8614 東洋証券(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	105	105	103	104	38,000	104
2011-12-29	102	105	102	105	102,000	105
2011-12-28	103	103	102	102	60,000	102
2011-12-27	103	105	103	103	33,000	103
2011-12-26	105	105	103	104	82,000	104
2011-12-22	104	105	103	103	77,000	103
2011-12-21	106	108	106	106	114,000	106
2011-12-20	103	105	103	105	70,000	105
2011-12-19	104	104	102	103	57,000	103
2011-12-16	105	105	104	104	75,000	104
2011-12-15	105	106	105	105	111,000	105
2011-12-14	108	109	107	107	79,000	107
2011-12-13	110	110	107	108	95,000	108
2011-12-12	109	111	109	111	96,000	111
2011-12-09	109	110	108	108	124,000	108
2011-12-08	110	111	110	110	60,000	110
2011-12-07	108	111	108	110	70,000	110
2011-12-06	111	113	109	109	95,000	109
2011-12-05	112	114	110	114	77,000	114
2011-12-02	113	113	109	111	73,000	111
2011-12-01	110	112	108	112	139,000	112
2011-11-30	108	109	107	107	86,000	107
2011-11-29	107	111	107	110	139,000	110
2011-11-28	103	106	103	106	75,000	106
2011-11-25	105	106	101	103	270,000	103
2011-11-24	106	106	105	105	46,000	105
2011-11-22	107	108	105	108	86,000	108
2011-11-21	108	109	106	108	114,000	108
2011-11-18	107	107	106	107	40,000	107
2011-11-17	106	109	106	108	99,000	108
2011-11-16	110	110	107	107	81,000	107
2011-11-15	111	111	109	109	45,000	109
2011-11-14	112	114	110	110	93,000	110
2011-11-11	112	112	108	109	191,000	109
2011-11-10	112	113	112	113	72,000	113
2011-11-09	114	115	114	115	43,000	115
2011-11-08	117	118	113	113	121,000	113
2011-11-07	115	117	115	117	55,000	117
2011-11-04	117	117	114	116	73,000	116
2011-11-02	116	116	114	115	226,000	115
2011-11-01	117	118	116	117	91,000	117
2011-10-31	117	119	116	118	87,000	118
2011-10-28	120	122	117	117	366,000	117
2011-10-27	115	120	115	120	502,000	120
2011-10-26	112	117	111	115	401,000	115
2011-10-25	108	114	108	114	279,000	114
2011-10-24	108	110	106	106	274,000	106
2011-10-21	107	107	104	105	149,000	105
2011-10-20	106	106	105	105	34,000	105
2011-10-19	107	107	105	105	45,000	105
2011-10-18	107	108	105	105	72,000	105
2011-10-17	110	110	109	109	131,000	109
2011-10-14	112	112	108	108	86,000	108
2011-10-13	113	113	112	112	37,000	112
2011-10-12	110	114	110	112	64,000	112
2011-10-11	111	113	111	113	49,000	113
2011-10-07	110	112	109	110	100,000	110
2011-10-06	109	110	108	110	39,000	110
2011-10-05	113	113	106	106	38,000	106
2011-10-04	113	113	110	112	34,000	112
2011-10-03	114	114	113	113	43,000	113
2011-09-30	118	118	115	115	54,000	115
2011-09-29	115	118	115	118	50,000	118
2011-09-28	115	117	115	117	73,000	117
2011-09-27	112	114	111	114	60,000	114
2011-09-26	110	111	109	109	55,000	109
2011-09-22	112	113	111	112	62,000	112
2011-09-21	116	116	113	113	87,000	113
2011-09-20	115	115	114	114	44,000	114
2011-09-16	113	118	113	118	96,000	118
2011-09-15	112	112	111	112	44,000	112
2011-09-14	112	113	110	110	148,000	110
2011-09-13	111	112	111	111	74,000	111
2011-09-12	112	112	111	111	33,000	111
2011-09-09	114	114	113	113	129,000	113
2011-09-08	115	116	113	114	35,000	114
2011-09-07	113	114	113	114	37,000	114
2011-09-06	113	114	113	114	59,000	114
2011-09-05	116	116	114	115	23,000	115
2011-09-02	116	117	116	117	26,000	117
2011-09-01	118	120	116	117	116,000	117
2011-08-31	119	119	117	118	46,000	118
2011-08-30	115	119	115	119	159,000	119
2011-08-29	115	115	113	114	83,000	114
2011-08-26	113	115	113	114	64,000	114
2011-08-25	115	116	113	113	73,000	113
2011-08-24	115	115	112	113	98,000	113
2011-08-23	115	115	113	114	78,000	114
2011-08-22	116	116	113	113	78,000	113
2011-08-19	115	116	114	115	92,000	115
2011-08-18	117	118	116	116	80,000	116
2011-08-17	118	118	116	116	78,000	116
2011-08-16	121	121	116	118	190,000	118
2011-08-15	122	123	119	120	96,000	120
2011-08-12	122	122	119	121	121,000	121
2011-08-11	118	121	118	119	142,000	119
2011-08-10	122	123	120	122	73,000	122
2011-08-09	118	121	116	119	247,000	119
2011-08-08	124	125	123	124	78,000	124
2011-08-05	127	131	126	127	192,000	127
2011-08-04	130	138	130	137	270,000	137
2011-08-03	128	131	127	130	136,000	130
2011-08-02	131	131	128	131	65,000	131
2011-08-01	129	133	129	131	48,000	131
2011-07-29	132	132	129	130	125,000	130
2011-07-28	131	133	131	133	165,000	133
2011-07-27	136	136	133	133	83,000	133
2011-07-26	137	137	136	137	87,000	137
2011-07-25	141	141	137	137	65,000	137
2011-07-22	143	143	140	141	98,000	141
2011-07-21	144	144	140	140	87,000	140
2011-07-20	140	144	139	143	227,000	143
2011-07-19	134	140	133	139	202,000	139
2011-07-15	129	135	129	135	108,000	135
2011-07-14	131	131	129	130	50,000	130
2011-07-13	127	131	127	131	64,000	131
2011-07-12	130	130	128	128	45,000	128
2011-07-11	128	132	128	132	82,000	132
2011-07-08	132	135	130	130	139,000	130
2011-07-07	131	132	128	129	101,000	129
2011-07-06	131	132	131	132	48,000	132
2011-07-05	137	137	132	132	83,000	132
2011-07-04	138	138	136	136	111,000	136
2011-07-01	134	137	133	135	148,000	135
2011-06-30	130	132	127	132	204,000	132
2011-06-29	126	130	126	130	125,000	130
2011-06-28	123	126	122	126	169,000	126
2011-06-27	121	124	121	122	58,000	122
2011-06-24	122	125	121	122	152,000	122
2011-06-23	120	123	120	122	93,000	122
2011-06-22	122	122	120	121	151,000	121
2011-06-21	119	122	119	122	100,000	122
2011-06-20	115	118	115	118	104,000	118
2011-06-17	117	117	115	115	112,000	115
2011-06-16	115	118	115	117	130,000	117
2011-06-15	113	118	113	117	188,000	117
2011-06-14	112	113	111	113	120,000	113
2011-06-13	109	112	109	111	77,000	111
2011-06-10	111	112	110	110	146,000	110
2011-06-09	110	110	108	109	58,000	109
2011-06-08	109	111	109	109	44,000	109
2011-06-07	107	111	107	109	129,000	109
2011-06-06	108	110	107	107	73,000	107
2011-06-03	112	112	110	110	72,000	110
2011-06-02	111	112	111	112	107,000	112
2011-06-01	113	113	111	113	195,000	113
2011-05-31	111	113	110	110	414,000	110
2011-05-30	110	113	110	111	127,000	111
2011-05-27	112	113	111	111	155,000	111
2011-05-26	114	114	112	112	46,000	112
2011-05-25	116	116	112	112	46,000	112
2011-05-24	114	116	114	115	131,000	115
2011-05-23	114	114	111	114	112,000	114
2011-05-20	111	114	111	113	87,000	113
2011-05-19	112	115	110	110	156,000	110
2011-05-18	112	115	112	113	168,000	113
2011-05-17	113	114	113	114	76,000	114
2011-05-16	116	116	112	113	91,000	113
2011-05-13	118	118	116	116	127,000	116
2011-05-12	116	119	116	117	64,000	117
2011-05-11	119	119	116	118	127,000	118
2011-05-10	118	120	117	118	59,000	118
2011-05-09	120	121	118	119	39,000	119
2011-05-06	120	121	118	119	123,000	119
2011-05-02	123	124	121	123	98,000	123
2011-04-28	122	123	121	122	72,000	122
2011-04-27	125	125	121	121	171,000	121
2011-04-26	122	123	120	121	52,000	121
2011-04-25	123	124	121	123	74,000	123
2011-04-22	120	124	119	122	156,000	122
2011-04-21	122	123	119	121	161,000	121
2011-04-20	118	121	118	119	93,000	119
2011-04-19	116	120	116	118	85,000	118
2011-04-18	116	122	116	117	71,000	117
2011-04-15	117	118	116	116	114,000	116
2011-04-14	116	119	114	119	108,000	119
2011-04-13	111	116	111	116	94,000	116
2011-04-12	113	114	110	110	289,000	110
2011-04-11	115	117	113	114	258,000	114
2011-04-08	116	118	115	115	206,000	115
2011-04-07	120	121	116	116	112,000	116
2011-04-06	119	119	117	118	98,000	118
2011-04-05	124	124	116	119	200,000	119
2011-04-04	128	128	125	125	85,000	125
2011-04-01	129	131	129	129	105,000	129
2011-03-31	128	132	128	132	143,000	132
2011-03-30	124	129	124	129	138,000	129
2011-03-29	125	125	120	124	145,000	124
2011-03-28	125	128	124	128	131,000	128
2011-03-25	131	131	126	126	153,000	126
2011-03-24	127	131	126	129	215,000	129
2011-03-23	128	128	124	127	153,000	127
2011-03-22	128	130	125	125	346,000	125
2011-03-18	115	123	115	122	196,000	122
2011-03-17	110	115	107	115	243,000	115
2011-03-16	109	117	109	115	333,000	115
2011-03-15	116	120	92	114	559,000	114
2011-03-14	110	128	108	116	346,000	116
2011-03-11	140	142	140	140	273,000	140
2011-03-10	145	145	142	142	109,000	142
2011-03-09	146	148	146	146	73,000	146
2011-03-08	146	148	146	146	93,000	146
2011-03-07	148	148	145	146	107,000	146
2011-03-04	150	150	147	148	164,000	148
2011-03-03	143	148	143	147	80,000	147
2011-03-02	145	147	143	143	165,000	143
2011-03-01	148	151	148	149	139,000	149
2011-02-28	143	147	140	146	151,000	146
2011-02-25	140	143	139	142	96,000	142
2011-02-24	142	144	139	140	177,000	140
2011-02-23	141	148	141	142	170,000	142
2011-02-22	150	150	145	145	143,000	145
2011-02-21	152	152	148	150	228,000	150
2011-02-18	152	152	149	150	193,000	150
2011-02-17	148	154	148	153	494,000	153
2011-02-16	148	148	146	147	113,000	147
2011-02-15	148	149	148	148	34,000	148
2011-02-14	147	149	146	148	67,000	148
2011-02-10	145	147	144	146	61,000	146
2011-02-09	147	149	145	146	100,000	146
2011-02-08	148	148	145	145	95,000	145
2011-02-07	141	145	141	145	118,000	145
2011-02-04	141	143	138	138	133,000	138
2011-02-03	140	141	138	140	75,000	140
2011-02-02	135	140	135	138	202,000	138
2011-02-01	135	136	133	135	77,000	135
2011-01-31	133	136	132	135	142,000	135
2011-01-28	143	143	135	135	369,000	135
2011-01-27	142	144	141	143	58,000	143
2011-01-26	145	145	142	142	36,000	142
2011-01-25	143	148	143	146	84,000	146
2011-01-24	141	143	139	140	95,000	140
2011-01-21	149	149	141	142	198,000	142
2011-01-20	149	150	148	148	59,000	148
2011-01-19	153	153	150	151	72,000	151
2011-01-18	149	153	148	151	98,000	151
2011-01-17	151	152	150	150	80,000	150
2011-01-14	153	153	151	151	107,000	151
2011-01-13	155	156	152	152	107,000	152
2011-01-12	154	155	152	152	99,000	152
2011-01-11	150	152	150	152	92,000	152
2011-01-07	155	155	152	152	123,000	152
2011-01-06	149	154	149	153	146,000	153
2011-01-05	148	149	146	148	100,000	148
2011-01-04	143	148	143	146	121,000	146

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