8614 東洋証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 172 | 173 | 168 | 169 | 87,000 | 169 |
| 2009-12-29 | 172 | 173 | 169 | 170 | 68,000 | 170 |
| 2009-12-28 | 169 | 177 | 169 | 172 | 140,000 | 172 |
| 2009-12-25 | 177 | 177 | 171 | 173 | 143,000 | 173 |
| 2009-12-24 | 179 | 180 | 175 | 176 | 170,000 | 176 |
| 2009-12-22 | 176 | 178 | 176 | 177 | 232,000 | 177 |
| 2009-12-21 | 178 | 178 | 173 | 174 | 221,000 | 174 |
| 2009-12-18 | 170 | 176 | 170 | 176 | 147,000 | 176 |
| 2009-12-17 | 174 | 175 | 170 | 174 | 172,000 | 174 |
| 2009-12-16 | 169 | 178 | 167 | 171 | 228,000 | 171 |
| 2009-12-15 | 164 | 167 | 162 | 166 | 146,000 | 166 |
| 2009-12-14 | 167 | 169 | 162 | 164 | 142,000 | 164 |
| 2009-12-11 | 163 | 169 | 159 | 169 | 288,000 | 169 |
| 2009-12-10 | 164 | 168 | 157 | 158 | 203,000 | 158 |
| 2009-12-09 | 168 | 168 | 164 | 167 | 142,000 | 167 |
| 2009-12-08 | 172 | 174 | 170 | 170 | 133,000 | 170 |
| 2009-12-07 | 181 | 182 | 172 | 175 | 225,000 | 175 |
| 2009-12-04 | 170 | 177 | 169 | 175 | 223,000 | 175 |
| 2009-12-03 | 165 | 173 | 165 | 173 | 247,000 | 173 |
| 2009-12-02 | 162 | 167 | 161 | 161 | 212,000 | 161 |
| 2009-12-01 | 154 | 159 | 151 | 158 | 238,000 | 158 |
| 2009-11-30 | 145 | 156 | 145 | 156 | 261,000 | 156 |
| 2009-11-27 | 147 | 147 | 140 | 140 | 166,000 | 140 |
| 2009-11-26 | 147 | 153 | 147 | 149 | 89,000 | 149 |
| 2009-11-25 | 146 | 150 | 146 | 150 | 92,000 | 150 |
| 2009-11-24 | 153 | 153 | 146 | 146 | 145,000 | 146 |
| 2009-11-20 | 150 | 153 | 148 | 148 | 125,000 | 148 |
| 2009-11-19 | 150 | 153 | 146 | 151 | 149,000 | 151 |
| 2009-11-18 | 143 | 150 | 143 | 150 | 171,000 | 150 |
| 2009-11-17 | 152 | 153 | 143 | 144 | 240,000 | 144 |
| 2009-11-16 | 155 | 156 | 152 | 152 | 85,000 | 152 |
| 2009-11-13 | 153 | 160 | 149 | 157 | 279,000 | 157 |
| 2009-11-12 | 165 | 166 | 155 | 155 | 205,000 | 155 |
| 2009-11-11 | 165 | 168 | 165 | 165 | 132,000 | 165 |
| 2009-11-10 | 171 | 173 | 164 | 166 | 165,000 | 166 |
| 2009-11-09 | 173 | 173 | 166 | 169 | 83,000 | 169 |
| 2009-11-06 | 173 | 174 | 170 | 174 | 139,000 | 174 |
| 2009-11-05 | 175 | 177 | 171 | 172 | 169,000 | 172 |
| 2009-11-04 | 176 | 178 | 174 | 176 | 122,000 | 176 |
| 2009-11-02 | 178 | 178 | 175 | 177 | 78,000 | 177 |
| 2009-10-30 | 180 | 183 | 177 | 183 | 146,000 | 183 |
| 2009-10-29 | 178 | 180 | 176 | 178 | 159,000 | 178 |
| 2009-10-28 | 185 | 186 | 179 | 181 | 154,000 | 181 |
| 2009-10-27 | 188 | 188 | 184 | 186 | 105,000 | 186 |
| 2009-10-26 | 186 | 192 | 186 | 189 | 79,000 | 189 |
| 2009-10-23 | 194 | 196 | 188 | 189 | 82,000 | 189 |
| 2009-10-22 | 186 | 193 | 186 | 193 | 91,000 | 193 |
| 2009-10-21 | 189 | 191 | 189 | 191 | 66,000 | 191 |
| 2009-10-20 | 191 | 194 | 190 | 192 | 98,000 | 192 |
| 2009-10-19 | 181 | 191 | 177 | 190 | 197,000 | 190 |
| 2009-10-16 | 192 | 193 | 182 | 185 | 238,000 | 185 |
| 2009-10-15 | 196 | 198 | 192 | 192 | 121,000 | 192 |
| 2009-10-14 | 200 | 200 | 188 | 192 | 184,000 | 192 |
| 2009-10-13 | 201 | 202 | 196 | 200 | 163,000 | 200 |
| 2009-10-09 | 185 | 194 | 183 | 194 | 150,000 | 194 |
| 2009-10-08 | 182 | 186 | 182 | 184 | 134,000 | 184 |
| 2009-10-07 | 173 | 182 | 173 | 182 | 281,000 | 182 |
| 2009-10-06 | 176 | 179 | 172 | 175 | 157,000 | 175 |
| 2009-10-05 | 172 | 175 | 168 | 173 | 149,000 | 173 |
| 2009-10-02 | 168 | 174 | 167 | 174 | 146,000 | 174 |
| 2009-10-01 | 183 | 183 | 177 | 178 | 201,000 | 178 |
| 2009-09-30 | 190 | 192 | 182 | 186 | 182,000 | 186 |
| 2009-09-29 | 194 | 197 | 189 | 190 | 199,000 | 190 |
| 2009-09-28 | 192 | 195 | 186 | 195 | 303,000 | 195 |
| 2009-09-25 | 206 | 206 | 197 | 197 | 167,000 | 197 |
| 2009-09-24 | 201 | 210 | 200 | 210 | 198,000 | 210 |
| 2009-09-18 | 198 | 201 | 196 | 199 | 209,000 | 199 |
| 2009-09-17 | 202 | 204 | 199 | 201 | 115,000 | 201 |
| 2009-09-16 | 206 | 206 | 200 | 200 | 115,000 | 200 |
| 2009-09-15 | 204 | 207 | 203 | 204 | 119,000 | 204 |
| 2009-09-14 | 206 | 206 | 202 | 205 | 167,000 | 205 |
| 2009-09-11 | 216 | 216 | 205 | 206 | 299,000 | 206 |
| 2009-09-10 | 210 | 214 | 210 | 211 | 103,000 | 211 |
| 2009-09-09 | 210 | 211 | 207 | 209 | 79,000 | 209 |
| 2009-09-08 | 213 | 214 | 206 | 208 | 190,000 | 208 |
| 2009-09-07 | 209 | 214 | 209 | 213 | 130,000 | 213 |
| 2009-09-04 | 214 | 215 | 208 | 208 | 168,000 | 208 |
| 2009-09-03 | 216 | 217 | 212 | 215 | 192,000 | 215 |
| 2009-09-02 | 217 | 220 | 217 | 220 | 279,000 | 220 |
| 2009-09-01 | 220 | 226 | 220 | 225 | 160,000 | 225 |
| 2009-08-31 | 228 | 233 | 222 | 222 | 367,000 | 222 |
| 2009-08-28 | 232 | 233 | 229 | 230 | 138,000 | 230 |
| 2009-08-27 | 238 | 238 | 229 | 234 | 287,000 | 234 |
| 2009-08-26 | 233 | 240 | 231 | 238 | 245,000 | 238 |
| 2009-08-25 | 233 | 235 | 229 | 229 | 255,000 | 229 |
| 2009-08-24 | 228 | 234 | 227 | 234 | 362,000 | 234 |
| 2009-08-21 | 229 | 230 | 219 | 223 | 191,000 | 223 |
| 2009-08-20 | 222 | 228 | 222 | 227 | 257,000 | 227 |
| 2009-08-19 | 225 | 226 | 219 | 224 | 204,000 | 224 |
| 2009-08-18 | 218 | 225 | 217 | 223 | 284,000 | 223 |
| 2009-08-17 | 232 | 233 | 225 | 225 | 374,000 | 225 |
| 2009-08-14 | 235 | 237 | 234 | 235 | 206,000 | 235 |
| 2009-08-13 | 235 | 237 | 233 | 235 | 154,000 | 235 |
| 2009-08-12 | 234 | 235 | 232 | 233 | 105,000 | 233 |
| 2009-08-11 | 237 | 238 | 233 | 236 | 165,000 | 236 |
| 2009-08-10 | 240 | 243 | 234 | 236 | 329,000 | 236 |
| 2009-08-07 | 236 | 236 | 228 | 233 | 210,000 | 233 |
| 2009-08-06 | 235 | 237 | 232 | 237 | 140,000 | 237 |
| 2009-08-05 | 242 | 242 | 236 | 236 | 174,000 | 236 |
| 2009-08-04 | 251 | 251 | 242 | 244 | 207,000 | 244 |
| 2009-08-03 | 246 | 246 | 240 | 243 | 154,000 | 243 |
| 2009-07-31 | 245 | 246 | 242 | 245 | 220,000 | 245 |
| 2009-07-30 | 237 | 239 | 231 | 239 | 247,000 | 239 |
| 2009-07-29 | 239 | 239 | 233 | 233 | 401,000 | 233 |
| 2009-07-28 | 255 | 258 | 244 | 245 | 230,000 | 245 |
| 2009-07-27 | 254 | 261 | 253 | 256 | 250,000 | 256 |
| 2009-07-24 | 256 | 257 | 250 | 254 | 122,000 | 254 |
| 2009-07-23 | 246 | 253 | 246 | 246 | 144,000 | 246 |
| 2009-07-22 | 248 | 251 | 243 | 250 | 229,000 | 250 |
| 2009-07-21 | 248 | 251 | 245 | 251 | 233,000 | 251 |
| 2009-07-17 | 230 | 239 | 230 | 239 | 261,000 | 239 |
| 2009-07-16 | 234 | 237 | 225 | 225 | 333,000 | 225 |
| 2009-07-15 | 228 | 234 | 214 | 219 | 347,000 | 219 |
| 2009-07-14 | 214 | 226 | 211 | 219 | 364,000 | 219 |
| 2009-07-13 | 220 | 223 | 199 | 199 | 315,000 | 199 |
| 2009-07-10 | 229 | 231 | 224 | 225 | 203,000 | 225 |
| 2009-07-09 | 234 | 236 | 226 | 227 | 198,000 | 227 |
| 2009-07-08 | 247 | 247 | 236 | 238 | 336,000 | 238 |
| 2009-07-07 | 261 | 264 | 253 | 253 | 237,000 | 253 |
| 2009-07-06 | 260 | 264 | 260 | 262 | 73,000 | 262 |
| 2009-07-03 | 259 | 266 | 255 | 264 | 232,000 | 264 |
| 2009-07-02 | 272 | 273 | 268 | 269 | 119,000 | 269 |
| 2009-07-01 | 269 | 277 | 268 | 269 | 226,000 | 269 |
| 2009-06-30 | 271 | 273 | 268 | 272 | 156,000 | 272 |
| 2009-06-29 | 277 | 279 | 262 | 268 | 301,000 | 268 |
| 2009-06-26 | 277 | 282 | 276 | 277 | 252,000 | 277 |
| 2009-06-25 | 258 | 275 | 257 | 272 | 393,000 | 272 |
| 2009-06-24 | 262 | 263 | 252 | 255 | 462,000 | 255 |
| 2009-06-23 | 264 | 268 | 263 | 265 | 224,000 | 265 |
| 2009-06-22 | 272 | 280 | 270 | 274 | 293,000 | 274 |
| 2009-06-19 | 271 | 277 | 266 | 270 | 167,000 | 270 |
| 2009-06-18 | 272 | 273 | 265 | 266 | 261,000 | 266 |
| 2009-06-17 | 265 | 283 | 265 | 275 | 500,000 | 275 |
| 2009-06-16 | 283 | 284 | 273 | 273 | 811,000 | 273 |
| 2009-06-15 | 287 | 297 | 285 | 293 | 628,000 | 293 |
| 2009-06-12 | 275 | 287 | 275 | 282 | 1,048,000 | 282 |
| 2009-06-11 | 270 | 297 | 269 | 280 | 1,214,000 | 280 |
| 2009-06-10 | 241 | 270 | 241 | 270 | 965,000 | 270 |
| 2009-06-09 | 242 | 248 | 242 | 243 | 411,000 | 243 |
| 2009-06-08 | 242 | 251 | 239 | 246 | 923,000 | 246 |
| 2009-06-05 | 219 | 234 | 219 | 232 | 741,000 | 232 |
| 2009-06-04 | 199 | 217 | 199 | 215 | 682,000 | 215 |
| 2009-06-03 | 198 | 201 | 195 | 197 | 229,000 | 197 |
| 2009-06-02 | 200 | 204 | 198 | 198 | 337,000 | 198 |
| 2009-06-01 | 191 | 199 | 189 | 194 | 467,000 | 194 |
| 2009-05-29 | 193 | 193 | 190 | 190 | 105,000 | 190 |
| 2009-05-28 | 189 | 193 | 189 | 189 | 190,000 | 189 |
| 2009-05-27 | 193 | 194 | 190 | 190 | 161,000 | 190 |
| 2009-05-26 | 186 | 189 | 186 | 189 | 195,000 | 189 |
| 2009-05-25 | 188 | 191 | 187 | 188 | 92,000 | 188 |
| 2009-05-22 | 187 | 190 | 186 | 188 | 106,000 | 188 |
| 2009-05-21 | 191 | 191 | 187 | 188 | 151,000 | 188 |
| 2009-05-20 | 195 | 195 | 192 | 194 | 62,000 | 194 |
| 2009-05-19 | 198 | 199 | 194 | 196 | 98,000 | 196 |
| 2009-05-18 | 193 | 193 | 186 | 188 | 108,000 | 188 |
| 2009-05-15 | 188 | 196 | 188 | 194 | 138,000 | 194 |
| 2009-05-14 | 190 | 191 | 187 | 187 | 132,000 | 187 |
| 2009-05-13 | 195 | 198 | 190 | 196 | 193,000 | 196 |
| 2009-05-12 | 196 | 202 | 191 | 196 | 347,000 | 196 |
| 2009-05-11 | 199 | 207 | 193 | 205 | 609,000 | 205 |
| 2009-05-08 | 182 | 192 | 177 | 190 | 300,000 | 190 |
| 2009-05-07 | 178 | 183 | 177 | 182 | 215,000 | 182 |
| 2009-05-01 | 161 | 166 | 160 | 165 | 137,000 | 165 |
| 2009-04-30 | 161 | 164 | 161 | 162 | 138,000 | 162 |
| 2009-04-28 | 167 | 167 | 157 | 158 | 183,000 | 158 |
| 2009-04-27 | 171 | 172 | 166 | 167 | 103,000 | 167 |
| 2009-04-24 | 172 | 175 | 166 | 171 | 162,000 | 171 |
| 2009-04-23 | 172 | 174 | 160 | 174 | 376,000 | 174 |
| 2009-04-22 | 177 | 180 | 170 | 171 | 138,000 | 171 |
| 2009-04-21 | 175 | 177 | 173 | 174 | 145,000 | 174 |
| 2009-04-20 | 185 | 185 | 179 | 180 | 121,000 | 180 |
| 2009-04-17 | 182 | 184 | 178 | 183 | 91,000 | 183 |
| 2009-04-16 | 187 | 192 | 175 | 176 | 241,000 | 176 |
| 2009-04-15 | 187 | 188 | 182 | 183 | 121,000 | 183 |
| 2009-04-14 | 199 | 200 | 190 | 193 | 225,000 | 193 |
| 2009-04-13 | 191 | 199 | 189 | 197 | 278,000 | 197 |
| 2009-04-10 | 190 | 191 | 181 | 185 | 307,000 | 185 |
| 2009-04-09 | 171 | 175 | 169 | 175 | 185,000 | 175 |
| 2009-04-08 | 165 | 167 | 159 | 161 | 285,000 | 161 |
| 2009-04-07 | 170 | 171 | 167 | 168 | 211,000 | 168 |
| 2009-04-06 | 177 | 180 | 169 | 171 | 218,000 | 171 |
| 2009-04-03 | 175 | 177 | 170 | 172 | 264,000 | 172 |
| 2009-04-02 | 163 | 171 | 162 | 167 | 299,000 | 167 |
| 2009-04-01 | 157 | 161 | 154 | 156 | 191,000 | 156 |
| 2009-03-31 | 155 | 162 | 153 | 155 | 259,000 | 155 |
| 2009-03-30 | 163 | 171 | 161 | 164 | 486,000 | 164 |
| 2009-03-27 | 162 | 173 | 162 | 167 | 632,000 | 167 |
| 2009-03-26 | 143 | 155 | 143 | 152 | 313,000 | 152 |
| 2009-03-25 | 142 | 143 | 139 | 141 | 271,000 | 141 |
| 2009-03-24 | 138 | 144 | 138 | 141 | 533,000 | 141 |
| 2009-03-23 | 123 | 130 | 123 | 128 | 469,000 | 128 |
| 2009-03-19 | 127 | 127 | 123 | 123 | 287,000 | 123 |
| 2009-03-18 | 130 | 132 | 126 | 126 | 382,000 | 126 |
| 2009-03-17 | 125 | 126 | 123 | 125 | 591,000 | 125 |
| 2009-03-16 | 126 | 128 | 124 | 124 | 431,000 | 124 |
| 2009-03-13 | 128 | 129 | 124 | 125 | 435,000 | 125 |
| 2009-03-12 | 130 | 130 | 126 | 127 | 90,000 | 127 |
| 2009-03-11 | 127 | 132 | 127 | 129 | 148,000 | 129 |
| 2009-03-10 | 127 | 129 | 122 | 123 | 148,000 | 123 |
| 2009-03-09 | 135 | 136 | 129 | 129 | 105,000 | 129 |
| 2009-03-06 | 141 | 141 | 136 | 136 | 105,000 | 136 |
| 2009-03-05 | 149 | 149 | 141 | 143 | 113,000 | 143 |
| 2009-03-04 | 138 | 145 | 138 | 145 | 78,000 | 145 |
| 2009-03-03 | 133 | 141 | 133 | 139 | 23,000 | 139 |
| 2009-03-02 | 130 | 138 | 130 | 138 | 74,000 | 138 |
| 2009-02-27 | 135 | 142 | 132 | 132 | 126,000 | 132 |
| 2009-02-26 | 140 | 141 | 135 | 138 | 84,000 | 138 |
| 2009-02-25 | 147 | 147 | 132 | 139 | 247,000 | 139 |
| 2009-02-24 | 144 | 146 | 142 | 145 | 67,000 | 145 |
| 2009-02-23 | 146 | 149 | 143 | 147 | 86,000 | 147 |
| 2009-02-20 | 149 | 150 | 145 | 148 | 111,000 | 148 |
| 2009-02-19 | 148 | 150 | 146 | 147 | 59,000 | 147 |
| 2009-02-18 | 147 | 150 | 145 | 146 | 74,000 | 146 |
| 2009-02-17 | 150 | 156 | 149 | 153 | 31,000 | 153 |
| 2009-02-16 | 150 | 155 | 149 | 155 | 45,000 | 155 |
| 2009-02-13 | 150 | 150 | 145 | 149 | 105,000 | 149 |
| 2009-02-12 | 149 | 154 | 147 | 149 | 44,000 | 149 |
| 2009-02-10 | 153 | 154 | 150 | 152 | 59,000 | 152 |
| 2009-02-09 | 157 | 158 | 150 | 150 | 62,000 | 150 |
| 2009-02-06 | 158 | 159 | 156 | 158 | 41,000 | 158 |
| 2009-02-05 | 156 | 157 | 154 | 155 | 68,000 | 155 |
| 2009-02-04 | 154 | 155 | 151 | 154 | 53,000 | 154 |
| 2009-02-03 | 152 | 155 | 152 | 152 | 40,000 | 152 |
| 2009-02-02 | 155 | 157 | 150 | 152 | 111,000 | 152 |
| 2009-01-30 | 153 | 157 | 151 | 153 | 115,000 | 153 |
| 2009-01-29 | 153 | 155 | 150 | 154 | 144,000 | 154 |
| 2009-01-28 | 155 | 158 | 140 | 146 | 192,000 | 146 |
| 2009-01-27 | 158 | 158 | 150 | 154 | 191,000 | 154 |
| 2009-01-26 | 158 | 161 | 153 | 153 | 55,000 | 153 |
| 2009-01-23 | 163 | 163 | 155 | 157 | 97,000 | 157 |
| 2009-01-22 | 161 | 162 | 156 | 158 | 118,000 | 158 |
| 2009-01-21 | 161 | 163 | 158 | 160 | 142,000 | 160 |
| 2009-01-20 | 163 | 166 | 163 | 164 | 93,000 | 164 |
| 2009-01-19 | 167 | 170 | 165 | 167 | 119,000 | 167 |
| 2009-01-16 | 165 | 170 | 164 | 169 | 93,000 | 169 |
| 2009-01-15 | 165 | 167 | 164 | 166 | 99,000 | 166 |
| 2009-01-14 | 166 | 170 | 166 | 168 | 71,000 | 168 |
| 2009-01-13 | 170 | 171 | 166 | 167 | 71,000 | 167 |
| 2009-01-09 | 171 | 176 | 171 | 172 | 101,000 | 172 |
| 2009-01-08 | 176 | 177 | 172 | 173 | 61,000 | 173 |
| 2009-01-07 | 177 | 181 | 176 | 180 | 116,000 | 180 |
| 2009-01-06 | 178 | 178 | 173 | 175 | 47,000 | 175 |
| 2009-01-05 | 184 | 184 | 176 | 176 | 54,000 | 176 |
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
