8614 東洋証券(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 381 | 381 | 375 | 377 | 152,000 | 377 |
| 2015-12-29 | 370 | 381 | 370 | 379 | 126,000 | 379 |
| 2015-12-28 | 366 | 374 | 366 | 371 | 101,000 | 371 |
| 2015-12-25 | 367 | 368 | 363 | 367 | 201,000 | 367 |
| 2015-12-24 | 376 | 377 | 368 | 371 | 191,000 | 371 |
| 2015-12-22 | 372 | 374 | 370 | 370 | 192,000 | 370 |
| 2015-12-21 | 372 | 375 | 369 | 372 | 339,000 | 372 |
| 2015-12-18 | 388 | 394 | 379 | 380 | 313,000 | 380 |
| 2015-12-17 | 388 | 391 | 387 | 389 | 200,000 | 389 |
| 2015-12-16 | 377 | 383 | 376 | 383 | 269,000 | 383 |
| 2015-12-15 | 383 | 384 | 372 | 372 | 266,000 | 372 |
| 2015-12-14 | 381 | 386 | 380 | 383 | 202,000 | 383 |
| 2015-12-11 | 389 | 392 | 387 | 389 | 199,000 | 389 |
| 2015-12-10 | 389 | 389 | 385 | 385 | 222,000 | 385 |
| 2015-12-09 | 392 | 395 | 390 | 390 | 203,000 | 390 |
| 2015-12-08 | 398 | 399 | 395 | 396 | 165,000 | 396 |
| 2015-12-07 | 398 | 403 | 398 | 398 | 195,000 | 398 |
| 2015-12-04 | 397 | 398 | 394 | 396 | 249,000 | 396 |
| 2015-12-03 | 396 | 402 | 396 | 401 | 202,000 | 401 |
| 2015-12-02 | 401 | 404 | 396 | 396 | 272,000 | 396 |
| 2015-12-01 | 397 | 399 | 394 | 399 | 274,000 | 399 |
| 2015-11-30 | 392 | 396 | 392 | 395 | 239,000 | 395 |
| 2015-11-27 | 398 | 398 | 391 | 391 | 338,000 | 391 |
| 2015-11-26 | 399 | 400 | 397 | 398 | 221,000 | 398 |
| 2015-11-25 | 403 | 403 | 396 | 398 | 433,000 | 398 |
| 2015-11-24 | 402 | 404 | 400 | 403 | 195,000 | 403 |
| 2015-11-20 | 400 | 403 | 400 | 402 | 148,000 | 402 |
| 2015-11-19 | 403 | 404 | 399 | 402 | 298,000 | 402 |
| 2015-11-18 | 403 | 405 | 397 | 400 | 157,000 | 400 |
| 2015-11-17 | 400 | 402 | 399 | 401 | 159,000 | 401 |
| 2015-11-16 | 397 | 400 | 395 | 395 | 184,000 | 395 |
| 2015-11-13 | 401 | 402 | 397 | 399 | 166,000 | 399 |
| 2015-11-12 | 405 | 406 | 401 | 405 | 167,000 | 405 |
| 2015-11-11 | 403 | 406 | 402 | 405 | 137,000 | 405 |
| 2015-11-10 | 400 | 405 | 399 | 403 | 203,000 | 403 |
| 2015-11-09 | 392 | 405 | 392 | 405 | 440,000 | 405 |
| 2015-11-06 | 391 | 392 | 385 | 387 | 211,000 | 387 |
| 2015-11-05 | 386 | 392 | 385 | 390 | 389,000 | 390 |
| 2015-11-04 | 392 | 393 | 384 | 386 | 286,000 | 386 |
| 2015-11-02 | 391 | 391 | 385 | 388 | 383,000 | 388 |
| 2015-10-30 | 399 | 405 | 389 | 393 | 733,000 | 393 |
| 2015-10-29 | 400 | 401 | 392 | 396 | 283,000 | 396 |
| 2015-10-28 | 399 | 403 | 397 | 403 | 159,000 | 403 |
| 2015-10-27 | 403 | 406 | 397 | 397 | 262,000 | 397 |
| 2015-10-26 | 404 | 404 | 399 | 401 | 235,000 | 401 |
| 2015-10-23 | 400 | 400 | 394 | 398 | 394,000 | 398 |
| 2015-10-22 | 392 | 393 | 388 | 390 | 327,000 | 390 |
| 2015-10-21 | 388 | 400 | 388 | 397 | 247,000 | 397 |
| 2015-10-20 | 392 | 396 | 386 | 388 | 267,000 | 388 |
| 2015-10-19 | 399 | 399 | 388 | 390 | 455,000 | 390 |
| 2015-10-16 | 405 | 408 | 397 | 400 | 332,000 | 400 |
| 2015-10-15 | 392 | 405 | 385 | 400 | 458,000 | 400 |
| 2015-10-14 | 400 | 400 | 390 | 393 | 327,000 | 393 |
| 2015-10-13 | 402 | 406 | 400 | 401 | 203,000 | 401 |
| 2015-10-09 | 409 | 410 | 402 | 405 | 493,000 | 405 |
| 2015-10-08 | 408 | 409 | 396 | 406 | 532,000 | 406 |
| 2015-10-07 | 390 | 406 | 389 | 404 | 605,000 | 404 |
| 2015-10-06 | 394 | 398 | 386 | 387 | 270,000 | 387 |
| 2015-10-05 | 391 | 394 | 386 | 391 | 258,000 | 391 |
| 2015-10-02 | 384 | 390 | 383 | 386 | 289,000 | 386 |
| 2015-10-01 | 372 | 388 | 367 | 387 | 385,000 | 387 |
| 2015-09-30 | 366 | 377 | 366 | 372 | 448,000 | 372 |
| 2015-09-29 | 370 | 370 | 359 | 361 | 456,000 | 361 |
| 2015-09-28 | 380 | 382 | 373 | 375 | 229,000 | 375 |
| 2015-09-25 | 368 | 381 | 366 | 380 | 415,000 | 380 |
| 2015-09-24 | 373 | 374 | 367 | 368 | 371,000 | 368 |
| 2015-09-18 | 390 | 393 | 381 | 382 | 315,000 | 382 |
| 2015-09-17 | 390 | 398 | 384 | 397 | 325,000 | 397 |
| 2015-09-16 | 387 | 387 | 377 | 384 | 361,000 | 384 |
| 2015-09-15 | 384 | 392 | 379 | 381 | 440,000 | 381 |
| 2015-09-14 | 398 | 398 | 378 | 383 | 308,000 | 383 |
| 2015-09-11 | 389 | 401 | 385 | 392 | 619,000 | 392 |
| 2015-09-10 | 368 | 388 | 368 | 385 | 429,000 | 385 |
| 2015-09-09 | 363 | 380 | 363 | 380 | 520,000 | 380 |
| 2015-09-08 | 360 | 365 | 351 | 353 | 420,000 | 353 |
| 2015-09-07 | 360 | 365 | 353 | 359 | 654,000 | 359 |
| 2015-09-04 | 377 | 378 | 360 | 365 | 556,000 | 365 |
| 2015-09-03 | 386 | 388 | 371 | 373 | 615,000 | 373 |
| 2015-09-02 | 375 | 389 | 372 | 378 | 613,000 | 378 |
| 2015-09-01 | 393 | 403 | 384 | 386 | 784,000 | 386 |
| 2015-08-31 | 402 | 403 | 390 | 396 | 489,000 | 396 |
| 2015-08-28 | 396 | 407 | 392 | 404 | 463,000 | 404 |
| 2015-08-27 | 409 | 410 | 383 | 385 | 624,000 | 385 |
| 2015-08-26 | 375 | 395 | 373 | 393 | 468,000 | 393 |
| 2015-08-25 | 368 | 403 | 362 | 373 | 934,000 | 373 |
| 2015-08-24 | 400 | 420 | 391 | 392 | 750,000 | 392 |
| 2015-08-21 | 425 | 429 | 421 | 422 | 455,000 | 422 |
| 2015-08-20 | 444 | 451 | 438 | 439 | 295,000 | 439 |
| 2015-08-19 | 458 | 460 | 450 | 452 | 262,000 | 452 |
| 2015-08-18 | 451 | 461 | 450 | 458 | 466,000 | 458 |
| 2015-08-17 | 442 | 452 | 438 | 448 | 427,000 | 448 |
| 2015-08-14 | 441 | 444 | 436 | 439 | 717,000 | 439 |
| 2015-08-13 | 462 | 466 | 435 | 443 | 1,391,000 | 443 |
| 2015-08-12 | 483 | 483 | 460 | 472 | 1,108,000 | 472 |
| 2015-08-11 | 479 | 494 | 477 | 489 | 1,429,000 | 489 |
| 2015-08-10 | 445 | 475 | 445 | 471 | 1,218,000 | 471 |
| 2015-08-07 | 435 | 449 | 433 | 445 | 863,000 | 445 |
| 2015-08-06 | 435 | 438 | 434 | 435 | 643,000 | 435 |
| 2015-08-05 | 424 | 437 | 420 | 432 | 640,000 | 432 |
| 2015-08-04 | 422 | 429 | 421 | 424 | 379,000 | 424 |
| 2015-08-03 | 425 | 425 | 418 | 425 | 248,000 | 425 |
| 2015-07-31 | 425 | 426 | 420 | 423 | 261,000 | 423 |
| 2015-07-30 | 418 | 434 | 418 | 426 | 1,260,000 | 426 |
| 2015-07-29 | 398 | 432 | 394 | 415 | 1,496,000 | 415 |
| 2015-07-28 | 392 | 403 | 386 | 398 | 222,000 | 398 |
| 2015-07-27 | 400 | 402 | 394 | 395 | 216,000 | 395 |
| 2015-07-24 | 400 | 404 | 400 | 403 | 276,000 | 403 |
| 2015-07-23 | 403 | 406 | 397 | 404 | 271,000 | 404 |
| 2015-07-22 | 404 | 406 | 400 | 402 | 355,000 | 402 |
| 2015-07-21 | 399 | 407 | 399 | 406 | 673,000 | 406 |
| 2015-07-17 | 399 | 400 | 393 | 398 | 301,000 | 398 |
| 2015-07-16 | 398 | 403 | 393 | 396 | 644,000 | 396 |
| 2015-07-15 | 381 | 409 | 376 | 397 | 991,000 | 397 |
| 2015-07-14 | 375 | 384 | 375 | 381 | 310,000 | 381 |
| 2015-07-13 | 362 | 370 | 362 | 368 | 277,000 | 368 |
| 2015-07-10 | 368 | 371 | 361 | 362 | 392,000 | 362 |
| 2015-07-09 | 362 | 373 | 353 | 371 | 471,000 | 371 |
| 2015-07-08 | 382 | 383 | 370 | 370 | 281,000 | 370 |
| 2015-07-07 | 387 | 388 | 384 | 385 | 158,000 | 385 |
| 2015-07-06 | 387 | 387 | 378 | 382 | 193,000 | 382 |
| 2015-07-03 | 394 | 394 | 392 | 392 | 166,000 | 392 |
| 2015-07-02 | 400 | 402 | 396 | 396 | 204,000 | 396 |
| 2015-07-01 | 385 | 399 | 381 | 398 | 399,000 | 398 |
| 2015-06-30 | 377 | 382 | 375 | 382 | 231,000 | 382 |
| 2015-06-29 | 386 | 387 | 379 | 379 | 229,000 | 379 |
| 2015-06-26 | 393 | 395 | 389 | 394 | 187,000 | 394 |
| 2015-06-25 | 396 | 401 | 391 | 394 | 254,000 | 394 |
| 2015-06-24 | 393 | 398 | 393 | 396 | 292,000 | 396 |
| 2015-06-23 | 379 | 388 | 378 | 388 | 264,000 | 388 |
| 2015-06-22 | 375 | 380 | 375 | 377 | 205,000 | 377 |
| 2015-06-19 | 382 | 382 | 375 | 375 | 285,000 | 375 |
| 2015-06-18 | 386 | 386 | 375 | 375 | 285,000 | 375 |
| 2015-06-17 | 389 | 392 | 388 | 389 | 149,000 | 389 |
| 2015-06-16 | 394 | 395 | 388 | 388 | 119,000 | 388 |
| 2015-06-15 | 394 | 397 | 394 | 396 | 94,000 | 396 |
| 2015-06-12 | 401 | 401 | 398 | 399 | 275,000 | 399 |
| 2015-06-11 | 398 | 400 | 396 | 399 | 142,000 | 399 |
| 2015-06-10 | 396 | 398 | 392 | 393 | 133,000 | 393 |
| 2015-06-09 | 401 | 402 | 395 | 395 | 214,000 | 395 |
| 2015-06-08 | 401 | 405 | 398 | 403 | 251,000 | 403 |
| 2015-06-05 | 403 | 404 | 398 | 404 | 259,000 | 404 |
| 2015-06-04 | 397 | 408 | 396 | 405 | 679,000 | 405 |
| 2015-06-03 | 388 | 395 | 387 | 394 | 143,000 | 394 |
| 2015-06-02 | 395 | 395 | 386 | 387 | 151,000 | 387 |
| 2015-06-01 | 393 | 394 | 388 | 391 | 178,000 | 391 |
| 2015-05-29 | 397 | 398 | 394 | 396 | 215,000 | 396 |
| 2015-05-28 | 399 | 401 | 395 | 399 | 333,000 | 399 |
| 2015-05-27 | 391 | 401 | 391 | 399 | 314,000 | 399 |
| 2015-05-26 | 397 | 401 | 396 | 398 | 366,000 | 398 |
| 2015-05-25 | 392 | 400 | 392 | 398 | 531,000 | 398 |
| 2015-05-22 | 387 | 393 | 387 | 392 | 140,000 | 392 |
| 2015-05-21 | 394 | 395 | 391 | 391 | 271,000 | 391 |
| 2015-05-20 | 389 | 397 | 389 | 393 | 555,000 | 393 |
| 2015-05-19 | 388 | 389 | 386 | 389 | 254,000 | 389 |
| 2015-05-18 | 380 | 386 | 380 | 385 | 258,000 | 385 |
| 2015-05-15 | 381 | 388 | 380 | 384 | 226,000 | 384 |
| 2015-05-14 | 380 | 381 | 376 | 379 | 158,000 | 379 |
| 2015-05-13 | 379 | 383 | 376 | 382 | 129,000 | 382 |
| 2015-05-12 | 380 | 383 | 375 | 382 | 143,000 | 382 |
| 2015-05-11 | 385 | 385 | 380 | 382 | 183,000 | 382 |
| 2015-05-08 | 375 | 381 | 374 | 381 | 202,000 | 381 |
| 2015-05-07 | 366 | 377 | 366 | 372 | 216,000 | 372 |
| 2015-05-01 | 380 | 381 | 371 | 373 | 244,000 | 373 |
| 2015-04-30 | 385 | 388 | 381 | 383 | 258,000 | 383 |
| 2015-04-28 | 390 | 390 | 384 | 390 | 416,000 | 390 |
| 2015-04-27 | 385 | 389 | 383 | 387 | 297,000 | 387 |
| 2015-04-24 | 394 | 395 | 385 | 387 | 352,000 | 387 |
| 2015-04-23 | 397 | 399 | 389 | 394 | 656,000 | 394 |
| 2015-04-22 | 380 | 395 | 380 | 393 | 754,000 | 393 |
| 2015-04-21 | 378 | 381 | 377 | 378 | 261,000 | 378 |
| 2015-04-20 | 379 | 382 | 372 | 374 | 253,000 | 374 |
| 2015-04-17 | 381 | 386 | 377 | 384 | 386,000 | 384 |
| 2015-04-16 | 375 | 380 | 370 | 379 | 355,000 | 379 |
| 2015-04-15 | 385 | 385 | 373 | 373 | 347,000 | 373 |
| 2015-04-14 | 381 | 387 | 381 | 384 | 326,000 | 384 |
| 2015-04-13 | 380 | 388 | 380 | 385 | 375,000 | 385 |
| 2015-04-10 | 379 | 386 | 377 | 380 | 653,000 | 380 |
| 2015-04-09 | 378 | 379 | 371 | 374 | 320,000 | 374 |
| 2015-04-08 | 374 | 383 | 373 | 378 | 315,000 | 378 |
| 2015-04-07 | 371 | 373 | 368 | 372 | 207,000 | 372 |
| 2015-04-06 | 367 | 369 | 363 | 367 | 135,000 | 367 |
| 2015-04-03 | 372 | 376 | 365 | 371 | 176,000 | 371 |
| 2015-04-02 | 370 | 380 | 369 | 371 | 367,000 | 371 |
| 2015-04-01 | 370 | 378 | 365 | 374 | 352,000 | 374 |
| 2015-03-31 | 381 | 383 | 371 | 372 | 280,000 | 372 |
| 2015-03-30 | 370 | 377 | 364 | 377 | 413,000 | 377 |
| 2015-03-27 | 376 | 383 | 364 | 370 | 533,000 | 370 |
| 2015-03-26 | 391 | 392 | 386 | 389 | 491,000 | 389 |
| 2015-03-25 | 395 | 399 | 391 | 396 | 392,000 | 396 |
| 2015-03-24 | 404 | 407 | 394 | 395 | 378,000 | 395 |
| 2015-03-23 | 408 | 410 | 402 | 405 | 446,000 | 405 |
| 2015-03-20 | 396 | 403 | 393 | 403 | 391,000 | 403 |
| 2015-03-19 | 400 | 402 | 391 | 393 | 482,000 | 393 |
| 2015-03-18 | 402 | 403 | 391 | 401 | 730,000 | 401 |
| 2015-03-17 | 391 | 405 | 391 | 402 | 982,000 | 402 |
| 2015-03-16 | 384 | 390 | 384 | 387 | 359,000 | 387 |
| 2015-03-13 | 377 | 384 | 375 | 382 | 554,000 | 382 |
| 2015-03-12 | 374 | 375 | 371 | 373 | 147,000 | 373 |
| 2015-03-11 | 368 | 375 | 368 | 371 | 101,000 | 371 |
| 2015-03-10 | 376 | 377 | 370 | 371 | 160,000 | 371 |
| 2015-03-09 | 373 | 376 | 371 | 375 | 165,000 | 375 |
| 2015-03-06 | 372 | 375 | 369 | 374 | 231,000 | 374 |
| 2015-03-05 | 367 | 374 | 367 | 370 | 76,000 | 370 |
| 2015-03-04 | 366 | 370 | 365 | 369 | 104,000 | 369 |
| 2015-03-03 | 376 | 377 | 369 | 369 | 178,000 | 369 |
| 2015-03-02 | 380 | 381 | 376 | 376 | 234,000 | 376 |
| 2015-02-27 | 377 | 379 | 374 | 378 | 212,000 | 378 |
| 2015-02-26 | 372 | 377 | 372 | 375 | 192,000 | 375 |
| 2015-02-25 | 375 | 378 | 374 | 374 | 121,000 | 374 |
| 2015-02-24 | 375 | 378 | 373 | 377 | 143,000 | 377 |
| 2015-02-23 | 376 | 378 | 370 | 374 | 280,000 | 374 |
| 2015-02-20 | 380 | 380 | 373 | 377 | 299,000 | 377 |
| 2015-02-19 | 371 | 382 | 369 | 380 | 640,000 | 380 |
| 2015-02-18 | 370 | 371 | 366 | 368 | 227,000 | 368 |
| 2015-02-17 | 366 | 368 | 361 | 366 | 189,000 | 366 |
| 2015-02-16 | 360 | 367 | 358 | 363 | 265,000 | 363 |
| 2015-02-13 | 353 | 360 | 353 | 357 | 308,000 | 357 |
| 2015-02-12 | 352 | 356 | 349 | 352 | 254,000 | 352 |
| 2015-02-10 | 350 | 350 | 345 | 348 | 63,000 | 348 |
| 2015-02-09 | 349 | 351 | 347 | 351 | 120,000 | 351 |
| 2015-02-06 | 346 | 349 | 346 | 347 | 55,000 | 347 |
| 2015-02-05 | 344 | 346 | 340 | 343 | 129,000 | 343 |
| 2015-02-04 | 341 | 349 | 341 | 344 | 270,000 | 344 |
| 2015-02-03 | 344 | 344 | 331 | 335 | 297,000 | 335 |
| 2015-02-02 | 340 | 346 | 340 | 342 | 269,000 | 342 |
| 2015-01-30 | 354 | 354 | 347 | 349 | 145,000 | 349 |
| 2015-01-29 | 349 | 353 | 347 | 352 | 183,000 | 352 |
| 2015-01-28 | 347 | 353 | 347 | 353 | 114,000 | 353 |
| 2015-01-27 | 350 | 351 | 348 | 351 | 163,000 | 351 |
| 2015-01-26 | 345 | 345 | 343 | 344 | 97,000 | 344 |
| 2015-01-23 | 348 | 349 | 344 | 348 | 330,000 | 348 |
| 2015-01-22 | 344 | 344 | 334 | 340 | 192,000 | 340 |
| 2015-01-21 | 348 | 348 | 340 | 341 | 192,000 | 341 |
| 2015-01-20 | 333 | 349 | 333 | 349 | 333,000 | 349 |
| 2015-01-19 | 343 | 343 | 332 | 335 | 200,000 | 335 |
| 2015-01-16 | 333 | 339 | 330 | 339 | 278,000 | 339 |
| 2015-01-15 | 335 | 340 | 334 | 338 | 178,000 | 338 |
| 2015-01-14 | 338 | 339 | 335 | 335 | 269,000 | 335 |
| 2015-01-13 | 336 | 339 | 329 | 339 | 390,000 | 339 |
| 2015-01-09 | 349 | 350 | 340 | 342 | 425,000 | 342 |
| 2015-01-08 | 354 | 354 | 347 | 348 | 131,000 | 348 |
| 2015-01-07 | 340 | 350 | 340 | 347 | 292,000 | 347 |
| 2015-01-06 | 349 | 353 | 345 | 347 | 280,000 | 347 |
| 2015-01-05 | 346 | 361 | 342 | 357 | 415,000 | 357 |
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
