434,000 | 501 |
| 2006-10-11 | 548 | 548 | 504 | 506 | 529,000 | 506 |
| 2006-10-10 | 549 | 554 | 540 | 542 | 200,000 | 542 |
| 2006-10-06 | 553 | 560 | 546 | 555 | 210,000 | 555 |
| 2006-10-05 | 548 | 550 | 540 | 550 | 264,000 | 550 |
| 2006-10-04 | 559 | 563 | 530 | 535 | 334,000 | 535 |
| 2006-10-03 | 562 | 562 | 557 | 558 | 134,000 | 558 |
| 2006-10-02 | 566 | 567 | 558 | 562 | 175,000 | 562 |
| 2006-09-29 | 567 | 569 | 561 | 564 | 118,000 | 564 |
| 2006-09-28 | 561 | 565 | 555 | 560 | 171,000 | 560 |
| 2006-09-27 | 542 | 556 | 539 | 555 | 305,000 | 555 |
| 2006-09-26 | 550 | 550 | 536 | 538 | 126,000 | 538 |
| 2006-09-25 | 548 | 548 | 541 | 548 | 137,000 | 548 |
| 2006-09-22 | 548 | 556 | 547 | 548 | 108,000 | 548 |
| 2006-09-21 | 554 | 558 | 546 | 554 | 215,000 | 554 |
| 2006-09-20 | 566 | 570 | 552 | 554 | 228,000 | 554 |
| 2006-09-19 | 572 | 586 | 568 | 573 | 248,000 | 573 |
| 2006-09-15 | 570 | 574 | 565 | 572 | 189,000 | 572 |
| 2006-09-14 | 576 | 584 | 561 | 571 | 331,000 | 571 |
| 2006-09-13 | 599 | 602 | 580 | 581 | 149,000 | 581 |
| 2006-09-12 | 606 | 606 | 595 | 595 | 158,000 | 595 |
| 2006-09-11 | 618 | 618 | 608 | 608 | 126,000 | 608 |
| 2006-09-08 | 613 | 621 | 610 | 618 | 468,000 | 618 |
| 2006-09-07 | 632 | 635 | 619 | 619 | 299,000 | 619 |
| 2006-09-06 | 646 | 646 | 637 | 637 | 181,000 | 637 |
| 2006-09-05 | 635 | 645 | 632 | 643 | 210,000 | 643 |
| 2006-09-04 | 633 | 637 | 632 | 634 | 219,000 | 634 |
| 2006-09-01 | 633 | 635 | 625 | 629 | 172,000 | 629 |
| 2006-08-31 | 630 | 636 | 629 | 631 | 135,000 | 631 |
| 2006-08-30 | 629 | 636 | 623 | 629 | 313,000 | 629 |
| 2006-08-29 | 636 | 637 | 626 | 631 | 276,000 | 631 |
| 2006-08-28 | 637 | 641 | 626 | 628 | 155,000 | 628 |
| 2006-08-25 | 644 | 654 | 638 | 642 | 273,000 | 642 |
| 2006-08-24 | 645 | 647 | 635 | 644 | 165,000 | 644 |
| 2006-08-23 | 647 | 655 | 642 | 653 | 255,000 | 653 |
| 2006-08-22 | 639 | 655 | 638 | 650 | 353,000 | 650 |
| 2006-08-21 | 660 | 660 | 639 | 645 | 185,000 | 645 |
| 2006-08-18 | 658 | 658 | 650 | 657 | 272,000 | 657 |
| 2006-08-17 | 657 | 664 | 655 | 655 | 426,000 | 655 |
| 2006-08-16 | 648 | 648 | 641 | 648 | 449,000 | 648 |
| 2006-08-15 | 626 | 637 | 623 | 631 | 256,000 | 631 |
| 2006-08-14 | 598 | 623 | 597 | 622 | 400,000 | 622 |
| 2006-08-11 | 603 | 603 | 599 | 601 | 149,000 | 601 |
| 2006-08-10 | 589 | 604 | 585 | 601 | 391,000 | 601 |
| 2006-08-09 | 576 | 596 | 571 | 595 | 396,000 | 595 |
| 2006-08-08 | 576 | 578 | 569 | 576 | 227,000 | 576 |
| 2006-08-07 | 599 | 599 | 580 | 580 | 207,000 | 580 |
| 2006-08-04 | 590 | 594 | 588 | 593 | 248,000 | 593 |
| 2006-08-03 | 590 | 593 | 585 | 590 | 450,000 | 590 |
| 2006-08-02 | 561 | 578 | 560 | 576 | 248,000 | 576 |
| 2006-08-01 | 578 | 584 | 569 | 571 | 389,000 | 571 |
| 2006-07-31 | 581 | 587 | 573 | 578 | 259,000 | 578 |
| 2006-07-28 | 563 | 575 | 555 | 570 | 463,000 | 570 |
| 2006-07-27 | 550 | 570 | 546 | 565 | 546,000 | 565 |
| 2006-07-26 | 570 | 575 | 545 | 545 | 317,000 | 545 |
| 2006-07-25 | 579 | 587 | 561 | 569 | 218,000 | 569 |
| 2006-07-24 | 570 | 570 | 557 | 565 | 271,000 | 565 |
| 2006-07-21 | 586 | 589 | 573 | 578 | 170,000 | 578 |
| 2006-07-20 | 581 | 606 | 581 | 606 | 276,000 | 606 |
| 2006-07-19 | 556 | 568 | 541 | 566 | 465,000 | 566 |
| 2006-07-18 | 580 | 583 | 555 | 556 | 743,000 | 556 |
| 2006-07-14 | 590 | 600 | 585 | 588 | 141,000 | 588 |
| 2006-07-13 | 582 | 606 | 582 | 595 | 231,000 | 595 |
| 2006-07-12 | 607 | 608 | 585 | 589 | 322,000 | 589 |
| 2006-07-11 | 626 | 630 | 605 | 611 | 191,000 | 611 |
| 2006-07-10 | 615 | 631 | 607 | 630 | 229,000 | 630 |
| 2006-07-07 | 644 | 645 | 623 | 629 | 225,000 | 629 |
| 2006-07-06 | 638 | 638 | 628 | 634 | 231,000 | 634 |
| 2006-07-05 | 652 | 652 | 642 | 642 | 305,000 | 642 |
| 2006-07-04 | 657 | 661 | 655 | 660 | 297,000 | 660 |
| 2006-07-03 | 632 | 650 | 630 | 645 | 398,000 | 645 |
| 2006-06-30 | 631 | 645 | 624 | 635 | 588,000 | 635 |
| 2006-06-29 | 612 | 615 | 605 | 612 | 151,000 | 612 |
| 2006-06-28 | 605 | 612 | 600 | 602 | 221,000 | 602 |
| 2006-06-27 | 620 | 627 | 613 | 621 | 198,000 | 621 |
| 2006-06-26 | 615 | 623 | 611 | 619 | 157,000 | 619 |
| 2006-06-23 | 627 | 627 | 611 | 621 | 356,000 | 621 |
| 2006-06-22 | 620 | 635 | 620 | 635 | 297,000 | 635 |
| 2006-06-21 | 614 | 620 | 597 | 604 | 254,000 | 604 |
| 2006-06-20 | 614 | 620 | 609 | 613 | 445,000 | 613 |
| 2006-06-19 | 634 | 641 | 623 | 624 | 375,000 | 624 |
| 2006-06-16 | 629 | 639 | 621 | 634 | 366,000 | 634 |
| 2006-06-15 | 613 | 614 | 593 | 601 | 322,000 | 601 |
| 2006-06-14 | 551 | 590 | 546 | 584 | 801,000 | 584 |
| 2006-06-13 | 575 | 593 | 556 | 565 | 829,000 | 565 |
| 2006-06-12 | 569 | 602 | 561 | 598 | 570,000 | 598 |
| 2006-06-09 | 548 | 589 | 546 | 582 | 1,036,000 | 582 |
| 2006-06-08 | 570 | 596 | 553 | 558 | 1,265,000 | 558 |
| 2006-06-07 | 620 | 630 | 603 | 604 | 529,000 | 604 |
| 2006-06-06 | 634 | 634 | 623 | 627 | 365,000 | 627 |
| 2006-06-05 | 665 | 673 | 644 | 655 | 506,000 | 655 |
| 2006-06-02 | 654 | 669 | 620 | 668 | 757,000 | 668 |
| 2006-06-01 | 673 | 682 | 652 | 654 | 298,000 | 654 |
| 2006-05-31 | 649 | 669 | 649 | 663 | 473,000 | 663 |
| 2006-05-30 | 686 | 694 | 678 | 678 | 329,000 | 678 |
| 2006-05-29 | 689 | 701 | 686 | 690 | 527,000 | 690 |
| 2006-05-26 | 683 | 688 | 677 | 681 | 362,000 | 681 |
| 2006-05-25 | 688 | 689 | 671 | 673 | 321,000 | 673 |
| 2006-05-24 | 681 | 688 | 670 | 688 | 363,000 | 688 |
| 2006-05-23 | 670 | 682 | 670 | 673 | 366,000 | 673 |
| 2006-05-22 | 728 | 728 | 686 | 690 | 511,000 | 690 |
| 2006-05-19 | 671 | 705 | 661 | 700 | 755,000 | 700 |
| 2006-05-18 | 665 | 694 | 650 | 681 | 1,684,000 | 681 |
| 2006-05-17 | 712 | 720 | 679 | 703 | 712,000 | 703 |
| 2006-05-16 | 744 | 754 | 705 | 707 | 659,000 | 707 |
| 2006-05-15 | 754 | 755 | 736 | 744 | 598,000 | 744 |
| 2006-05-12 | 768 | 780 | 754 | 774 | 559,000 | 774 |
| 2006-05-11 | 805 | 816 | 782 | 788 | 371,000 | 788 |
| 2006-05-10 | 822 | 829 | 804 | 809 | 459,000 | 809 |
| 2006-05-09 | 833 | 839 | 823 | 832 | 314,000 | 832 |
| 2006-05-08 | 823 | 844 | 823 | 842 | 507,000 | 842 |
| 2006-05-02 | 808 | 819 | 808 | 813 | 413,000 | 813 |
| 2006-05-01 | 834 | 834 | 799 | 806 | 913,000 | 806 |
| 2006-04-28 | 855 | 858 | 833 | 840 | 408,000 | 840 |
| 2006-04-27 | 840 | 863 | 840 | 853 | 330,000 | 853 |
| 2006-04-26 | 843 | 851 | 824 | 838 | 192,000 | 838 |
| 2006-04-25 | 812 | 850 | 812 | 847 | 410,000 | 847 |
| 2006-04-24 | 837 | 852 | 816 | 819 | 397,000 | 819 |
| 2006-04-21 | 834 | 869 | 833 | 854 | 1,153,000 | 854 |
| 2006-04-20 | 846 | 852 | 836 | 836 | 285,000 | 836 |
| 2006-04-19 | 853 | 865 | 836 | 844 | 588,000 | 844 |
| 2006-04-18 | 793 | 837 | 793 | 833 | 468,000 | 833 |
| 2006-04-17 | 820 | 828 | 805 | 805 | 402,000 | 805 |
| 2006-04-14 | 838 | 840 | 816 | 821 | 285,000 | 821 |
| 2006-04-13 | 850 | 854 | 835 | 838 | 194,000 | 838 |
| 2006-04-12 | 844 | 865 | 836 | 851 | 452,000 | 851 |
| 2006-04-11 | 856 | 863 | 835 | 853 | 515,000 | 853 |
| 2006-04-10 | 864 | 871 | 857 | 863 | 397,000 | 863 |
| 2006-04-07 | 875 | 878 | 867 | 872 | 295,000 | 872 |
| 2006-04-06 | 860 | 876 | 860 | 875 | 389,000 | 875 |
| 2006-04-05 | 869 | 878 | 852 | 857 | 311,000 | 857 |
| 2006-04-04 | 872 | 876 | 866 | 871 | 318,000 | 871 |
| 2006-04-03 | 870 | 881 | 870 | 876 | 437,000 | 876 |
| 2006-03-31 | 849 | 877 | 845 | 872 | 689,000 | 872 |
| 2006-03-30 | 863 | 863 | 841 | 847 | 341,000 | 847 |
| 2006-03-29 | 839 | 860 | 831 | 853 | 414,000 | 853 |
| 2006-03-28 | 818 | 843 | 811 | 840 | 573,000 | 840 |
| 2006-03-27 | 849 | 858 | 837 | 845 | 548,000 | 845 |
| 2006-03-24 | 844 | 864 | 841 | 859 | 518,000 | 859 |
| 2006-03-23 | 894 | 897 | 854 | 858 | 675,000 | 858 |
| 2006-03-22 | 889 | 895 | 868 | 882 | 752,000 | 882 |
| 2006-03-20 | 863 | 888 | 860 | 879 | 1,057,000 | 879 |
| 2006-03-17 | 825 | 847 | 820 | 845 | 708,000 | 845 |
| 2006-03-16 | 810 | 828 | 807 | 815 | 843,000 | 815 |
| 2006-03-15 | 800 | 811 | 793 | 808 | 301,000 | 808 |
| 2006-03-14 | 807 | 807 | 794 | 799 | 281,000 | 799 |
| 2006-03-13 | 810 | 810 | 789 | 808 | 384,000 | 808 |
| 2006-03-10 | 777 | 803 | 777 | 795 | 542,000 | 795 |
| 2006-03-09 | 760 | 783 | 760 | 780 | 293,000 | 780 |
| 2006-03-08 | 755 | 765 | 746 | 759 | 171,000 | 759 |
| 2006-03-07 | 768 | 768 | 755 | 757 | 236,000 | 757 |
| 2006-03-06 | 747 | 772 | 735 | 772 | 273,000 | 772 |
| 2006-03-03 | 754 | 764 | 745 | 747 | 311,000 | 747 |
| 2006-03-02 | 774 | 784 | 756 | 758 | 320,000 | 758 |
| 2006-03-01 | 760 | 782 | 757 | 769 | 484,000 | 769 |
| 2006-02-28 | 776 | 784 | 762 | 774 | 397,000 | 774 |
| 2006-02-27 | 788 | 790 | 755 | 775 | 485,000 | 775 |
| 2006-02-24 | 748 | 781 | 738 | 778 | 395,000 | 778 |
| 2006-02-23 | 750 | 757 | 742 | 752 | 422,000 | 752 |
| 2006-02-22 | 721 | 744 | 715 | 732 | 375,000 | 732 |
| 2006-02-21 | 680 | 720 | 680 | 715 | 440,000 | 715 |
| 2006-02-20 | 693 | 700 | 665 | 674 | 457,000 | 674 |
| 2006-02-17 | 735 | 754 | 706 | 712 | 412,000 | 712 |
| 2006-02-16 | 737 | 750 | 723 | 733 | 293,000 | 733 |
| 2006-02-15 | 756 | 767 | 733 | 734 | 399,000 | 734 |
| 2006-02-14 | 722 | 756 | 711 | 736 | 720,000 | 736 |
| 2006-02-13 | 773 | 773 | 730 | 732 | 440,000 | 732 |
| 2006-02-10 | 800 | 803 | 766 | 777 | 409,000 | 777 |
| 2006-02-09 | 822 | 829 | 800 | 809 | 434,000 | 809 |
| 2006-02-08 | 825 | 840 | 784 | 792 | 755,000 | 792 |
| 2006-02-07 | 810 | 829 | 808 | 829 | 833,000 | 829 |
| 2006-02-06 | 790 | 803 | 785 | 800 | 328,000 | 800 |
| 2006-02-03 | 781 | 801 | 781 | 799 | 344,000 | 799 |
| 2006-02-02 | 801 | 808 | 793 | 796 | 374,000 | 796 |
| 2006-02-01 | 790 | 808 | 787 | 792 | 511,000 | 792 |
| 2006-01-31 | 806 | 814 | 794 | 798 | 593,000 | 798 |
| 2006-01-30 | 801 | 816 | 799 | 808 | 928,000 | 808 |
| 2006-01-27 | 800 | 815 | 778 | 793 | 765,000 | 793 |
| 2006-01-26 | 771 | 785 | 751 | 785 | 901,000 | 785 |
| 2006-01-25 | 728 | 763 | 725 | 741 | 741,000 | 741 |
| 2006-01-24 | 710 | 726 | 707 | 720 | 637,000 | 720 |
| 2006-01-23 | 681 | 702 | 681 | 693 | 831,000 | 693 |
| 2006-01-20 | 729 | 730 | 696 | 711 | 814,000 | 711 |
| 2006-01-19 | 626 | 710 | 626 | 705 | 743,000 | 705 |
| 2006-01-18 | 683 | 690 | 623 | 636 | 1,335,000 | 636 |
| 2006-01-17 | 735 | 761 | 722 | 723 | 425,000 | 723 |
| 2006-01-16 | 751 | 772 | 746 | 761 | 272,000 | 761 |
| 2006-01-13 | 772 | 777 | 765 | 769 | 455,000 | 769 |
| 2006-01-12 | 730 | 780 | 730 | 777 | 867,000 | 777 |
| 2006-01-11 | 728 | 738 | 712 | 738 | 767,000 | 738 |
| 2006-01-10 | 745 | 757 | 745 | 748 | 602,000 | 748 |
| 2006-01-06 | 767 | 770 | 747 | 761 | 606,000 | 761 |
| 2006-01-05 | 783 | 787 | 750 | 767 | 882,000 | 767 |
| 2006-01-04 | 751 | 782 | 751 | 780 | 537,000 | 780 |
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
