8614 東洋証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 175 | 177 | 175 | 176 | 34,000 | 176 |
| 2008-12-29 | 174 | 175 | 169 | 175 | 60,000 | 175 |
| 2008-12-26 | 170 | 173 | 168 | 172 | 26,000 | 172 |
| 2008-12-25 | 167 | 173 | 166 | 170 | 32,000 | 170 |
| 2008-12-24 | 167 | 170 | 165 | 166 | 86,000 | 166 |
| 2008-12-22 | 169 | 178 | 166 | 172 | 209,000 | 172 |
| 2008-12-19 | 174 | 178 | 170 | 170 | 199,000 | 170 |
| 2008-12-18 | 170 | 178 | 170 | 174 | 285,000 | 174 |
| 2008-12-17 | 185 | 185 | 173 | 175 | 190,000 | 175 |
| 2008-12-16 | 179 | 180 | 174 | 179 | 117,000 | 179 |
| 2008-12-15 | 173 | 181 | 173 | 179 | 198,000 | 179 |
| 2008-12-12 | 171 | 181 | 166 | 171 | 441,000 | 171 |
| 2008-12-11 | 168 | 171 | 164 | 171 | 225,000 | 171 |
| 2008-12-10 | 170 | 173 | 164 | 171 | 201,000 | 171 |
| 2008-12-09 | 172 | 177 | 171 | 174 | 275,000 | 174 |
| 2008-12-08 | 166 | 173 | 166 | 172 | 208,000 | 172 |
| 2008-12-05 | 161 | 166 | 160 | 164 | 190,000 | 164 |
| 2008-12-04 | 164 | 165 | 160 | 161 | 157,000 | 161 |
| 2008-12-03 | 160 | 164 | 157 | 164 | 166,000 | 164 |
| 2008-12-02 | 155 | 159 | 150 | 155 | 200,000 | 155 |
| 2008-12-01 | 167 | 167 | 160 | 164 | 198,000 | 164 |
| 2008-11-28 | 159 | 168 | 158 | 166 | 276,000 | 166 |
| 2008-11-27 | 154 | 160 | 154 | 158 | 250,000 | 158 |
| 2008-11-26 | 153 | 155 | 146 | 152 | 213,000 | 152 |
| 2008-11-25 | 158 | 162 | 148 | 152 | 282,000 | 152 |
| 2008-11-21 | 141 | 151 | 138 | 148 | 365,000 | 148 |
| 2008-11-20 | 159 | 160 | 144 | 145 | 616,000 | 145 |
| 2008-11-19 | 171 | 174 | 163 | 164 | 300,000 | 164 |
| 2008-11-18 | 176 | 177 | 166 | 168 | 322,000 | 168 |
| 2008-11-17 | 173 | 182 | 169 | 177 | 181,000 | 177 |
| 2008-11-14 | 186 | 187 | 174 | 175 | 337,000 | 175 |
| 2008-11-13 | 188 | 188 | 175 | 175 | 463,000 | 175 |
| 2008-11-12 | 193 | 194 | 186 | 188 | 365,000 | 188 |
| 2008-11-11 | 191 | 199 | 189 | 196 | 252,000 | 196 |
| 2008-11-10 | 199 | 199 | 188 | 191 | 497,000 | 191 |
| 2008-11-07 | 168 | 193 | 168 | 184 | 477,000 | 184 |
| 2008-11-06 | 200 | 203 | 183 | 188 | 661,000 | 188 |
| 2008-11-05 | 209 | 218 | 199 | 218 | 638,000 | 218 |
| 2008-11-04 | 195 | 195 | 178 | 194 | 541,000 | 194 |
| 2008-10-31 | 185 | 195 | 170 | 175 | 766,000 | 175 |
| 2008-10-30 | 159 | 187 | 159 | 187 | 726,000 | 187 |
| 2008-10-29 | 170 | 174 | 150 | 164 | 687,000 | 164 |
| 2008-10-28 | 137 | 160 | 122 | 159 | 764,000 | 159 |
| 2008-10-27 | 147 | 159 | 132 | 136 | 470,000 | 136 |
| 2008-10-24 | 160 | 161 | 145 | 146 | 448,000 | 146 |
| 2008-10-23 | 161 | 164 | 156 | 164 | 713,000 | 164 |
| 2008-10-22 | 182 | 182 | 169 | 169 | 254,000 | 169 |
| 2008-10-21 | 189 | 191 | 182 | 183 | 330,000 | 183 |
| 2008-10-20 | 169 | 182 | 167 | 179 | 352,000 | 179 |
| 2008-10-17 | 171 | 172 | 163 | 167 | 427,000 | 167 |
| 2008-10-16 | 175 | 176 | 162 | 163 | 612,000 | 163 |
| 2008-10-15 | 193 | 199 | 183 | 198 | 361,000 | 198 |
| 2008-10-14 | 211 | 211 | 189 | 202 | 713,000 | 202 |
| 2008-10-10 | 165 | 174 | 155 | 162 | 670,000 | 162 |
| 2008-10-09 | 166 | 198 | 162 | 175 | 468,000 | 175 |
| 2008-10-08 | 177 | 186 | 166 | 171 | 475,000 | 171 |
| 2008-10-07 | 189 | 199 | 177 | 192 | 508,000 | 192 |
| 2008-10-06 | 207 | 210 | 198 | 204 | 410,000 | 204 |
| 2008-10-03 | 235 | 243 | 212 | 221 | 433,000 | 221 |
| 2008-10-02 | 244 | 246 | 240 | 240 | 162,000 | 240 |
| 2008-10-01 | 250 | 253 | 245 | 248 | 232,000 | 248 |
| 2008-09-30 | 241 | 245 | 238 | 243 | 323,000 | 243 |
| 2008-09-29 | 267 | 267 | 255 | 256 | 284,000 | 256 |
| 2008-09-26 | 266 | 269 | 255 | 257 | 345,000 | 257 |
| 2008-09-25 | 280 | 280 | 262 | 262 | 418,000 | 262 |
| 2008-09-24 | 278 | 287 | 273 | 285 | 261,000 | 285 |
| 2008-09-22 | 299 | 299 | 273 | 289 | 434,000 | 289 |
| 2008-09-19 | 270 | 284 | 262 | 284 | 360,000 | 284 |
| 2008-09-18 | 251 | 260 | 243 | 257 | 462,000 | 257 |
| 2008-09-17 | 283 | 289 | 262 | 266 | 327,000 | 266 |
| 2008-09-16 | 269 | 281 | 267 | 279 | 266,000 | 279 |
| 2008-09-12 | 296 | 302 | 290 | 302 | 251,000 | 302 |
| 2008-09-11 | 299 | 300 | 290 | 291 | 230,000 | 291 |
| 2008-09-10 | 300 | 308 | 295 | 305 | 318,000 | 305 |
| 2008-09-09 | 315 | 317 | 302 | 302 | 193,000 | 302 |
| 2008-09-08 | 310 | 315 | 306 | 314 | 286,000 | 314 |
| 2008-09-05 | 293 | 299 | 290 | 294 | 234,000 | 294 |
| 2008-09-04 | 312 | 313 | 301 | 303 | 261,000 | 303 |
| 2008-09-03 | 328 | 328 | 304 | 307 | 331,000 | 307 |
| 2008-09-02 | 330 | 343 | 322 | 323 | 160,000 | 323 |
| 2008-09-01 | 338 | 339 | 331 | 332 | 120,000 | 332 |
| 2008-08-29 | 329 | 343 | 329 | 343 | 177,000 | 343 |
| 2008-08-28 | 332 | 332 | 323 | 325 | 101,000 | 325 |
| 2008-08-27 | 336 | 336 | 328 | 331 | 155,000 | 331 |
| 2008-08-26 | 335 | 335 | 330 | 335 | 124,000 | 335 |
| 2008-08-25 | 338 | 347 | 338 | 340 | 115,000 | 340 |
| 2008-08-22 | 342 | 343 | 333 | 334 | 193,000 | 334 |
| 2008-08-21 | 348 | 349 | 343 | 343 | 143,000 | 343 |
| 2008-08-20 | 348 | 353 | 344 | 348 | 96,000 | 348 |
| 2008-08-19 | 360 | 360 | 352 | 353 | 94,000 | 353 |
| 2008-08-18 | 355 | 368 | 354 | 364 | 193,000 | 364 |
| 2008-08-15 | 352 | 352 | 343 | 347 | 128,000 | 347 |
| 2008-08-14 | 351 | 353 | 347 | 349 | 96,000 | 349 |
| 2008-08-13 | 349 | 376 | 336 | 351 | 337,000 | 351 |
| 2008-08-12 | 358 | 364 | 353 | 354 | 185,000 | 354 |
| 2008-08-11 | 363 | 366 | 355 | 359 | 149,000 | 359 |
| 2008-08-08 | 352 | 363 | 346 | 358 | 194,000 | 358 |
| 2008-08-07 | 369 | 369 | 358 | 358 | 224,000 | 358 |
| 2008-08-06 | 364 | 374 | 362 | 373 | 198,000 | 373 |
| 2008-08-05 | 353 | 361 | 351 | 354 | 228,000 | 354 |
| 2008-08-04 | 368 | 371 | 360 | 360 | 239,000 | 360 |
| 2008-08-01 | 368 | 376 | 366 | 367 | 318,000 | 367 |
| 2008-07-31 | 383 | 384 | 371 | 376 | 252,000 | 376 |
| 2008-07-30 | 362 | 375 | 362 | 375 | 297,000 | 375 |
| 2008-07-29 | 360 | 360 | 340 | 354 | 328,000 | 354 |
| 2008-07-28 | 365 | 370 | 361 | 367 | 159,000 | 367 |
| 2008-07-25 | 360 | 369 | 360 | 361 | 267,000 | 361 |
| 2008-07-24 | 367 | 369 | 361 | 369 | 231,000 | 369 |
| 2008-07-23 | 352 | 361 | 351 | 355 | 286,000 | 355 |
| 2008-07-22 | 331 | 347 | 331 | 347 | 248,000 | 347 |
| 2008-07-18 | 339 | 343 | 326 | 328 | 190,000 | 328 |
| 2008-07-17 | 328 | 333 | 326 | 332 | 223,000 | 332 |
| 2008-07-16 | 318 | 320 | 314 | 318 | 116,000 | 318 |
| 2008-07-15 | 323 | 328 | 319 | 319 | 192,000 | 319 |
| 2008-07-14 | 319 | 335 | 316 | 327 | 285,000 | 327 |
| 2008-07-11 | 323 | 331 | 317 | 320 | 321,000 | 320 |
| 2008-07-10 | 310 | 323 | 310 | 320 | 264,000 | 320 |
| 2008-07-09 | 325 | 329 | 311 | 311 | 606,000 | 311 |
| 2008-07-08 | 328 | 328 | 319 | 319 | 284,000 | 319 |
| 2008-07-07 | 320 | 332 | 320 | 329 | 478,000 | 329 |
| 2008-07-04 | 336 | 336 | 320 | 325 | 338,000 | 325 |
| 2008-07-03 | 325 | 328 | 318 | 326 | 381,000 | 326 |
| 2008-07-02 | 347 | 349 | 327 | 334 | 412,000 | 334 |
| 2008-07-01 | 347 | 355 | 347 | 348 | 120,000 | 348 |
| 2008-06-30 | 354 | 357 | 348 | 351 | 162,000 | 351 |
| 2008-06-27 | 349 | 354 | 349 | 352 | 312,000 | 352 |
| 2008-06-26 | 364 | 371 | 361 | 364 | 255,000 | 364 |
| 2008-06-25 | 361 | 367 | 354 | 366 | 346,000 | 366 |
| 2008-06-24 | 365 | 370 | 358 | 362 | 213,000 | 362 |
| 2008-06-23 | 359 | 366 | 356 | 361 | 236,000 | 361 |
| 2008-06-20 | 374 | 375 | 360 | 364 | 247,000 | 364 |
| 2008-06-19 | 378 | 378 | 366 | 372 | 329,000 | 372 |
| 2008-06-18 | 383 | 386 | 378 | 382 | 189,000 | 382 |
| 2008-06-17 | 390 | 390 | 383 | 385 | 445,000 | 385 |
| 2008-06-16 | 390 | 393 | 376 | 392 | 229,000 | 392 |
| 2008-06-13 | 381 | 386 | 370 | 386 | 386,000 | 386 |
| 2008-06-12 | 382 | 391 | 376 | 386 | 274,000 | 386 |
| 2008-06-11 | 390 | 396 | 385 | 388 | 221,000 | 388 |
| 2008-06-10 | 404 | 408 | 389 | 389 | 253,000 | 389 |
| 2008-06-09 | 400 | 407 | 399 | 399 | 236,000 | 399 |
| 2008-06-06 | 432 | 435 | 420 | 420 | 212,000 | 420 |
| 2008-06-05 | 421 | 424 | 413 | 424 | 231,000 | 424 |
| 2008-06-04 | 427 | 431 | 424 | 426 | 254,000 | 426 |
| 2008-06-03 | 435 | 435 | 424 | 426 | 216,000 | 426 |
| 2008-06-02 | 429 | 441 | 425 | 441 | 315,000 | 441 |
| 2008-05-30 | 415 | 434 | 415 | 434 | 587,000 | 434 |
| 2008-05-29 | 398 | 413 | 396 | 411 | 420,000 | 411 |
| 2008-05-28 | 400 | 403 | 392 | 397 | 453,000 | 397 |
| 2008-05-27 | 384 | 397 | 384 | 395 | 212,000 | 395 |
| 2008-05-26 | 390 | 394 | 388 | 389 | 139,000 | 389 |
| 2008-05-23 | 400 | 406 | 396 | 400 | 330,000 | 400 |
| 2008-05-22 | 385 | 408 | 384 | 403 | 344,000 | 403 |
| 2008-05-21 | 391 | 398 | 390 | 395 | 344,000 | 395 |
| 2008-05-20 | 403 | 407 | 396 | 399 | 269,000 | 399 |
| 2008-05-19 | 401 | 404 | 397 | 399 | 206,000 | 399 |
| 2008-05-16 | 404 | 412 | 397 | 401 | 429,000 | 401 |
| 2008-05-15 | 390 | 407 | 381 | 394 | 628,000 | 394 |
| 2008-05-14 | 374 | 390 | 370 | 390 | 428,000 | 390 |
| 2008-05-13 | 359 | 374 | 359 | 372 | 300,000 | 372 |
| 2008-05-12 | 355 | 361 | 346 | 359 | 477,000 | 359 |
| 2008-05-09 | 380 | 384 | 359 | 361 | 377,000 | 361 |
| 2008-05-08 | 370 | 381 | 368 | 380 | 284,000 | 380 |
| 2008-05-07 | 370 | 384 | 370 | 379 | 497,000 | 379 |
| 2008-05-02 | 370 | 370 | 361 | 364 | 321,000 | 364 |
| 2008-05-01 | 358 | 364 | 353 | 356 | 674,000 | 356 |
| 2008-04-30 | 335 | 358 | 332 | 351 | 848,000 | 351 |
| 2008-04-28 | 321 | 335 | 318 | 330 | 550,000 | 330 |
| 2008-04-25 | 313 | 316 | 313 | 314 | 241,000 | 314 |
| 2008-04-24 | 314 | 315 | 311 | 311 | 178,000 | 311 |
| 2008-04-23 | 312 | 318 | 312 | 312 | 242,000 | 312 |
| 2008-04-22 | 325 | 325 | 311 | 313 | 383,000 | 313 |
| 2008-04-21 | 326 | 327 | 322 | 327 | 380,000 | 327 |
| 2008-04-18 | 313 | 320 | 313 | 319 | 236,000 | 319 |
| 2008-04-17 | 316 | 319 | 308 | 318 | 1,212,000 | 318 |
| 2008-04-16 | 335 | 335 | 311 | 311 | 1,307,000 | 311 |
| 2008-04-15 | 328 | 340 | 324 | 335 | 682,000 | 335 |
| 2008-04-14 | 325 | 328 | 322 | 326 | 262,000 | 326 |
| 2008-04-11 | 325 | 336 | 325 | 335 | 290,000 | 335 |
| 2008-04-10 | 316 | 325 | 315 | 320 | 308,000 | 320 |
| 2008-04-09 | 319 | 323 | 316 | 321 | 258,000 | 321 |
| 2008-04-08 | 336 | 337 | 324 | 324 | 179,000 | 324 |
| 2008-04-07 | 336 | 342 | 333 | 341 | 126,000 | 341 |
| 2008-04-04 | 346 | 346 | 341 | 345 | 194,000 | 345 |
| 2008-04-03 | 341 | 350 | 333 | 348 | 362,000 | 348 |
| 2008-04-02 | 334 | 342 | 330 | 340 | 286,000 | 340 |
| 2008-04-01 | 318 | 324 | 313 | 322 | 302,000 | 322 |
| 2008-03-31 | 319 | 320 | 309 | 310 | 295,000 | 310 |
| 2008-03-28 | 326 | 332 | 322 | 329 | 284,000 | 329 |
| 2008-03-27 | 326 | 330 | 320 | 327 | 205,000 | 327 |
| 2008-03-26 | 334 | 340 | 326 | 331 | 265,000 | 331 |
| 2008-03-25 | 353 | 353 | 338 | 349 | 447,000 | 349 |
| 2008-03-24 | 353 | 356 | 341 | 345 | 314,000 | 345 |
| 2008-03-21 | 331 | 348 | 331 | 348 | 396,000 | 348 |
| 2008-03-19 | 325 | 328 | 321 | 326 | 278,000 | 326 |
| 2008-03-18 | 318 | 325 | 306 | 313 | 333,000 | 313 |
| 2008-03-17 | 312 | 316 | 304 | 309 | 462,000 | 309 |
| 2008-03-14 | 346 | 350 | 320 | 322 | 572,000 | 322 |
| 2008-03-13 | 351 | 356 | 340 | 342 | 268,000 | 342 |
| 2008-03-12 | 368 | 368 | 356 | 356 | 316,000 | 356 |
| 2008-03-11 | 334 | 352 | 333 | 348 | 466,000 | 348 |
| 2008-03-10 | 358 | 359 | 335 | 338 | 587,000 | 338 |
| 2008-03-07 | 372 | 373 | 365 | 368 | 450,000 | 368 |
| 2008-03-06 | 378 | 387 | 378 | 382 | 446,000 | 382 |
| 2008-03-05 | 383 | 386 | 375 | 378 | 294,000 | 378 |
| 2008-03-04 | 390 | 390 | 383 | 386 | 465,000 | 386 |
| 2008-03-03 | 386 | 392 | 382 | 385 | 332,000 | 385 |
| 2008-02-29 | 400 | 403 | 397 | 401 | 296,000 | 401 |
| 2008-02-28 | 410 | 414 | 404 | 411 | 243,000 | 411 |
| 2008-02-27 | 404 | 418 | 403 | 415 | 454,000 | 415 |
| 2008-02-26 | 413 | 419 | 394 | 394 | 554,000 | 394 |
| 2008-02-25 | 405 | 411 | 404 | 409 | 326,000 | 409 |
| 2008-02-22 | 396 | 402 | 390 | 401 | 600,000 | 401 |
| 2008-02-21 | 394 | 405 | 394 | 400 | 520,000 | 400 |
| 2008-02-20 | 404 | 405 | 383 | 383 | 624,000 | 383 |
| 2008-02-19 | 398 | 408 | 398 | 405 | 455,000 | 405 |
| 2008-02-18 | 395 | 403 | 388 | 390 | 511,000 | 390 |
| 2008-02-15 | 393 | 397 | 387 | 394 | 701,000 | 394 |
| 2008-02-14 | 398 | 398 | 390 | 397 | 567,000 | 397 |
| 2008-02-13 | 393 | 398 | 388 | 388 | 276,000 | 388 |
| 2008-02-12 | 396 | 396 | 385 | 387 | 430,000 | 387 |
| 2008-02-08 | 407 | 414 | 400 | 401 | 221,000 | 401 |
| 2008-02-07 | 405 | 413 | 402 | 412 | 328,000 | 412 |
| 2008-02-06 | 408 | 414 | 407 | 410 | 382,000 | 410 |
| 2008-02-05 | 428 | 430 | 423 | 428 | 353,000 | 428 |
| 2008-02-04 | 428 | 430 | 425 | 430 | 318,000 | 430 |
| 2008-02-01 | 419 | 425 | 414 | 419 | 476,000 | 419 |
| 2008-01-31 | 409 | 420 | 402 | 419 | 536,000 | 419 |
| 2008-01-30 | 410 | 418 | 404 | 408 | 652,000 | 408 |
| 2008-01-29 | 409 | 414 | 400 | 409 | 540,000 | 409 |
| 2008-01-28 | 402 | 410 | 396 | 401 | 470,000 | 401 |
| 2008-01-25 | 393 | 404 | 392 | 404 | 477,000 | 404 |
| 2008-01-24 | 375 | 390 | 375 | 385 | 368,000 | 385 |
| 2008-01-23 | 370 | 376 | 359 | 366 | 780,000 | 366 |
| 2008-01-22 | 370 | 374 | 358 | 358 | 985,000 | 358 |
| 2008-01-21 | 406 | 406 | 387 | 389 | 787,000 | 389 |
| 2008-01-18 | 371 | 405 | 367 | 402 | 981,000 | 402 |
| 2008-01-17 | 371 | 385 | 371 | 381 | 561,000 | 381 |
| 2008-01-16 | 363 | 388 | 362 | 371 | 925,000 | 371 |
| 2008-01-15 | 405 | 407 | 389 | 393 | 841,000 | 393 |
| 2008-01-11 | 420 | 422 | 406 | 408 | 608,000 | 408 |
| 2008-01-10 | 434 | 439 | 412 | 415 | 813,000 | 415 |
| 2008-01-09 | 421 | 433 | 420 | 431 | 648,000 | 431 |
| 2008-01-08 | 437 | 441 | 431 | 436 | 393,000 | 436 |
| 2008-01-07 | 448 | 454 | 441 | 442 | 581,000 | 442 |
| 2008-01-04 | 445 | 459 | 441 | 458 | 465,000 | 458 |
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
