8614 東洋証券(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	240	241	227	237	1,338,000	237
2012-12-27	235	246	229	236	2,710,000	236
2012-12-26	221	228	218	228	1,685,000	228
2012-12-25	214	215	210	214	1,100,000	214
2012-12-21	215	219	200	204	1,676,000	204
2012-12-20	209	214	206	211	1,513,000	211
2012-12-19	211	215	209	212	2,076,000	212
2012-12-18	192	204	191	203	1,885,000	203
2012-12-17	192	196	188	189	954,000	189
2012-12-14	188	190	185	189	768,000	189
2012-12-13	185	193	185	189	1,316,000	189
2012-12-12	177	182	177	180	398,000	180
2012-12-11	177	177	174	176	316,000	176
2012-12-10	185	187	177	178	580,000	178
2012-12-07	185	185	179	183	1,202,000	183
2012-12-06	174	185	174	185	1,114,000	185
2012-12-05	170	174	168	171	420,000	171
2012-12-04	169	171	167	170	274,000	170
2012-12-03	172	174	170	171	334,000	171
2012-11-30	174	176	168	172	481,000	172
2012-11-29	172	174	171	172	628,000	172
2012-11-28	176	176	169	170	592,000	170
2012-11-27	175	180	174	178	624,000	178
2012-11-26	183	183	176	177	1,148,000	177
2012-11-22	172	178	169	177	1,331,000	177
2012-11-21	168	169	163	167	722,000	167
2012-11-20	170	173	163	168	1,528,000	168
2012-11-19	159	166	157	164	1,397,000	164
2012-11-16	145	151	145	150	600,000	150
2012-11-15	137	145	137	142	359,000	142
2012-11-14	135	138	135	138	86,000	138
2012-11-13	136	136	134	135	130,000	135
2012-11-12	137	137	136	136	57,000	136
2012-11-09	138	138	136	137	162,000	137
2012-11-08	138	141	138	141	292,000	141
2012-11-07	146	146	141	143	258,000	143
2012-11-06	142	145	142	144	142,000	144
2012-11-05	146	146	142	143	300,000	143
2012-11-02	141	146	141	146	478,000	146
2012-11-01	138	139	136	138	229,000	138
2012-10-31	136	140	136	137	224,000	137
2012-10-30	139	140	136	136	251,000	136
2012-10-29	140	140	138	138	140,000	138
2012-10-26	144	144	138	139	326,000	139
2012-10-25	138	141	137	141	104,000	141
2012-10-24	137	140	137	138	176,000	138
2012-10-23	143	143	139	141	249,000	141
2012-10-22	138	142	137	142	264,000	142
2012-10-19	140	141	137	141	346,000	141
2012-10-18	137	140	136	139	416,000	139
2012-10-17	136	137	134	136	325,000	136
2012-10-16	135	136	133	134	240,000	134
2012-10-15	129	133	127	133	239,000	133
2012-10-12	129	130	128	128	167,000	128
2012-10-11	127	132	126	128	303,000	128
2012-10-10	126	128	125	126	245,000	126
2012-10-09	133	133	129	129	147,000	129
2012-10-05	138	139	133	135	231,000	135
2012-10-04	130	136	130	135	269,000	135
2012-10-03	127	132	127	129	227,000	129
2012-10-02	131	133	128	128	132,000	128
2012-10-01	132	133	129	131	242,000	131
2012-09-28	140	141	134	136	270,000	136
2012-09-27	136	139	133	138	308,000	138
2012-09-26	140	142	137	137	295,000	137
2012-09-25	140	145	139	145	216,000	145
2012-09-24	142	143	137	140	288,000	140
2012-09-21	143	147	143	143	264,000	143
2012-09-20	154	154	144	146	628,000	146
2012-09-19	145	156	143	156	753,000	156
2012-09-18	145	149	143	147	521,000	147
2012-09-14	135	143	135	141	525,000	141
2012-09-13	132	133	131	131	91,000	131
2012-09-12	130	133	130	133	107,000	133
2012-09-11	133	133	129	131	122,000	131
2012-09-10	133	135	132	135	112,000	135
2012-09-07	135	135	131	133	239,000	133
2012-09-06	125	128	124	127	140,000	127
2012-09-05	126	126	125	125	90,000	125
2012-09-04	128	128	126	126	142,000	126
2012-09-03	127	132	126	129	160,000	129
2012-08-31	128	128	125	126	111,000	126
2012-08-30	131	131	128	128	69,000	128
2012-08-29	128	132	128	130	76,000	130
2012-08-28	131	132	128	128	199,000	128
2012-08-27	138	138	131	132	173,000	132
2012-08-24	138	138	134	135	199,000	135
2012-08-23	138	141	138	140	180,000	140
2012-08-22	146	146	140	142	285,000	142
2012-08-21	145	148	143	148	177,000	148
2012-08-20	147	148	141	144	481,000	144
2012-08-17	140	147	140	147	1,035,000	147
2012-08-16	129	135	128	135	400,000	135
2012-08-15	130	130	126	127	133,000	127
2012-08-14	127	131	127	131	132,000	131
2012-08-13	127	128	126	126	80,000	126
2012-08-10	130	131	127	127	106,000	127
2012-08-09	129	130	128	130	127,000	130
2012-08-08	128	131	126	129	297,000	129
2012-08-07	126	128	126	126	131,000	126
2012-08-06	130	132	126	128	186,000	128
2012-08-03	132	132	126	127	110,000	127
2012-08-02	135	135	133	133	111,000	133
2012-08-01	132	136	131	132	104,000	132
2012-07-31	135	137	134	135	251,000	135
2012-07-30	138	140	135	137	345,000	137
2012-07-27	135	137	132	135	367,000	135
2012-07-26	122	130	121	130	365,000	130
2012-07-25	123	124	121	121	218,000	121
2012-07-24	122	126	121	124	297,000	124
2012-07-23	125	126	123	123	217,000	123
2012-07-20	137	137	127	129	329,000	129
2012-07-19	138	138	133	136	220,000	136
2012-07-18	141	142	133	133	237,000	133
2012-07-17	141	143	141	141	229,000	141
2012-07-13	139	142	139	141	203,000	141
2012-07-12	146	146	138	139	523,000	139
2012-07-11	142	146	142	145	263,000	145
2012-07-10	149	150	141	142	433,000	142
2012-07-09	157	157	150	151	259,000	151
2012-07-06	157	159	156	156	287,000	156
2012-07-05	158	161	157	157	292,000	157
2012-07-04	163	165	157	159	448,000	159
2012-07-03	163	166	160	163	390,000	163
2012-07-02	167	167	163	163	397,000	163
2012-06-29	155	164	155	162	448,000	162
2012-06-28	160	161	158	159	321,000	159
2012-06-27	153	158	153	158	285,000	158
2012-06-26	155	158	152	153	498,000	153
2012-06-25	164	165	160	160	215,000	160
2012-06-22	158	166	158	164	415,000	164
2012-06-21	165	166	162	163	363,000	163
2012-06-20	165	165	162	164	266,000	164
2012-06-19	162	163	160	160	442,000	160
2012-06-18	168	168	164	165	632,000	165
2012-06-15	164	166	158	158	555,000	158
2012-06-14	158	166	157	161	553,000	161
2012-06-13	165	165	158	160	332,000	160
2012-06-12	156	162	154	162	369,000	162
2012-06-11	159	164	158	161	555,000	161
2012-06-08	163	163	153	155	570,000	155
2012-06-07	159	162	157	162	529,000	162
2012-06-06	150	154	147	154	364,000	154
2012-06-05	141	146	141	146	536,000	146
2012-06-04	140	141	139	139	354,000	139
2012-06-01	145	148	142	145	307,000	145
2012-05-31	143	150	142	150	293,000	150
2012-05-30	155	155	147	150	296,000	150
2012-05-29	142	152	141	151	287,000	151
2012-05-28	147	149	143	146	217,000	146
2012-05-25	153	153	146	147	306,000	147
2012-05-24	150	152	143	148	411,000	148
2012-05-23	158	158	146	148	464,000	148
2012-05-22	158	158	154	158	515,000	158
2012-05-21	152	156	152	154	414,000	154
2012-05-18	145	149	144	149	605,000	149
2012-05-17	141	155	140	152	828,000	152
2012-05-16	147	147	140	141	748,000	141
2012-05-15	151	151	143	147	1,022,000	147
2012-05-14	158	163	155	157	417,000	157
2012-05-11	165	167	158	159	413,000	159
2012-05-10	161	167	161	166	551,000	166
2012-05-09	169	169	160	160	813,000	160
2012-05-08	174	176	171	174	962,000	174
2012-05-07	174	178	172	174	632,000	174
2012-05-02	183	184	179	184	772,000	184
2012-05-01	195	195	181	181	780,000	181
2012-04-27	198	205	195	196	676,000	196
2012-04-26	203	203	196	198	311,000	198
2012-04-25	199	202	196	201	695,000	201
2012-04-24	199	199	195	195	742,000	195
2012-04-23	205	206	201	201	691,000	201
2012-04-20	201	203	200	202	352,000	202
2012-04-19	200	205	199	202	595,000	202
2012-04-18	205	206	200	204	933,000	204
2012-04-17	202	204	198	198	647,000	198
2012-04-16	205	207	200	201	823,000	201
2012-04-13	205	210	204	209	1,296,000	209
2012-04-12	203	204	196	199	933,000	199
2012-04-11	197	202	197	201	1,117,000	201
2012-04-10	206	217	202	204	1,523,000	204
2012-04-09	201	206	198	203	1,026,000	203
2012-04-06	210	212	205	206	1,075,000	206
2012-04-05	210	218	209	212	1,781,000	212
2012-04-04	227	229	216	218	1,238,000	218
2012-04-03	235	235	223	226	1,049,000	226
2012-04-02	230	237	230	236	1,482,000	236
2012-03-30	226	233	226	228	1,432,000	228
2012-03-29	226	228	224	226	825,000	226
2012-03-28	231	233	225	228	1,241,000	228
2012-03-27	233	235	230	234	1,488,000	234
2012-03-26	234	235	227	227	1,105,000	227
2012-03-23	228	235	228	235	1,193,000	235
2012-03-22	227	236	226	235	1,572,000	235
2012-03-21	237	242	228	228	2,352,000	228
2012-03-19	235	238	230	237	1,634,000	237
2012-03-16	227	231	219	231	1,955,000	231
2012-03-15	233	238	221	224	3,442,000	224
2012-03-14	227	233	224	233	2,824,000	233
2012-03-13	216	224	214	219	2,639,000	219
2012-03-12	210	224	207	216	3,261,000	216
2012-03-09	198	206	193	204	2,636,000	204
2012-03-08	191	195	189	194	1,512,000	194
2012-03-07	180	188	178	188	1,021,000	188
2012-03-06	181	185	181	185	774,000	185
2012-03-05	182	188	181	182	939,000	182
2012-03-02	182	184	178	183	1,631,000	183
2012-03-01	187	192	181	183	1,533,000	183
2012-02-29	190	194	183	185	2,793,000	185
2012-02-28	164	193	163	190	2,296,000	190
2012-02-27	176	178	166	166	1,203,000	166
2012-02-24	167	172	166	172	1,859,000	172
2012-02-23	148	177	148	165	3,271,000	165
2012-02-22	143	150	143	148	474,000	148
2012-02-21	144	145	143	144	305,000	144
2012-02-20	146	148	143	145	402,000	145
2012-02-17	148	148	143	146	712,000	146
2012-02-16	139	144	139	142	577,000	142
2012-02-15	138	143	137	143	875,000	143
2012-02-14	134	137	134	137	424,000	137
2012-02-13	133	137	133	134	618,000	134
2012-02-10	129	145	129	137	3,013,000	137
2012-02-09	126	127	124	126	238,000	126
2012-02-08	121	125	120	125	325,000	125
2012-02-07	119	121	119	120	144,000	120
2012-02-06	120	120	118	120	269,000	120
2012-02-03	117	120	117	118	263,000	118
2012-02-02	115	119	114	116	547,000	116
2012-02-01	111	117	111	112	167,000	112
2012-01-31	110	114	110	111	180,000	111
2012-01-30	113	113	112	113	103,000	113
2012-01-27	114	115	114	114	111,000	114
2012-01-26	118	118	116	116	121,000	116
2012-01-25	114	117	114	117	190,000	117
2012-01-24	116	116	113	114	195,000	114
2012-01-23	118	118	113	115	233,000	115
2012-01-20	112	115	112	115	305,000	115
2012-01-19	108	111	108	110	191,000	110
2012-01-18	105	108	105	107	110,000	107
2012-01-17	104	105	103	105	97,000	105
2012-01-16	104	105	103	105	69,000	105
2012-01-13	104	105	104	104	63,000	104
2012-01-12	106	106	104	104	89,000	104
2012-01-11	107	108	106	106	52,000	106
2012-01-10	106	108	106	107	47,000	107
2012-01-06	106	107	105	105	29,000	105
2012-01-05	107	107	105	105	73,000	105
2012-01-04	106	107	105	107	131,000	107

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