8614 東洋証券(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 464 | 467 | 460 | 465 | 128,000 | 465 |
| 2007-12-27 | 486 | 487 | 472 | 474 | 286,000 | 474 |
| 2007-12-26 | 468 | 495 | 461 | 491 | 638,000 | 491 |
| 2007-12-25 | 468 | 469 | 460 | 463 | 251,000 | 463 |
| 2007-12-21 | 465 | 465 | 447 | 453 | 445,000 | 453 |
| 2007-12-20 | 479 | 480 | 463 | 464 | 240,000 | 464 |
| 2007-12-19 | 480 | 483 | 475 | 475 | 248,000 | 475 |
| 2007-12-18 | 470 | 484 | 465 | 477 | 444,000 | 477 |
| 2007-12-17 | 483 | 491 | 475 | 478 | 394,000 | 478 |
| 2007-12-14 | 491 | 498 | 480 | 482 | 514,000 | 482 |
| 2007-12-13 | 499 | 499 | 484 | 484 | 287,000 | 484 |
| 2007-12-12 | 495 | 502 | 494 | 500 | 337,000 | 500 |
| 2007-12-11 | 504 | 519 | 504 | 507 | 302,000 | 507 |
| 2007-12-10 | 521 | 521 | 509 | 509 | 255,000 | 509 |
| 2007-12-07 | 525 | 534 | 517 | 519 | 578,000 | 519 |
| 2007-12-06 | 526 | 529 | 512 | 519 | 566,000 | 519 |
| 2007-12-05 | 509 | 522 | 505 | 516 | 586,000 | 516 |
| 2007-12-04 | 529 | 535 | 523 | 523 | 283,000 | 523 |
| 2007-12-03 | 534 | 538 | 532 | 536 | 365,000 | 536 |
| 2007-11-30 | 523 | 542 | 521 | 533 | 720,000 | 533 |
| 2007-11-29 | 516 | 528 | 515 | 520 | 438,000 | 520 |
| 2007-11-28 | 515 | 517 | 503 | 506 | 378,000 | 506 |
| 2007-11-27 | 495 | 518 | 488 | 512 | 453,000 | 512 |
| 2007-11-26 | 487 | 508 | 487 | 505 | 422,000 | 505 |
| 2007-11-22 | 476 | 490 | 476 | 482 | 378,000 | 482 |
| 2007-11-21 | 495 | 499 | 483 | 486 | 294,000 | 486 |
| 2007-11-20 | 475 | 498 | 470 | 494 | 528,000 | 494 |
| 2007-11-19 | 489 | 494 | 481 | 485 | 425,000 | 485 |
| 2007-11-16 | 491 | 492 | 480 | 489 | 486,000 | 489 |
| 2007-11-15 | 494 | 506 | 494 | 498 | 311,000 | 498 |
| 2007-11-14 | 485 | 502 | 483 | 495 | 1,128,000 | 495 |
| 2007-11-13 | 475 | 491 | 472 | 472 | 965,000 | 472 |
| 2007-11-12 | 482 | 492 | 478 | 487 | 504,000 | 487 |
| 2007-11-09 | 497 | 511 | 491 | 497 | 431,000 | 497 |
| 2007-11-08 | 488 | 499 | 488 | 492 | 594,000 | 492 |
| 2007-11-07 | 528 | 528 | 503 | 503 | 442,000 | 503 |
| 2007-11-06 | 501 | 532 | 501 | 518 | 957,000 | 518 |
| 2007-11-05 | 515 | 525 | 514 | 518 | 890,000 | 518 |
| 2007-11-02 | 520 | 529 | 512 | 525 | 1,093,000 | 525 |
| 2007-11-01 | 505 | 533 | 505 | 533 | 2,116,000 | 533 |
| 2007-10-31 | 463 | 497 | 453 | 497 | 910,000 | 497 |
| 2007-10-30 | 463 | 466 | 452 | 462 | 548,000 | 462 |
| 2007-10-29 | 468 | 470 | 459 | 461 | 745,000 | 461 |
| 2007-10-26 | 415 | 436 | 412 | 433 | 378,000 | 433 |
| 2007-10-25 | 419 | 423 | 408 | 411 | 341,000 | 411 |
| 2007-10-24 | 429 | 435 | 420 | 424 | 356,000 | 424 |
| 2007-10-23 | 428 | 431 | 416 | 426 | 413,000 | 426 |
| 2007-10-22 | 404 | 428 | 404 | 423 | 480,000 | 423 |
| 2007-10-19 | 425 | 431 | 423 | 429 | 399,000 | 429 |
| 2007-10-18 | 425 | 439 | 422 | 435 | 731,000 | 435 |
| 2007-10-17 | 436 | 437 | 423 | 430 | 648,000 | 430 |
| 2007-10-16 | 440 | 446 | 431 | 438 | 772,000 | 438 |
| 2007-10-15 | 453 | 456 | 442 | 448 | 766,000 | 448 |
| 2007-10-12 | 455 | 458 | 448 | 448 | 433,000 | 448 |
| 2007-10-11 | 443 | 459 | 435 | 456 | 739,000 | 456 |
| 2007-10-10 | 466 | 467 | 445 | 446 | 499,000 | 446 |
| 2007-10-09 | 461 | 472 | 460 | 461 | 337,000 | 461 |
| 2007-10-05 | 445 | 458 | 440 | 458 | 631,000 | 458 |
| 2007-10-04 | 431 | 447 | 427 | 447 | 576,000 | 447 |
| 2007-10-03 | 413 | 435 | 412 | 435 | 847,000 | 435 |
| 2007-10-02 | 413 | 413 | 406 | 410 | 375,000 | 410 |
| 2007-10-01 | 405 | 409 | 397 | 406 | 617,000 | 406 |
| 2007-09-28 | 411 | 412 | 391 | 405 | 615,000 | 405 |
| 2007-09-27 | 391 | 408 | 391 | 401 | 984,000 | 401 |
| 2007-09-26 | 380 | 394 | 375 | 381 | 558,000 | 381 |
| 2007-09-25 | 370 | 383 | 370 | 383 | 166,000 | 383 |
| 2007-09-21 | 378 | 384 | 370 | 375 | 457,000 | 375 |
| 2007-09-20 | 390 | 390 | 377 | 381 | 340,000 | 381 |
| 2007-09-19 | 380 | 388 | 376 | 387 | 460,000 | 387 |
| 2007-09-18 | 381 | 383 | 367 | 367 | 269,000 | 367 |
| 2007-09-14 | 385 | 390 | 380 | 384 | 619,000 | 384 |
| 2007-09-13 | 381 | 383 | 370 | 370 | 230,000 | 370 |
| 2007-09-12 | 399 | 399 | 375 | 378 | 421,000 | 378 |
| 2007-09-11 | 382 | 391 | 375 | 389 | 281,000 | 389 |
| 2007-09-10 | 381 | 390 | 377 | 384 | 428,000 | 384 |
| 2007-09-07 | 395 | 409 | 394 | 399 | 265,000 | 399 |
| 2007-09-06 | 399 | 403 | 394 | 399 | 327,000 | 399 |
| 2007-09-05 | 416 | 421 | 409 | 409 | 380,000 | 409 |
| 2007-09-04 | 417 | 420 | 411 | 414 | 302,000 | 414 |
| 2007-09-03 | 424 | 424 | 411 | 416 | 201,000 | 416 |
| 2007-08-31 | 401 | 421 | 401 | 420 | 377,000 | 420 |
| 2007-08-30 | 413 | 415 | 400 | 402 | 433,000 | 402 |
| 2007-08-29 | 406 | 408 | 402 | 408 | 324,000 | 408 |
| 2007-08-28 | 412 | 417 | 412 | 416 | 123,000 | 416 |
| 2007-08-27 | 427 | 435 | 414 | 417 | 365,000 | 417 |
| 2007-08-24 | 413 | 421 | 410 | 418 | 241,000 | 418 |
| 2007-08-23 | 416 | 424 | 415 | 422 | 276,000 | 422 |
| 2007-08-22 | 417 | 417 | 409 | 414 | 204,000 | 414 |
| 2007-08-21 | 402 | 421 | 400 | 417 | 431,000 | 417 |
| 2007-08-20 | 401 | 407 | 390 | 401 | 496,000 | 401 |
| 2007-08-17 | 413 | 413 | 381 | 381 | 603,000 | 381 |
| 2007-08-16 | 405 | 410 | 393 | 408 | 738,000 | 408 |
| 2007-08-15 | 411 | 416 | 404 | 413 | 408,000 | 413 |
| 2007-08-14 | 423 | 423 | 410 | 416 | 335,000 | 416 |
| 2007-08-13 | 404 | 428 | 404 | 428 | 716,000 | 428 |
| 2007-08-10 | 417 | 418 | 396 | 401 | 931,000 | 401 |
| 2007-08-09 | 451 | 453 | 421 | 426 | 1,090,000 | 426 |
| 2007-08-08 | 454 | 459 | 442 | 446 | 413,000 | 446 |
| 2007-08-07 | 468 | 468 | 450 | 451 | 400,000 | 451 |
| 2007-08-06 | 460 | 462 | 453 | 455 | 225,000 | 455 |
| 2007-08-03 | 466 | 472 | 460 | 464 | 551,000 | 464 |
| 2007-08-02 | 471 | 473 | 460 | 465 | 451,000 | 465 |
| 2007-08-01 | 480 | 480 | 468 | 469 | 275,000 | 469 |
| 2007-07-31 | 484 | 484 | 480 | 483 | 258,000 | 483 |
| 2007-07-30 | 481 | 486 | 467 | 478 | 475,000 | 478 |
| 2007-07-27 | 475 | 489 | 471 | 481 | 478,000 | 481 |
| 2007-07-26 | 489 | 505 | 489 | 495 | 415,000 | 495 |
| 2007-07-25 | 482 | 487 | 481 | 486 | 279,000 | 486 |
| 2007-07-24 | 490 | 493 | 485 | 491 | 346,000 | 491 |
| 2007-07-23 | 491 | 491 | 484 | 485 | 282,000 | 485 |
| 2007-07-20 | 502 | 503 | 494 | 496 | 267,000 | 496 |
| 2007-07-19 | 498 | 502 | 497 | 502 | 387,000 | 502 |
| 2007-07-18 | 509 | 512 | 500 | 502 | 355,000 | 502 |
| 2007-07-17 | 525 | 526 | 508 | 512 | 459,000 | 512 |
| 2007-07-13 | 501 | 521 | 496 | 517 | 806,000 | 517 |
| 2007-07-12 | 507 | 508 | 495 | 498 | 230,000 | 498 |
| 2007-07-11 | 510 | 511 | 504 | 506 | 123,000 | 506 |
| 2007-07-10 | 516 | 516 | 508 | 515 | 160,000 | 515 |
| 2007-07-09 | 518 | 519 | 515 | 519 | 142,000 | 519 |
| 2007-07-06 | 514 | 520 | 514 | 518 | 149,000 | 518 |
| 2007-07-05 | 515 | 525 | 515 | 523 | 254,000 | 523 |
| 2007-07-04 | 519 | 520 | 517 | 519 | 89,000 | 519 |
| 2007-07-03 | 519 | 524 | 519 | 522 | 151,000 | 522 |
| 2007-07-02 | 513 | 523 | 510 | 522 | 298,000 | 522 |
| 2007-06-29 | 515 | 516 | 509 | 513 | 109,000 | 513 |
| 2007-06-28 | 512 | 513 | 508 | 512 | 174,000 | 512 |
| 2007-06-27 | 514 | 514 | 504 | 507 | 171,000 | 507 |
| 2007-06-26 | 516 | 519 | 510 | 517 | 236,000 | 517 |
| 2007-06-25 | 514 | 523 | 514 | 517 | 256,000 | 517 |
| 2007-06-22 | 519 | 522 | 516 | 519 | 211,000 | 519 |
| 2007-06-21 | 517 | 525 | 516 | 523 | 259,000 | 523 |
| 2007-06-20 | 516 | 522 | 513 | 518 | 528,000 | 518 |
| 2007-06-19 | 524 | 525 | 516 | 517 | 128,000 | 517 |
| 2007-06-18 | 534 | 535 | 523 | 529 | 297,000 | 529 |
| 2007-06-15 | 513 | 524 | 509 | 524 | 214,000 | 524 |
| 2007-06-14 | 512 | 512 | 506 | 508 | 97,000 | 508 |
| 2007-06-13 | 508 | 509 | 503 | 508 | 169,000 | 508 |
| 2007-06-12 | 512 | 516 | 507 | 508 | 240,000 | 508 |
| 2007-06-11 | 521 | 521 | 512 | 515 | 246,000 | 515 |
| 2007-06-08 | 527 | 527 | 510 | 515 | 478,000 | 515 |
| 2007-06-07 | 512 | 522 | 512 | 521 | 154,000 | 521 |
| 2007-06-06 | 515 | 525 | 515 | 519 | 194,000 | 519 |
| 2007-06-05 | 524 | 525 | 516 | 521 | 187,000 | 521 |
| 2007-06-04 | 531 | 534 | 521 | 524 | 218,000 | 524 |
| 2007-06-01 | 525 | 530 | 520 | 524 | 254,000 | 524 |
| 2007-05-31 | 517 | 521 | 515 | 515 | 334,000 | 515 |
| 2007-05-30 | 514 | 519 | 504 | 513 | 272,000 | 513 |
| 2007-05-29 | 505 | 517 | 505 | 512 | 209,000 | 512 |
| 2007-05-28 | 513 | 517 | 506 | 509 | 242,000 | 509 |
| 2007-05-25 | 505 | 510 | 497 | 507 | 244,000 | 507 |
| 2007-05-24 | 511 | 524 | 505 | 511 | 422,000 | 511 |
| 2007-05-23 | 519 | 529 | 516 | 522 | 482,000 | 522 |
| 2007-05-22 | 484 | 514 | 484 | 513 | 529,000 | 513 |
| 2007-05-21 | 481 | 487 | 478 | 483 | 249,000 | 483 |
| 2007-05-18 | 492 | 497 | 482 | 482 | 263,000 | 482 |
| 2007-05-17 | 503 | 510 | 491 | 491 | 218,000 | 491 |
| 2007-05-16 | 501 | 503 | 493 | 494 | 304,000 | 494 |
| 2007-05-15 | 500 | 506 | 500 | 500 | 281,000 | 500 |
| 2007-05-14 | 516 | 520 | 506 | 507 | 265,000 | 507 |
| 2007-05-11 | 521 | 521 | 507 | 519 | 284,000 | 519 |
| 2007-05-10 | 531 | 543 | 525 | 525 | 425,000 | 525 |
| 2007-05-09 | 529 | 532 | 524 | 531 | 292,000 | 531 |
| 2007-05-08 | 519 | 530 | 515 | 526 | 404,000 | 526 |
| 2007-05-07 | 512 | 520 | 512 | 516 | 286,000 | 516 |
| 2007-05-02 | 503 | 505 | 495 | 505 | 282,000 | 505 |
| 2007-05-01 | 499 | 507 | 495 | 505 | 353,000 | 505 |
| 2007-04-27 | 477 | 498 | 477 | 498 | 439,000 | 498 |
| 2007-04-26 | 483 | 485 | 473 | 478 | 290,000 | 478 |
| 2007-04-25 | 481 | 489 | 479 | 483 | 223,000 | 483 |
| 2007-04-24 | 470 | 487 | 470 | 484 | 332,000 | 484 |
| 2007-04-23 | 487 | 489 | 473 | 474 | 322,000 | 474 |
| 2007-04-20 | 494 | 495 | 481 | 483 | 206,000 | 483 |
| 2007-04-19 | 501 | 503 | 484 | 493 | 394,000 | 493 |
| 2007-04-18 | 494 | 501 | 494 | 501 | 288,000 | 501 |
| 2007-04-17 | 498 | 504 | 486 | 491 | 578,000 | 491 |
| 2007-04-16 | 501 | 504 | 493 | 493 | 308,000 | 493 |
| 2007-04-13 | 507 | 511 | 491 | 492 | 456,000 | 492 |
| 2007-04-12 | 517 | 517 | 508 | 510 | 295,000 | 510 |
| 2007-04-11 | 521 | 522 | 514 | 516 | 341,000 | 516 |
| 2007-04-10 | 523 | 529 | 517 | 517 | 337,000 | 517 |
| 2007-04-09 | 523 | 525 | 521 | 525 | 264,000 | 525 |
| 2007-04-06 | 522 | 530 | 516 | 520 | 330,000 | 520 |
| 2007-04-05 | 526 | 531 | 521 | 521 | 485,000 | 521 |
| 2007-04-04 | 530 | 532 | 523 | 527 | 668,000 | 527 |
| 2007-04-03 | 527 | 529 | 516 | 519 | 694,000 | 519 |
| 2007-04-02 | 544 | 551 | 527 | 529 | 740,000 | 529 |
| 2007-03-30 | 551 | 558 | 539 | 543 | 425,000 | 543 |
| 2007-03-29 | 530 | 551 | 527 | 547 | 491,000 | 547 |
| 2007-03-28 | 541 | 552 | 535 | 540 | 521,000 | 540 |
| 2007-03-27 | 550 | 562 | 544 | 550 | 567,000 | 550 |
| 2007-03-26 | 578 | 578 | 572 | 574 | 409,000 | 574 |
| 2007-03-23 | 572 | 574 | 564 | 568 | 467,000 | 568 |
| 2007-03-22 | 590 | 590 | 570 | 571 | 588,000 | 571 |
| 2007-03-20 | 577 | 582 | 571 | 576 | 430,000 | 576 |
| 2007-03-19 | 553 | 574 | 553 | 570 | 413,000 | 570 |
| 2007-03-16 | 586 | 589 | 570 | 573 | 480,000 | 573 |
| 2007-03-15 | 596 | 596 | 584 | 590 | 555,000 | 590 |
| 2007-03-14 | 579 | 590 | 574 | 576 | 475,000 | 576 |
| 2007-03-13 | 611 | 619 | 598 | 598 | 758,000 | 598 |
| 2007-03-12 | 620 | 620 | 598 | 604 | 581,000 | 604 |
| 2007-03-09 | 592 | 605 | 592 | 600 | 735,000 | 600 |
| 2007-03-08 | 570 | 587 | 567 | 587 | 535,000 | 587 |
| 2007-03-07 | 590 | 590 | 565 | 567 | 790,000 | 567 |
| 2007-03-06 | 530 | 572 | 529 | 565 | 832,000 | 565 |
| 2007-03-05 | 567 | 569 | 536 | 539 | 689,000 | 539 |
| 2007-03-02 | 595 | 595 | 582 | 587 | 478,000 | 587 |
| 2007-03-01 | 601 | 616 | 587 | 600 | 762,000 | 600 |
| 2007-02-28 | 551 | 607 | 551 | 599 | 944,000 | 599 |
| 2007-02-27 | 643 | 644 | 624 | 631 | 816,000 | 631 |
| 2007-02-26 | 652 | 660 | 638 | 641 | 822,000 | 641 |
| 2007-02-23 | 617 | 639 | 606 | 638 | 1,178,000 | 638 |
| 2007-02-22 | 572 | 619 | 572 | 618 | 1,921,000 | 618 |
| 2007-02-21 | 560 | 569 | 559 | 565 | 337,000 | 565 |
| 2007-02-20 | 564 | 564 | 557 | 560 | 227,000 | 560 |
| 2007-02-19 | 559 | 568 | 557 | 562 | 231,000 | 562 |
| 2007-02-16 | 561 | 562 | 556 | 557 | 207,000 | 557 |
| 2007-02-15 | 571 | 571 | 553 | 562 | 373,000 | 562 |
| 2007-02-14 | 574 | 574 | 561 | 564 | 610,000 | 564 |
| 2007-02-13 | 548 | 566 | 548 | 566 | 600,000 | 566 |
| 2007-02-09 | 538 | 549 | 536 | 548 | 514,000 | 548 |
| 2007-02-08 | 543 | 546 | 537 | 538 | 277,000 | 538 |
| 2007-02-07 | 545 | 546 | 538 | 541 | 426,000 | 541 |
| 2007-02-06 | 543 | 549 | 536 | 545 | 559,000 | 545 |
| 2007-02-05 | 545 | 545 | 533 | 536 | 405,000 | 536 |
| 2007-02-02 | 535 | 545 | 532 | 541 | 631,000 | 541 |
| 2007-02-01 | 533 | 536 | 525 | 533 | 401,000 | 533 |
| 2007-01-31 | 529 | 540 | 523 | 538 | 600,000 | 538 |
| 2007-01-30 | 523 | 542 | 521 | 535 | 629,000 | 535 |
| 2007-01-29 | 522 | 526 | 519 | 523 | 282,000 | 523 |
| 2007-01-26 | 512 | 525 | 512 | 523 | 343,000 | 523 |
| 2007-01-25 | 540 | 540 | 521 | 522 | 373,000 | 522 |
| 2007-01-24 | 540 | 541 | 531 | 533 | 436,000 | 533 |
| 2007-01-23 | 541 | 544 | 527 | 529 | 755,000 | 529 |
| 2007-01-22 | 540 | 548 | 537 | 543 | 752,000 | 543 |
| 2007-01-19 | 515 | 520 | 513 | 520 | 354,000 | 520 |
| 2007-01-18 | 515 | 523 | 511 | 515 | 507,000 | 515 |
| 2007-01-17 | 509 | 517 | 502 | 513 | 405,000 | 513 |
| 2007-01-16 | 515 | 517 | 508 | 511 | 322,000 | 511 |
| 2007-01-15 | 497 | 514 | 496 | 510 | 863,000 | 510 |
| 2007-01-12 | 489 | 499 | 488 | 495 | 396,000 | 495 |
| 2007-01-11 | 486 | 490 | 482 | 487 | 266,000 | 487 |
| 2007-01-10 | 499 | 502 | 486 | 486 | 545,000 | 486 |
| 2007-01-09 | 479 | 491 | 479 | 489 | 207,000 | 489 |
| 2007-01-05 | 484 | 484 | 477 | 479 | 239,000 | 479 |
| 2007-01-04 | 480 | 484 | 479 | 481 | 107,000 | 481 |
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
