8614 東洋証券(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 352 | 355 | 348 | 348 | 152,000 | 348 |
| 2014-12-29 | 362 | 363 | 350 | 356 | 223,000 | 356 |
| 2014-12-26 | 352 | 359 | 348 | 357 | 280,000 | 357 |
| 2014-12-25 | 351 | 353 | 347 | 348 | 237,000 | 348 |
| 2014-12-24 | 360 | 361 | 354 | 356 | 242,000 | 356 |
| 2014-12-22 | 358 | 360 | 353 | 358 | 395,000 | 358 |
| 2014-12-19 | 359 | 365 | 355 | 357 | 424,000 | 357 |
| 2014-12-18 | 353 | 359 | 351 | 352 | 352,000 | 352 |
| 2014-12-17 | 338 | 347 | 337 | 343 | 440,000 | 343 |
| 2014-12-16 | 342 | 344 | 338 | 339 | 333,000 | 339 |
| 2014-12-15 | 350 | 353 | 345 | 346 | 262,000 | 346 |
| 2014-12-12 | 352 | 360 | 352 | 355 | 323,000 | 355 |
| 2014-12-11 | 345 | 354 | 342 | 352 | 525,000 | 352 |
| 2014-12-10 | 350 | 357 | 349 | 353 | 466,000 | 353 |
| 2014-12-09 | 366 | 370 | 362 | 363 | 400,000 | 363 |
| 2014-12-08 | 382 | 386 | 370 | 374 | 796,000 | 374 |
| 2014-12-05 | 371 | 379 | 365 | 379 | 513,000 | 379 |
| 2014-12-04 | 371 | 375 | 369 | 370 | 690,000 | 370 |
| 2014-12-03 | 365 | 375 | 359 | 360 | 842,000 | 360 |
| 2014-12-02 | 357 | 363 | 357 | 361 | 267,000 | 361 |
| 2014-12-01 | 356 | 360 | 355 | 358 | 235,000 | 358 |
| 2014-11-28 | 355 | 359 | 355 | 358 | 283,000 | 358 |
| 2014-11-27 | 355 | 356 | 353 | 355 | 309,000 | 355 |
| 2014-11-26 | 356 | 357 | 354 | 355 | 149,000 | 355 |
| 2014-11-25 | 360 | 363 | 356 | 357 | 230,000 | 357 |
| 2014-11-21 | 346 | 357 | 345 | 357 | 394,000 | 357 |
| 2014-11-20 | 347 | 349 | 345 | 346 | 228,000 | 346 |
| 2014-11-19 | 348 | 352 | 345 | 345 | 444,000 | 345 |
| 2014-11-18 | 338 | 345 | 338 | 344 | 195,000 | 344 |
| 2014-11-17 | 351 | 351 | 333 | 335 | 499,000 | 335 |
| 2014-11-14 | 351 | 353 | 349 | 352 | 412,000 | 352 |
| 2014-11-13 | 346 | 350 | 345 | 349 | 294,000 | 349 |
| 2014-11-12 | 346 | 352 | 345 | 347 | 599,000 | 347 |
| 2014-11-11 | 342 | 346 | 341 | 345 | 354,000 | 345 |
| 2014-11-10 | 336 | 342 | 336 | 339 | 337,000 | 339 |
| 2014-11-07 | 342 | 346 | 340 | 342 | 349,000 | 342 |
| 2014-11-06 | 348 | 349 | 341 | 341 | 606,000 | 341 |
| 2014-11-05 | 337 | 347 | 333 | 346 | 918,000 | 346 |
| 2014-11-04 | 347 | 347 | 331 | 339 | 1,351,000 | 339 |
| 2014-10-31 | 296 | 314 | 293 | 311 | 778,000 | 311 |
| 2014-10-30 | 290 | 295 | 290 | 292 | 412,000 | 292 |
| 2014-10-29 | 271 | 306 | 271 | 291 | 522,000 | 291 |
| 2014-10-28 | 270 | 271 | 267 | 267 | 56,000 | 267 |
| 2014-10-27 | 271 | 271 | 268 | 271 | 71,000 | 271 |
| 2014-10-24 | 273 | 273 | 269 | 269 | 68,000 | 269 |
| 2014-10-23 | 271 | 272 | 268 | 269 | 173,000 | 269 |
| 2014-10-22 | 274 | 275 | 267 | 275 | 111,000 | 275 |
| 2014-10-21 | 273 | 273 | 267 | 267 | 98,000 | 267 |
| 2014-10-20 | 269 | 273 | 268 | 273 | 135,000 | 273 |
| 2014-10-17 | 264 | 265 | 258 | 258 | 129,000 | 258 |
| 2014-10-16 | 260 | 263 | 258 | 259 | 260,000 | 259 |
| 2014-10-15 | 264 | 268 | 264 | 268 | 107,000 | 268 |
| 2014-10-14 | 260 | 269 | 259 | 263 | 187,000 | 263 |
| 2014-10-10 | 268 | 270 | 267 | 268 | 154,000 | 268 |
| 2014-10-09 | 284 | 284 | 274 | 274 | 133,000 | 274 |
| 2014-10-08 | 280 | 283 | 280 | 281 | 92,000 | 281 |
| 2014-10-07 | 289 | 294 | 287 | 287 | 138,000 | 287 |
| 2014-10-06 | 292 | 293 | 290 | 292 | 74,000 | 292 |
| 2014-10-03 | 287 | 290 | 287 | 288 | 118,000 | 288 |
| 2014-10-02 | 286 | 291 | 286 | 288 | 180,000 | 288 |
| 2014-10-01 | 302 | 302 | 294 | 294 | 146,000 | 294 |
| 2014-09-30 | 300 | 304 | 295 | 303 | 207,000 | 303 |
| 2014-09-29 | 305 | 305 | 299 | 302 | 157,000 | 302 |
| 2014-09-26 | 298 | 303 | 298 | 300 | 109,000 | 300 |
| 2014-09-25 | 304 | 306 | 303 | 306 | 188,000 | 306 |
| 2014-09-24 | 299 | 303 | 298 | 302 | 220,000 | 302 |
| 2014-09-22 | 308 | 308 | 304 | 305 | 125,000 | 305 |
| 2014-09-19 | 309 | 310 | 305 | 309 | 373,000 | 309 |
| 2014-09-18 | 301 | 306 | 301 | 306 | 230,000 | 306 |
| 2014-09-17 | 300 | 302 | 298 | 299 | 112,000 | 299 |
| 2014-09-16 | 300 | 301 | 299 | 300 | 104,000 | 300 |
| 2014-09-12 | 305 | 306 | 300 | 300 | 205,000 | 300 |
| 2014-09-11 | 310 | 310 | 303 | 305 | 196,000 | 305 |
| 2014-09-10 | 303 | 305 | 299 | 304 | 192,000 | 304 |
| 2014-09-09 | 309 | 310 | 306 | 307 | 56,000 | 307 |
| 2014-09-08 | 307 | 310 | 305 | 307 | 121,000 | 307 |
| 2014-09-05 | 308 | 309 | 305 | 307 | 107,000 | 307 |
| 2014-09-04 | 311 | 311 | 305 | 308 | 144,000 | 308 |
| 2014-09-03 | 315 | 317 | 309 | 312 | 355,000 | 312 |
| 2014-09-02 | 299 | 314 | 299 | 309 | 331,000 | 309 |
| 2014-09-01 | 298 | 301 | 298 | 299 | 91,000 | 299 |
| 2014-08-29 | 296 | 300 | 294 | 297 | 131,000 | 297 |
| 2014-08-28 | 298 | 298 | 294 | 297 | 83,000 | 297 |
| 2014-08-27 | 298 | 302 | 297 | 299 | 115,000 | 299 |
| 2014-08-26 | 300 | 306 | 298 | 300 | 240,000 | 300 |
| 2014-08-25 | 302 | 302 | 296 | 302 | 166,000 | 302 |
| 2014-08-22 | 304 | 305 | 300 | 303 | 369,000 | 303 |
| 2014-08-21 | 286 | 303 | 286 | 302 | 424,000 | 302 |
| 2014-08-20 | 283 | 287 | 282 | 285 | 133,000 | 285 |
| 2014-08-19 | 284 | 285 | 281 | 282 | 149,000 | 282 |
| 2014-08-18 | 280 | 285 | 280 | 282 | 88,000 | 282 |
| 2014-08-15 | 285 | 285 | 281 | 282 | 65,000 | 282 |
| 2014-08-14 | 283 | 287 | 282 | 284 | 119,000 | 284 |
| 2014-08-13 | 277 | 283 | 277 | 281 | 151,000 | 281 |
| 2014-08-12 | 281 | 288 | 280 | 280 | 165,000 | 280 |
| 2014-08-11 | 279 | 280 | 276 | 280 | 125,000 | 280 |
| 2014-08-08 | 275 | 276 | 270 | 271 | 176,000 | 271 |
| 2014-08-07 | 275 | 281 | 273 | 281 | 171,000 | 281 |
| 2014-08-06 | 276 | 279 | 273 | 274 | 181,000 | 274 |
| 2014-08-05 | 285 | 285 | 278 | 279 | 161,000 | 279 |
| 2014-08-04 | 285 | 285 | 283 | 283 | 132,000 | 283 |
| 2014-08-01 | 280 | 292 | 280 | 285 | 302,000 | 285 |
| 2014-07-31 | 296 | 296 | 291 | 291 | 143,000 | 291 |
| 2014-07-30 | 290 | 295 | 289 | 291 | 158,000 | 291 |
| 2014-07-29 | 297 | 298 | 294 | 295 | 92,000 | 295 |
| 2014-07-28 | 293 | 297 | 293 | 297 | 149,000 | 297 |
| 2014-07-25 | 290 | 294 | 289 | 293 | 118,000 | 293 |
| 2014-07-24 | 291 | 296 | 288 | 290 | 161,000 | 290 |
| 2014-07-23 | 295 | 296 | 288 | 289 | 107,000 | 289 |
| 2014-07-22 | 288 | 298 | 288 | 294 | 164,000 | 294 |
| 2014-07-18 | 285 | 290 | 285 | 286 | 183,000 | 286 |
| 2014-07-17 | 297 | 299 | 292 | 293 | 188,000 | 293 |
| 2014-07-16 | 298 | 300 | 295 | 296 | 155,000 | 296 |
| 2014-07-15 | 298 | 302 | 298 | 298 | 215,000 | 298 |
| 2014-07-14 | 294 | 297 | 293 | 295 | 178,000 | 295 |
| 2014-07-11 | 294 | 295 | 288 | 294 | 257,000 | 294 |
| 2014-07-10 | 305 | 305 | 294 | 297 | 372,000 | 297 |
| 2014-07-09 | 304 | 307 | 301 | 307 | 308,000 | 307 |
| 2014-07-08 | 309 | 311 | 305 | 309 | 188,000 | 309 |
| 2014-07-07 | 313 | 317 | 312 | 313 | 158,000 | 313 |
| 2014-07-04 | 317 | 318 | 315 | 316 | 194,000 | 316 |
| 2014-07-03 | 319 | 319 | 313 | 315 | 218,000 | 315 |
| 2014-07-02 | 321 | 322 | 317 | 318 | 262,000 | 318 |
| 2014-07-01 | 313 | 321 | 309 | 316 | 274,000 | 316 |
| 2014-06-30 | 310 | 314 | 306 | 312 | 198,000 | 312 |
| 2014-06-27 | 314 | 315 | 303 | 308 | 518,000 | 308 |
| 2014-06-26 | 320 | 320 | 313 | 315 | 198,000 | 315 |
| 2014-06-25 | 319 | 323 | 317 | 317 | 176,000 | 317 |
| 2014-06-24 | 319 | 326 | 317 | 324 | 223,000 | 324 |
| 2014-06-23 | 327 | 330 | 322 | 324 | 308,000 | 324 |
| 2014-06-20 | 329 | 331 | 324 | 325 | 690,000 | 325 |
| 2014-06-19 | 321 | 326 | 318 | 325 | 496,000 | 325 |
| 2014-06-18 | 316 | 321 | 313 | 319 | 319,000 | 319 |
| 2014-06-17 | 314 | 316 | 312 | 315 | 286,000 | 315 |
| 2014-06-16 | 320 | 324 | 311 | 314 | 445,000 | 314 |
| 2014-06-13 | 305 | 320 | 303 | 319 | 576,000 | 319 |
| 2014-06-12 | 302 | 313 | 301 | 308 | 374,000 | 308 |
| 2014-06-11 | 302 | 306 | 301 | 305 | 312,000 | 305 |
| 2014-06-10 | 315 | 316 | 303 | 304 | 375,000 | 304 |
| 2014-06-09 | 319 | 319 | 314 | 315 | 236,000 | 315 |
| 2014-06-06 | 310 | 313 | 307 | 313 | 360,000 | 313 |
| 2014-06-05 | 307 | 310 | 303 | 308 | 270,000 | 308 |
| 2014-06-04 | 305 | 310 | 303 | 309 | 339,000 | 309 |
| 2014-06-03 | 305 | 308 | 303 | 304 | 467,000 | 304 |
| 2014-06-02 | 288 | 300 | 287 | 299 | 483,000 | 299 |
| 2014-05-30 | 292 | 294 | 285 | 289 | 424,000 | 289 |
| 2014-05-29 | 283 | 292 | 281 | 290 | 352,000 | 290 |
| 2014-05-28 | 290 | 291 | 285 | 286 | 383,000 | 286 |
| 2014-05-27 | 285 | 295 | 283 | 287 | 762,000 | 287 |
| 2014-05-26 | 276 | 285 | 276 | 282 | 362,000 | 282 |
| 2014-05-23 | 269 | 275 | 268 | 269 | 344,000 | 269 |
| 2014-05-22 | 256 | 268 | 255 | 266 | 397,000 | 266 |
| 2014-05-21 | 252 | 254 | 250 | 251 | 202,000 | 251 |
| 2014-05-20 | 257 | 260 | 253 | 255 | 318,000 | 255 |
| 2014-05-19 | 269 | 269 | 256 | 256 | 318,000 | 256 |
| 2014-05-16 | 271 | 271 | 267 | 269 | 267,000 | 269 |
| 2014-05-15 | 274 | 278 | 273 | 274 | 147,000 | 274 |
| 2014-05-14 | 278 | 281 | 274 | 278 | 214,000 | 278 |
| 2014-05-13 | 273 | 279 | 273 | 278 | 263,000 | 278 |
| 2014-05-12 | 277 | 277 | 268 | 268 | 297,000 | 268 |
| 2014-05-09 | 273 | 279 | 272 | 275 | 336,000 | 275 |
| 2014-05-08 | 278 | 281 | 277 | 278 | 264,000 | 278 |
| 2014-05-07 | 285 | 287 | 277 | 278 | 374,000 | 278 |
| 2014-05-02 | 293 | 296 | 288 | 293 | 377,000 | 293 |
| 2014-05-01 | 285 | 298 | 283 | 292 | 633,000 | 292 |
| 2014-04-30 | 303 | 307 | 281 | 281 | 1,262,000 | 281 |
| 2014-04-28 | 307 | 310 | 304 | 310 | 406,000 | 310 |
| 2014-04-25 | 309 | 313 | 304 | 309 | 533,000 | 309 |
| 2014-04-24 | 311 | 316 | 308 | 310 | 304,000 | 310 |
| 2014-04-23 | 316 | 316 | 310 | 313 | 296,000 | 313 |
| 2014-04-22 | 318 | 321 | 311 | 313 | 270,000 | 313 |
| 2014-04-21 | 319 | 324 | 317 | 318 | 282,000 | 318 |
| 2014-04-18 | 323 | 324 | 319 | 320 | 259,000 | 320 |
| 2014-04-17 | 326 | 330 | 319 | 320 | 467,000 | 320 |
| 2014-04-16 | 318 | 324 | 313 | 324 | 445,000 | 324 |
| 2014-04-15 | 322 | 324 | 316 | 316 | 229,000 | 316 |
| 2014-04-14 | 315 | 321 | 315 | 317 | 193,000 | 317 |
| 2014-04-11 | 315 | 318 | 311 | 316 | 294,000 | 316 |
| 2014-04-10 | 332 | 336 | 323 | 323 | 351,000 | 323 |
| 2014-04-09 | 330 | 331 | 327 | 328 | 344,000 | 328 |
| 2014-04-08 | 335 | 335 | 329 | 332 | 287,000 | 332 |
| 2014-04-07 | 342 | 342 | 334 | 338 | 366,000 | 338 |
| 2014-04-04 | 350 | 350 | 346 | 348 | 125,000 | 348 |
| 2014-04-03 | 349 | 352 | 348 | 350 | 273,000 | 350 |
| 2014-04-02 | 353 | 354 | 345 | 346 | 640,000 | 346 |
| 2014-04-01 | 353 | 353 | 345 | 351 | 268,000 | 351 |
| 2014-03-31 | 356 | 357 | 347 | 353 | 212,000 | 353 |
| 2014-03-28 | 344 | 352 | 339 | 352 | 454,000 | 352 |
| 2014-03-27 | 342 | 346 | 332 | 343 | 744,000 | 343 |
| 2014-03-26 | 368 | 368 | 355 | 358 | 613,000 | 358 |
| 2014-03-25 | 362 | 369 | 362 | 366 | 654,000 | 366 |
| 2014-03-24 | 340 | 367 | 340 | 363 | 809,000 | 363 |
| 2014-03-20 | 346 | 348 | 338 | 342 | 432,000 | 342 |
| 2014-03-19 | 349 | 350 | 341 | 346 | 483,000 | 346 |
| 2014-03-18 | 344 | 348 | 344 | 348 | 422,000 | 348 |
| 2014-03-17 | 340 | 344 | 329 | 333 | 606,000 | 333 |
| 2014-03-14 | 344 | 347 | 340 | 344 | 889,000 | 344 |
| 2014-03-13 | 355 | 356 | 351 | 352 | 161,000 | 352 |
| 2014-03-12 | 355 | 358 | 352 | 356 | 331,000 | 356 |
| 2014-03-11 | 361 | 361 | 355 | 359 | 143,000 | 359 |
| 2014-03-10 | 365 | 366 | 358 | 359 | 255,000 | 359 |
| 2014-03-07 | 358 | 364 | 358 | 363 | 513,000 | 363 |
| 2014-03-06 | 350 | 357 | 347 | 353 | 473,000 | 353 |
| 2014-03-05 | 352 | 357 | 347 | 348 | 336,000 | 348 |
| 2014-03-04 | 344 | 348 | 337 | 347 | 498,000 | 347 |
| 2014-03-03 | 347 | 349 | 340 | 348 | 357,000 | 348 |
| 2014-02-28 | 358 | 360 | 350 | 354 | 469,000 | 354 |
| 2014-02-27 | 364 | 365 | 357 | 357 | 328,000 | 357 |
| 2014-02-26 | 369 | 370 | 363 | 364 | 313,000 | 364 |
| 2014-02-25 | 376 | 376 | 370 | 372 | 422,000 | 372 |
| 2014-02-24 | 367 | 381 | 367 | 373 | 604,000 | 373 |
| 2014-02-21 | 368 | 371 | 364 | 367 | 576,000 | 367 |
| 2014-02-20 | 371 | 373 | 362 | 363 | 495,000 | 363 |
| 2014-02-19 | 376 | 380 | 372 | 373 | 396,000 | 373 |
| 2014-02-18 | 371 | 380 | 366 | 379 | 589,000 | 379 |
| 2014-02-17 | 363 | 371 | 352 | 370 | 450,000 | 370 |
| 2014-02-14 | 368 | 371 | 350 | 361 | 695,000 | 361 |
| 2014-02-13 | 371 | 377 | 366 | 367 | 541,000 | 367 |
| 2014-02-12 | 373 | 379 | 369 | 369 | 695,000 | 369 |
| 2014-02-10 | 373 | 374 | 366 | 368 | 555,000 | 368 |
| 2014-02-07 | 359 | 369 | 355 | 368 | 562,000 | 368 |
| 2014-02-06 | 340 | 351 | 339 | 348 | 519,000 | 348 |
| 2014-02-05 | 348 | 349 | 329 | 338 | 705,000 | 338 |
| 2014-02-04 | 337 | 348 | 335 | 336 | 1,288,000 | 336 |
| 2014-02-03 | 370 | 375 | 361 | 361 | 929,000 | 361 |
| 2014-01-31 | 377 | 384 | 362 | 378 | 1,306,000 | 378 |
| 2014-01-30 | 379 | 379 | 370 | 372 | 537,000 | 372 |
| 2014-01-29 | 374 | 389 | 374 | 389 | 639,000 | 389 |
| 2014-01-28 | 366 | 377 | 366 | 368 | 618,000 | 368 |
| 2014-01-27 | 362 | 369 | 362 | 366 | 616,000 | 366 |
| 2014-01-24 | 377 | 382 | 375 | 378 | 585,000 | 378 |
| 2014-01-23 | 393 | 395 | 387 | 387 | 481,000 | 387 |
| 2014-01-22 | 392 | 397 | 390 | 393 | 673,000 | 393 |
| 2014-01-21 | 388 | 394 | 388 | 391 | 778,000 | 391 |
| 2014-01-20 | 384 | 392 | 382 | 388 | 646,000 | 388 |
| 2014-01-17 | 379 | 388 | 377 | 385 | 430,000 | 385 |
| 2014-01-16 | 389 | 389 | 380 | 381 | 556,000 | 381 |
| 2014-01-15 | 381 | 387 | 381 | 387 | 503,000 | 387 |
| 2014-01-14 | 373 | 379 | 370 | 375 | 780,000 | 375 |
| 2014-01-10 | 385 | 391 | 382 | 389 | 785,000 | 389 |
| 2014-01-09 | 387 | 389 | 384 | 388 | 855,000 | 388 |
| 2014-01-08 | 380 | 390 | 377 | 390 | 1,244,000 | 390 |
| 2014-01-07 | 378 | 380 | 373 | 375 | 597,000 | 375 |
| 2014-01-06 | 380 | 384 | 372 | 380 | 1,049,000 | 380 |
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
