8614 東洋証券(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	143	143	141	141	51,000	141
2010-12-29	141	144	141	144	67,000	144
2010-12-28	141	143	141	142	60,000	142
2010-12-27	143	143	141	141	142,000	141
2010-12-24	146	146	144	145	57,000	145
2010-12-22	146	150	146	149	133,000	149
2010-12-21	145	148	144	146	166,000	146
2010-12-20	153	154	145	146	329,000	146
2010-12-17	150	154	150	154	184,000	154
2010-12-16	150	151	148	151	137,000	151
2010-12-15	146	150	146	150	185,000	150
2010-12-14	147	147	143	145	199,000	145
2010-12-13	140	144	137	144	236,000	144
2010-12-10	137	140	135	137	294,000	137
2010-12-09	134	139	133	137	266,000	137
2010-12-08	135	135	132	134	99,000	134
2010-12-07	133	134	131	134	101,000	134
2010-12-06	130	134	130	134	72,000	134
2010-12-03	133	134	131	133	76,000	133
2010-12-02	134	135	133	133	185,000	133
2010-12-01	127	129	126	129	104,000	129
2010-11-30	132	133	129	129	147,000	129
2010-11-29	133	138	133	134	97,000	134
2010-11-26	137	137	134	135	60,000	135
2010-11-25	135	137	134	136	193,000	136
2010-11-24	132	134	131	133	109,000	133
2010-11-22	136	137	134	135	139,000	135
2010-11-19	133	135	132	133	193,000	133
2010-11-18	124	130	124	130	224,000	130
2010-11-17	121	123	120	123	113,000	123
2010-11-16	124	125	122	123	135,000	123
2010-11-15	125	125	123	123	122,000	123
2010-11-12	128	130	126	126	134,000	126
2010-11-11	126	130	126	128	135,000	128
2010-11-10	121	127	121	126	148,000	126
2010-11-09	119	121	119	121	46,000	121
2010-11-08	123	123	121	121	110,000	121
2010-11-05	116	121	116	120	222,000	120
2010-11-04	117	117	115	115	109,000	115
2010-11-02	114	117	114	114	66,000	114
2010-11-01	117	118	114	114	59,000	114
2010-10-29	111	118	109	118	416,000	118
2010-10-28	118	119	115	116	257,000	116
2010-10-27	119	120	118	118	43,000	118
2010-10-26	120	122	119	119	58,000	119
2010-10-25	120	122	120	120	53,000	120
2010-10-22	121	123	121	122	59,000	122
2010-10-21	123	123	119	121	114,000	121
2010-10-20	121	122	120	120	123,000	120
2010-10-19	122	125	122	123	67,000	123
2010-10-18	122	125	122	124	42,000	124
2010-10-15	126	126	122	124	81,000	124
2010-10-14	126	128	125	128	118,000	128
2010-10-13	126	126	124	125	85,000	125
2010-10-12	132	132	125	125	123,000	125
2010-10-08	134	134	131	131	92,000	131
2010-10-07	129	134	128	133	181,000	133
2010-10-06	127	128	127	128	100,000	128
2010-10-05	122	125	120	124	134,000	124
2010-10-04	124	125	122	122	44,000	122
2010-10-01	124	125	122	125	109,000	125
2010-09-30	128	128	125	125	51,000	125
2010-09-29	128	130	127	128	95,000	128
2010-09-28	126	129	126	129	100,000	129
2010-09-27	126	127	125	127	77,000	127
2010-09-24	126	128	125	126	62,000	126
2010-09-22	126	129	126	127	122,000	127
2010-09-21	130	131	128	129	57,000	129
2010-09-17	127	129	127	127	26,000	127
2010-09-16	128	129	128	128	95,000	128
2010-09-15	125	128	125	127	77,000	127
2010-09-14	128	128	126	126	43,000	126
2010-09-13	128	129	127	128	108,000	128
2010-09-10	127	131	127	129	146,000	129
2010-09-09	128	130	127	128	54,000	128
2010-09-08	130	130	125	128	104,000	128
2010-09-07	133	133	130	133	66,000	133
2010-09-06	129	133	127	133	76,000	133
2010-09-03	129	130	127	127	46,000	127
2010-09-02	129	130	127	128	57,000	128
2010-09-01	129	129	126	127	49,000	127
2010-08-31	129	130	127	130	58,000	130
2010-08-30	131	134	131	133	48,000	133
2010-08-27	124	130	124	129	72,000	129
2010-08-26	123	124	123	124	82,000	124
2010-08-25	122	126	122	124	69,000	124
2010-08-24	125	126	123	124	119,000	124
2010-08-23	130	131	126	126	126,000	126
2010-08-20	128	130	127	128	52,000	128
2010-08-19	129	130	128	130	193,000	130
2010-08-18	128	130	128	129	107,000	129
2010-08-17	129	130	128	128	51,000	128
2010-08-16	129	131	127	131	40,000	131
2010-08-13	129	130	129	130	26,000	130
2010-08-12	128	130	127	129	69,000	129
2010-08-11	133	134	129	130	72,000	130
2010-08-10	135	136	134	135	62,000	135
2010-08-09	136	136	134	135	46,000	135
2010-08-06	137	138	135	135	96,000	135
2010-08-05	137	138	137	138	43,000	138
2010-08-04	139	140	137	137	85,000	137
2010-08-03	142	142	139	141	94,000	141
2010-08-02	141	142	139	140	48,000	140
2010-07-30	141	142	140	140	63,000	140
2010-07-29	144	145	143	144	48,000	144
2010-07-28	145	146	143	146	54,000	146
2010-07-27	141	144	141	143	36,000	143
2010-07-26	145	145	142	142	29,000	142
2010-07-23	145	145	143	143	43,000	143
2010-07-22	140	142	137	141	66,000	141
2010-07-21	142	144	138	138	153,000	138
2010-07-20	136	139	134	137	82,000	137
2010-07-16	146	147	139	141	115,000	141
2010-07-15	152	152	147	147	37,000	147
2010-07-14	153	153	150	153	55,000	153
2010-07-13	152	152	150	150	48,000	150
2010-07-12	151	151	149	150	38,000	150
2010-07-09	151	151	148	150	52,000	150
2010-07-08	150	152	149	150	170,000	150
2010-07-07	147	148	146	147	32,000	147
2010-07-06	147	149	146	149	85,000	149
2010-07-05	147	150	147	148	54,000	148
2010-07-02	146	148	146	147	43,000	147
2010-07-01	146	148	146	146	54,000	146
2010-06-30	148	149	147	148	136,000	148
2010-06-29	155	155	151	151	52,000	151
2010-06-28	153	154	152	154	56,000	154
2010-06-25	153	155	153	154	65,000	154
2010-06-24	158	158	155	156	81,000	156
2010-06-23	160	160	156	158	71,000	158
2010-06-22	160	161	158	161	43,000	161
2010-06-21	161	161	157	160	110,000	160
2010-06-18	160	160	156	158	75,000	158
2010-06-17	161	162	160	160	51,000	160
2010-06-16	160	162	159	161	68,000	161
2010-06-15	156	159	155	156	63,000	156
2010-06-14	156	158	155	157	54,000	157
2010-06-11	159	159	156	156	170,000	156
2010-06-10	154	155	153	154	66,000	154
2010-06-09	159	159	151	154	65,000	154
2010-06-08	150	154	150	154	70,000	154
2010-06-07	156	156	151	151	115,000	151
2010-06-04	158	160	155	156	104,000	156
2010-06-03	158	158	156	157	80,000	157
2010-06-02	153	159	153	154	86,000	154
2010-06-01	155	157	154	155	51,000	155
2010-05-31	154	156	154	156	127,000	156
2010-05-28	156	157	152	153	204,000	153
2010-05-27	152	153	150	153	243,000	153
2010-05-26	156	158	152	153	119,000	153
2010-05-25	157	162	146	155	251,000	155
2010-05-24	159	162	158	160	104,000	160
2010-05-21	157	159	156	158	158,000	158
2010-05-20	158	164	158	161	73,000	161
2010-05-19	158	161	158	160	185,000	160
2010-05-18	166	167	159	160	204,000	160
2010-05-17	165	169	163	164	165,000	164
2010-05-14	171	172	170	170	73,000	170
2010-05-13	172	174	171	174	81,000	174
2010-05-12	169	170	167	168	89,000	168
2010-05-11	176	176	166	167	198,000	167
2010-05-10	167	171	167	170	146,000	170
2010-05-07	162	169	162	168	377,000	168
2010-05-06	178	180	174	174	252,000	174
2010-04-30	189	189	183	185	147,000	185
2010-04-28	183	185	182	183	125,000	183
2010-04-27	187	188	185	188	114,000	188
2010-04-26	183	189	183	189	136,000	189
2010-04-23	181	181	178	180	100,000	180
2010-04-22	183	183	180	180	98,000	180
2010-04-21	182	183	180	183	130,000	183
2010-04-20	182	182	177	177	205,000	177
2010-04-19	182	184	181	181	133,000	181
2010-04-16	192	192	186	188	156,000	188
2010-04-15	191	193	191	191	72,000	191
2010-04-14	192	194	190	190	65,000	190
2010-04-13	195	196	190	192	132,000	192
2010-04-12	197	198	193	195	128,000	195
2010-04-09	191	193	189	192	199,000	192
2010-04-08	193	196	192	192	143,000	192
2010-04-07	189	196	186	194	198,000	194
2010-04-06	193	193	185	188	192,000	188
2010-04-05	190	191	190	191	130,000	191
2010-04-02	192	193	189	190	127,000	190
2010-04-01	189	192	188	192	163,000	192
2010-03-31	195	196	192	194	148,000	194
2010-03-30	190	194	187	194	224,000	194
2010-03-29	184	189	184	189	146,000	189
2010-03-26	182	185	181	185	257,000	185
2010-03-25	184	185	180	181	192,000	181
2010-03-24	185	185	180	184	196,000	184
2010-03-23	180	184	180	184	135,000	184
2010-03-19	179	181	177	180	127,000	180
2010-03-18	183	184	178	178	210,000	178
2010-03-17	178	181	177	181	122,000	181
2010-03-16	173	177	172	175	106,000	175
2010-03-15	170	175	170	172	89,000	172
2010-03-12	169	169	165	169	139,000	169
2010-03-11	167	169	165	167	67,000	167
2010-03-10	165	166	165	166	32,000	166
2010-03-09	167	168	165	165	84,000	165
2010-03-08	167	167	165	167	69,000	167
2010-03-05	163	164	162	163	56,000	163
2010-03-04	162	162	160	160	82,000	160
2010-03-03	164	165	163	164	45,000	164
2010-03-02	165	166	163	164	46,000	164
2010-03-01	161	165	161	164	70,000	164
2010-02-26	159	164	158	163	95,000	163
2010-02-25	161	162	156	160	182,000	160
2010-02-24	163	163	161	161	50,000	161
2010-02-23	161	165	159	163	79,000	163
2010-02-22	161	162	159	161	109,000	161
2010-02-19	161	161	157	157	103,000	157
2010-02-18	165	165	158	159	122,000	159
2010-02-17	160	162	156	162	180,000	162
2010-02-16	156	158	156	158	39,000	158
2010-02-15	160	160	156	156	69,000	156
2010-02-12	162	162	157	158	98,000	158
2010-02-10	160	160	158	158	71,000	158
2010-02-09	156	158	156	157	80,000	157
2010-02-08	159	160	156	157	80,000	157
2010-02-05	159	161	157	159	162,000	159
2010-02-04	167	168	161	162	193,000	162
2010-02-03	169	169	163	167	83,000	167
2010-02-02	164	168	163	165	177,000	165
2010-02-01	165	165	160	161	184,000	161
2010-01-29	172	172	167	167	221,000	167
2010-01-28	171	176	168	174	146,000	174
2010-01-27	176	177	171	172	157,000	172
2010-01-26	180	186	176	177	230,000	177
2010-01-25	178	182	178	180	129,000	180
2010-01-22	180	183	177	182	235,000	182
2010-01-21	180	186	179	185	193,000	185
2010-01-20	188	190	183	185	378,000	185
2010-01-19	190	190	187	187	174,000	187
2010-01-18	192	192	186	189	254,000	189
2010-01-15	195	195	190	192	234,000	192
2010-01-14	190	194	190	194	194,000	194
2010-01-13	189	195	187	187	216,000	187
2010-01-12	186	196	186	193	302,000	193
2010-01-08	181	182	178	182	211,000	182
2010-01-07	177	181	176	179	187,000	179
2010-01-06	174	178	171	177	152,000	177
2010-01-05	171	176	170	170	228,000	170
2010-01-04	171	173	168	170	95,000	170

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30