8614 東洋証券(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	381	384	373	381	1,010,000	381
2013-12-27	374	377	364	374	1,019,000	374
2013-12-26	347	369	346	368	1,155,000	368
2013-12-25	342	345	341	345	641,000	345
2013-12-24	348	351	339	341	620,000	341
2013-12-20	350	350	345	348	360,000	348
2013-12-19	355	358	350	353	933,000	353
2013-12-18	344	348	343	347	420,000	347
2013-12-17	344	345	342	344	220,000	344
2013-12-16	346	347	341	341	372,000	341
2013-12-13	347	349	342	344	631,000	344
2013-12-12	346	349	345	346	276,000	346
2013-12-11	352	353	346	349	298,000	349
2013-12-10	352	355	351	353	371,000	353
2013-12-09	359	359	355	357	302,000	357
2013-12-06	346	354	346	352	432,000	352
2013-12-05	357	361	350	351	421,000	351
2013-12-04	360	362	356	358	624,000	358
2013-12-03	367	367	363	363	370,000	363
2013-12-02	361	369	361	368	708,000	368
2013-11-29	363	364	356	360	424,000	360
2013-11-28	368	370	360	365	448,000	365
2013-11-27	362	368	362	362	368,000	362
2013-11-26	362	369	357	366	380,000	366
2013-11-25	373	374	363	367	737,000	367
2013-11-22	377	378	364	369	830,000	369
2013-11-21	369	375	367	370	543,000	370
2013-11-20	367	373	367	372	477,000	372
2013-11-19	365	372	361	369	542,000	369
2013-11-18	378	383	363	370	1,583,000	370
2013-11-15	362	372	359	370	1,627,000	370
2013-11-14	344	357	344	355	1,026,000	355
2013-11-13	340	343	337	341	541,000	341
2013-11-12	333	340	330	340	417,000	340
2013-11-11	336	339	331	334	318,000	334
2013-11-08	330	335	329	332	382,000	332
2013-11-07	338	339	333	335	389,000	335
2013-11-06	331	338	330	337	243,000	337
2013-11-05	331	335	327	331	287,000	331
2013-11-01	335	335	319	331	650,000	331
2013-10-31	338	345	334	334	455,000	334
2013-10-30	342	346	338	340	802,000	340
2013-10-29	346	346	339	339	480,000	339
2013-10-28	347	349	338	343	470,000	343
2013-10-25	349	349	341	342	349,000	342
2013-10-24	343	352	340	352	324,000	352
2013-10-23	355	356	344	346	419,000	346
2013-10-22	356	356	350	352	217,000	352
2013-10-21	353	357	349	355	403,000	355
2013-10-18	351	353	348	350	284,000	350
2013-10-17	355	356	347	351	546,000	351
2013-10-16	340	348	338	342	477,000	342
2013-10-15	357	360	338	340	855,000	340
2013-10-11	350	357	350	355	473,000	355
2013-10-10	351	351	340	342	378,000	342
2013-10-09	324	347	323	346	498,000	346
2013-10-08	313	333	312	331	589,000	331
2013-10-07	332	335	318	320	527,000	320
2013-10-04	337	339	328	332	498,000	332
2013-10-03	335	345	334	340	293,000	340
2013-10-02	352	356	336	340	485,000	340
2013-10-01	355	360	350	354	526,000	354
2013-09-30	356	360	351	354	667,000	354
2013-09-27	372	378	366	371	481,000	371
2013-09-26	360	375	350	375	592,000	375
2013-09-25	381	383	367	368	471,000	368
2013-09-24	377	383	376	380	601,000	380
2013-09-20	382	385	377	384	1,011,000	384
2013-09-19	367	387	366	383	1,873,000	383
2013-09-18	356	363	353	358	543,000	358
2013-09-17	356	359	354	355	385,000	355
2013-09-13	346	352	343	352	789,000	352
2013-09-12	345	348	341	346	372,000	346
2013-09-11	353	353	343	345	629,000	345
2013-09-10	336	347	334	343	767,000	343
2013-09-09	332	332	321	332	687,000	332
2013-09-06	315	318	310	311	488,000	311
2013-09-05	319	322	312	314	297,000	314
2013-09-04	306	318	306	317	418,000	317
2013-09-03	306	314	306	310	598,000	310
2013-09-02	291	302	286	301	269,000	301
2013-08-30	299	301	291	293	207,000	293
2013-08-29	299	304	295	297	200,000	297
2013-08-28	300	302	293	300	357,000	300
2013-08-27	307	312	305	306	292,000	306
2013-08-26	312	316	310	311	171,000	311
2013-08-23	308	314	308	313	409,000	313
2013-08-22	303	308	303	305	321,000	305
2013-08-21	309	309	302	308	388,000	308
2013-08-20	310	313	304	305	357,000	305
2013-08-19	307	312	307	310	168,000	310
2013-08-16	302	313	302	308	257,000	308
2013-08-15	308	313	305	306	179,000	306
2013-08-14	314	318	304	314	511,000	314
2013-08-13	306	312	302	310	363,000	310
2013-08-12	303	307	298	300	294,000	300
2013-08-09	316	321	305	308	661,000	308
2013-08-08	317	324	313	315	395,000	315
2013-08-07	326	328	318	319	462,000	319
2013-08-06	332	334	327	333	418,000	333
2013-08-05	333	338	331	334	357,000	334
2013-08-02	336	346	326	336	900,000	336
2013-08-01	316	330	316	329	589,000	329
2013-07-31	324	328	320	320	505,000	320
2013-07-30	305	333	305	330	963,000	330
2013-07-29	315	321	307	310	850,000	310
2013-07-26	342	344	315	329	1,726,000	329
2013-07-25	358	358	346	349	445,000	349
2013-07-24	349	355	346	355	377,000	355
2013-07-23	345	354	345	351	290,000	351
2013-07-22	346	349	342	349	544,000	349
2013-07-19	359	360	335	341	1,403,000	341
2013-07-18	363	364	356	357	704,000	357
2013-07-17	360	371	358	362	1,326,000	362
2013-07-16	360	362	355	362	596,000	362
2013-07-12	360	363	355	358	322,000	358
2013-07-11	348	360	348	358	678,000	358
2013-07-10	361	361	350	352	614,000	352
2013-07-09	358	363	348	362	884,000	362
2013-07-08	358	368	352	353	1,125,000	353
2013-07-05	346	350	343	349	931,000	349
2013-07-04	333	341	331	340	871,000	340
2013-07-03	336	336	322	335	1,017,000	335
2013-07-02	325	332	320	329	1,356,000	329
2013-07-01	302	325	298	317	1,292,000	317
2013-06-28	283	301	281	300	934,000	300
2013-06-27	274	280	260	279	785,000	279
2013-06-26	293	296	274	276	521,000	276
2013-06-25	294	298	285	289	590,000	289
2013-06-24	302	313	299	300	471,000	300
2013-06-21	291	300	286	297	840,000	297
2013-06-20	310	311	301	303	538,000	303
2013-06-19	317	318	311	315	467,000	315
2013-06-18	312	317	307	311	466,000	311
2013-06-17	302	314	301	309	566,000	309
2013-06-14	325	326	301	302	1,250,000	302
2013-06-13	317	323	310	312	907,000	312
2013-06-12	319	333	311	330	1,020,000	330
2013-06-11	331	338	327	329	1,174,000	329
2013-06-10	322	331	322	330	1,063,000	330
2013-06-07	298	318	290	308	1,662,000	308
2013-06-06	319	331	308	314	1,667,000	314
2013-06-05	344	344	325	327	1,183,000	327
2013-06-04	325	346	317	344	1,965,000	344
2013-06-03	340	340	311	316	1,537,000	316
2013-05-31	345	351	328	348	2,238,000	348
2013-05-30	350	352	333	338	1,397,000	338
2013-05-29	364	368	354	365	964,000	365
2013-05-28	345	359	336	356	1,406,000	356
2013-05-27	351	366	345	353	1,035,000	353
2013-05-24	379	382	345	367	1,532,000	367
2013-05-23	395	397	362	362	2,708,000	362
2013-05-22	403	405	394	398	1,536,000	398
2013-05-21	413	413	402	405	888,000	405
2013-05-20	420	420	410	414	1,075,000	414
2013-05-17	391	414	388	410	1,489,000	410
2013-05-16	406	410	377	396	2,220,000	396
2013-05-15	431	433	399	406	2,513,000	406
2013-05-14	433	435	421	425	1,243,000	425
2013-05-13	423	437	422	433	3,092,000	433
2013-05-10	413	418	407	418	2,401,000	418
2013-05-09	400	417	400	405	2,481,000	405
2013-05-08	405	407	399	400	1,523,000	400
2013-05-07	409	409	402	403	1,340,000	403
2013-05-02	395	401	393	398	1,231,000	398
2013-05-01	400	404	394	398	1,047,000	398
2013-04-30	397	406	392	401	1,946,000	401
2013-04-26	404	406	387	389	1,793,000	389
2013-04-25	410	412	402	405	1,352,000	405
2013-04-24	416	421	406	410	1,387,000	410
2013-04-23	414	416	407	412	1,413,000	412
2013-04-22	412	422	410	414	1,909,000	414
2013-04-19	415	417	402	404	2,340,000	404
2013-04-18	396	424	393	408	3,319,000	408
2013-04-17	430	433	399	400	4,626,000	400
2013-04-16	400	429	395	427	2,859,000	427
2013-04-15	403	415	401	409	1,504,000	409
2013-04-12	413	415	405	410	1,833,000	410
2013-04-11	430	430	410	418	2,046,000	418
2013-04-10	419	434	417	422	1,932,000	422
2013-04-09	443	444	414	417	3,011,000	417
2013-04-08	425	434	415	433	2,767,000	433
2013-04-05	430	431	406	407	3,456,000	407
2013-04-04	370	393	359	391	2,105,000	391
2013-04-03	384	393	371	379	1,811,000	379
2013-04-02	336	383	334	376	3,773,000	376
2013-04-01	393	393	353	354	2,183,000	354
2013-03-29	410	413	385	393	1,899,000	393
2013-03-28	425	427	398	411	2,340,000	411
2013-03-27	420	431	414	426	1,438,000	426
2013-03-26	419	423	413	418	1,781,000	418
2013-03-25	442	443	425	428	2,288,000	428
2013-03-22	424	445	416	427	3,588,000	427
2013-03-21	419	439	418	428	4,620,000	428
2013-03-19	394	408	386	404	3,004,000	404
2013-03-18	371	395	367	381	3,786,000	381
2013-03-15	355	397	354	376	6,109,000	376
2013-03-14	338	351	335	349	2,047,000	349
2013-03-13	330	340	325	336	1,427,000	336
2013-03-12	345	350	330	333	2,276,000	333
2013-03-11	318	338	318	334	3,207,000	334
2013-03-08	315	321	310	316	1,829,000	316
2013-03-07	320	321	306	310	2,058,000	310
2013-03-06	323	324	315	320	1,397,000	320
2013-03-05	326	326	311	313	1,529,000	313
2013-03-04	318	327	316	319	3,229,000	319
2013-03-01	304	310	303	310	1,396,000	310
2013-02-28	303	306	299	304	1,217,000	304
2013-02-27	306	308	297	297	1,470,000	297
2013-02-26	299	312	297	304	1,915,000	304
2013-02-25	312	314	306	309	1,710,000	309
2013-02-22	291	305	285	305	2,076,000	305
2013-02-21	299	304	295	299	1,528,000	299
2013-02-20	312	314	302	303	1,865,000	303
2013-02-19	302	310	302	304	1,751,000	304
2013-02-18	291	309	291	305	3,380,000	305
2013-02-15	286	292	270	280	3,766,000	280
2013-02-14	299	307	287	297	3,562,000	297
2013-02-13	319	319	296	304	4,637,000	304
2013-02-12	300	328	299	319	7,584,000	319
2013-02-08	285	294	278	290	5,724,000	290
2013-02-07	255	277	254	277	3,790,000	277
2013-02-06	255	256	249	252	1,716,000	252
2013-02-05	245	257	245	245	1,602,000	245
2013-02-04	250	253	245	253	2,042,000	253
2013-02-01	253	259	242	245	2,756,000	245
2013-01-31	233	252	233	249	4,949,000	249
2013-01-30	236	242	232	234	2,471,000	234
2013-01-29	229	240	229	233	1,848,000	233
2013-01-28	230	232	225	229	1,054,000	229
2013-01-25	230	232	224	226	987,000	226
2013-01-24	216	226	215	226	1,209,000	226
2013-01-23	218	224	215	216	1,046,000	216
2013-01-22	231	232	220	225	2,673,000	225
2013-01-21	237	243	228	234	3,119,000	234
2013-01-18	228	236	220	235	2,663,000	235
2013-01-17	219	222	210	219	1,131,000	219
2013-01-16	226	228	216	217	1,534,000	217
2013-01-15	235	235	228	230	794,000	230
2013-01-11	235	237	224	232	978,000	232
2013-01-10	237	239	228	230	951,000	230
2013-01-09	213	235	213	230	1,699,000	230
2013-01-08	230	230	218	222	1,590,000	222
2013-01-07	243	244	231	232	1,891,000	232
2013-01-04	248	249	241	244	1,898,000	244

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05月
日	月	火	水	木	金	土
« 04月30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	31