8614 東洋証券(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 317 | 319 | 315 | 318 | 177,000 | 318 |
| 2017-12-28 | 322 | 322 | 315 | 315 | 238,000 | 315 |
| 2017-12-27 | 316 | 322 | 316 | 322 | 319,000 | 322 |
| 2017-12-26 | 317 | 317 | 314 | 316 | 257,000 | 316 |
| 2017-12-25 | 323 | 323 | 316 | 317 | 279,000 | 317 |
| 2017-12-22 | 319 | 322 | 318 | 322 | 378,000 | 322 |
| 2017-12-21 | 321 | 321 | 316 | 319 | 375,000 | 319 |
| 2017-12-20 | 317 | 322 | 315 | 320 | 447,000 | 320 |
| 2017-12-19 | 319 | 320 | 314 | 315 | 310,000 | 315 |
| 2017-12-18 | 318 | 319 | 316 | 318 | 612,000 | 318 |
| 2017-12-15 | 316 | 316 | 307 | 313 | 702,000 | 313 |
| 2017-12-14 | 315 | 315 | 312 | 315 | 329,000 | 315 |
| 2017-12-13 | 320 | 323 | 317 | 317 | 457,000 | 317 |
| 2017-12-12 | 315 | 319 | 314 | 318 | 594,000 | 318 |
| 2017-12-11 | 315 | 316 | 312 | 315 | 319,000 | 315 |
| 2017-12-08 | 310 | 316 | 310 | 315 | 437,000 | 315 |
| 2017-12-07 | 313 | 315 | 310 | 313 | 403,000 | 313 |
| 2017-12-06 | 319 | 321 | 308 | 309 | 663,000 | 309 |
| 2017-12-05 | 317 | 323 | 312 | 323 | 479,000 | 323 |
| 2017-12-04 | 323 | 325 | 318 | 320 | 545,000 | 320 |
| 2017-12-01 | 328 | 328 | 321 | 323 | 766,000 | 323 |
| 2017-11-30 | 321 | 325 | 317 | 324 | 641,000 | 324 |
| 2017-11-29 | 313 | 318 | 311 | 318 | 633,000 | 318 |
| 2017-11-28 | 318 | 318 | 306 | 309 | 545,000 | 309 |
| 2017-11-27 | 323 | 323 | 315 | 318 | 494,000 | 318 |
| 2017-11-24 | 310 | 318 | 308 | 315 | 386,000 | 315 |
| 2017-11-22 | 312 | 314 | 311 | 313 | 625,000 | 313 |
| 2017-11-21 | 307 | 309 | 304 | 308 | 340,000 | 308 |
| 2017-11-20 | 303 | 306 | 301 | 302 | 421,000 | 302 |
| 2017-11-17 | 302 | 316 | 301 | 306 | 1,793,000 | 306 |
| 2017-11-16 | 289 | 296 | 286 | 294 | 886,000 | 294 |
| 2017-11-15 | 300 | 301 | 290 | 292 | 595,000 | 292 |
| 2017-11-13 | 310 | 311 | 303 | 305 | 517,000 | 305 |
| 2017-11-10 | 306 | 314 | 306 | 311 | 540,000 | 311 |
| 2017-11-09 | 317 | 326 | 306 | 315 | 1,605,000 | 315 |
| 2017-11-08 | 313 | 317 | 311 | 317 | 638,000 | 317 |
| 2017-11-07 | 309 | 317 | 309 | 316 | 572,000 | 316 |
| 2017-11-06 | 317 | 318 | 310 | 313 | 402,000 | 313 |
| 2017-11-02 | 320 | 320 | 312 | 316 | 613,000 | 316 |
| 2017-11-01 | 317 | 320 | 314 | 320 | 697,000 | 320 |
| 2017-10-31 | 312 | 317 | 309 | 315 | 444,000 | 315 |
| 2017-10-30 | 320 | 320 | 312 | 315 | 596,000 | 315 |
| 2017-10-27 | 314 | 319 | 312 | 317 | 522,000 | 317 |
| 2017-10-26 | 304 | 314 | 304 | 313 | 590,000 | 313 |
| 2017-10-25 | 312 | 315 | 303 | 304 | 691,000 | 304 |
| 2017-10-24 | 308 | 309 | 304 | 309 | 390,000 | 309 |
| 2017-10-23 | 301 | 310 | 300 | 309 | 880,000 | 309 |
| 2017-10-20 | 297 | 301 | 294 | 297 | 412,000 | 297 |
| 2017-10-19 | 301 | 302 | 297 | 301 | 663,000 | 301 |
| 2017-10-18 | 293 | 300 | 290 | 297 | 751,000 | 297 |
| 2017-10-17 | 296 | 297 | 288 | 292 | 984,000 | 292 |
| 2017-10-16 | 276 | 290 | 276 | 290 | 820,000 | 290 |
| 2017-10-13 | 271 | 275 | 268 | 274 | 410,000 | 274 |
| 2017-10-12 | 270 | 273 | 268 | 272 | 323,000 | 272 |
| 2017-10-11 | 271 | 271 | 268 | 269 | 101,000 | 269 |
| 2017-10-10 | 268 | 271 | 266 | 271 | 166,000 | 271 |
| 2017-10-06 | 270 | 273 | 269 | 269 | 139,000 | 269 |
| 2017-10-05 | 273 | 275 | 270 | 270 | 162,000 | 270 |
| 2017-10-04 | 275 | 276 | 272 | 275 | 279,000 | 275 |
| 2017-10-03 | 276 | 276 | 272 | 276 | 200,000 | 276 |
| 2017-10-02 | 272 | 275 | 271 | 275 | 270,000 | 275 |
| 2017-09-29 | 266 | 272 | 266 | 271 | 239,000 | 271 |
| 2017-09-28 | 269 | 269 | 267 | 269 | 257,000 | 269 |
| 2017-09-27 | 269 | 269 | 267 | 269 | 160,000 | 269 |
| 2017-09-26 | 266 | 270 | 262 | 270 | 271,000 | 270 |
| 2017-09-25 | 268 | 272 | 265 | 268 | 259,000 | 268 |
| 2017-09-22 | 268 | 269 | 263 | 266 | 367,000 | 266 |
| 2017-09-21 | 269 | 273 | 268 | 270 | 495,000 | 270 |
| 2017-09-20 | 261 | 268 | 258 | 264 | 454,000 | 264 |
| 2017-09-19 | 254 | 262 | 254 | 262 | 748,000 | 262 |
| 2017-09-15 | 232 | 247 | 232 | 247 | 316,000 | 247 |
| 2017-09-14 | 237 | 238 | 235 | 235 | 150,000 | 235 |
| 2017-09-13 | 238 | 239 | 236 | 237 | 105,000 | 237 |
| 2017-09-12 | 236 | 236 | 233 | 235 | 231,000 | 235 |
| 2017-09-11 | 231 | 233 | 231 | 232 | 113,000 | 232 |
| 2017-09-08 | 230 | 232 | 228 | 229 | 202,000 | 229 |
| 2017-09-07 | 233 | 234 | 230 | 232 | 114,000 | 232 |
| 2017-09-06 | 230 | 234 | 229 | 230 | 175,000 | 230 |
| 2017-09-05 | 238 | 240 | 232 | 233 | 289,000 | 233 |
| 2017-09-04 | 244 | 244 | 238 | 238 | 133,000 | 238 |
| 2017-09-01 | 244 | 246 | 242 | 246 | 216,000 | 246 |
| 2017-08-31 | 245 | 247 | 243 | 246 | 171,000 | 246 |
| 2017-08-30 | 242 | 246 | 241 | 246 | 189,000 | 246 |
| 2017-08-29 | 239 | 241 | 238 | 240 | 91,000 | 240 |
| 2017-08-28 | 239 | 241 | 238 | 239 | 170,000 | 239 |
| 2017-08-25 | 238 | 240 | 235 | 240 | 138,000 | 240 |
| 2017-08-24 | 240 | 240 | 236 | 237 | 129,000 | 237 |
| 2017-08-23 | 244 | 244 | 238 | 240 | 178,000 | 240 |
| 2017-08-22 | 240 | 243 | 240 | 241 | 51,000 | 241 |
| 2017-08-21 | 244 | 245 | 240 | 240 | 165,000 | 240 |
| 2017-08-18 | 244 | 246 | 242 | 243 | 161,000 | 243 |
| 2017-08-17 | 248 | 249 | 247 | 249 | 94,000 | 249 |
| 2017-08-16 | 248 | 249 | 247 | 248 | 140,000 | 248 |
| 2017-08-15 | 245 | 251 | 245 | 248 | 189,000 | 248 |
| 2017-08-14 | 244 | 245 | 240 | 242 | 217,000 | 242 |
| 2017-08-10 | 250 | 250 | 248 | 248 | 152,000 | 248 |
| 2017-08-09 | 252 | 253 | 247 | 250 | 265,000 | 250 |
| 2017-08-08 | 256 | 256 | 251 | 254 | 179,000 | 254 |
| 2017-08-07 | 253 | 257 | 253 | 256 | 194,000 | 256 |
| 2017-08-04 | 251 | 253 | 251 | 252 | 91,000 | 252 |
| 2017-08-03 | 251 | 253 | 250 | 252 | 174,000 | 252 |
| 2017-08-02 | 251 | 253 | 250 | 252 | 167,000 | 252 |
| 2017-08-01 | 251 | 252 | 250 | 251 | 228,000 | 251 |
| 2017-07-31 | 255 | 255 | 249 | 251 | 320,000 | 251 |
| 2017-07-28 | 259 | 259 | 254 | 256 | 241,000 | 256 |
| 2017-07-27 | 257 | 259 | 255 | 259 | 228,000 | 259 |
| 2017-07-26 | 261 | 261 | 255 | 257 | 223,000 | 257 |
| 2017-07-25 | 257 | 260 | 255 | 258 | 187,000 | 258 |
| 2017-07-24 | 254 | 258 | 254 | 257 | 184,000 | 257 |
| 2017-07-21 | 256 | 256 | 255 | 256 | 73,000 | 256 |
| 2017-07-20 | 254 | 258 | 254 | 256 | 134,000 | 256 |
| 2017-07-19 | 254 | 255 | 252 | 254 | 254,000 | 254 |
| 2017-07-18 | 250 | 253 | 248 | 252 | 317,000 | 252 |
| 2017-07-14 | 250 | 252 | 250 | 252 | 90,000 | 252 |
| 2017-07-13 | 254 | 254 | 250 | 250 | 103,000 | 250 |
| 2017-07-12 | 255 | 255 | 252 | 253 | 107,000 | 253 |
| 2017-07-11 | 256 | 256 | 254 | 254 | 143,000 | 254 |
| 2017-07-10 | 256 | 257 | 255 | 256 | 108,000 | 256 |
| 2017-07-07 | 255 | 256 | 253 | 255 | 260,000 | 255 |
| 2017-07-06 | 254 | 257 | 253 | 257 | 251,000 | 257 |
| 2017-07-05 | 253 | 257 | 251 | 255 | 318,000 | 255 |
| 2017-07-04 | 259 | 260 | 255 | 255 | 268,000 | 255 |
| 2017-07-03 | 254 | 257 | 254 | 257 | 148,000 | 257 |
| 2017-06-30 | 253 | 255 | 252 | 255 | 217,000 | 255 |
| 2017-06-29 | 257 | 260 | 256 | 258 | 337,000 | 258 |
| 2017-06-28 | 249 | 257 | 249 | 256 | 461,000 | 256 |
| 2017-06-27 | 249 | 253 | 248 | 250 | 227,000 | 250 |
| 2017-06-26 | 249 | 249 | 247 | 248 | 114,000 | 248 |
| 2017-06-23 | 250 | 252 | 248 | 249 | 148,000 | 249 |
| 2017-06-22 | 249 | 251 | 248 | 250 | 199,000 | 250 |
| 2017-06-21 | 253 | 253 | 249 | 249 | 218,000 | 249 |
| 2017-06-20 | 253 | 255 | 253 | 253 | 352,000 | 253 |
| 2017-06-19 | 248 | 250 | 247 | 249 | 198,000 | 249 |
| 2017-06-16 | 247 | 250 | 246 | 250 | 340,000 | 250 |
| 2017-06-15 | 251 | 251 | 244 | 244 | 317,000 | 244 |
| 2017-06-14 | 252 | 254 | 250 | 251 | 337,000 | 251 |
| 2017-06-13 | 246 | 250 | 245 | 250 | 307,000 | 250 |
| 2017-06-12 | 241 | 248 | 241 | 247 | 506,000 | 247 |
| 2017-06-09 | 243 | 247 | 241 | 241 | 605,000 | 241 |
| 2017-06-08 | 247 | 248 | 243 | 245 | 410,000 | 245 |
| 2017-06-07 | 246 | 249 | 243 | 246 | 434,000 | 246 |
| 2017-06-06 | 250 | 252 | 247 | 247 | 385,000 | 247 |
| 2017-06-05 | 261 | 261 | 251 | 251 | 557,000 | 251 |
| 2017-06-02 | 250 | 262 | 250 | 261 | 801,000 | 261 |
| 2017-06-01 | 244 | 249 | 244 | 247 | 286,000 | 247 |
| 2017-05-31 | 246 | 247 | 244 | 244 | 260,000 | 244 |
| 2017-05-30 | 246 | 247 | 243 | 246 | 273,000 | 246 |
| 2017-05-29 | 244 | 249 | 243 | 246 | 581,000 | 246 |
| 2017-05-26 | 250 | 252 | 244 | 245 | 335,000 | 245 |
| 2017-05-25 | 249 | 252 | 247 | 250 | 233,000 | 250 |
| 2017-05-24 | 249 | 251 | 248 | 249 | 283,000 | 249 |
| 2017-05-23 | 249 | 249 | 245 | 245 | 252,000 | 245 |
| 2017-05-22 | 250 | 253 | 249 | 250 | 213,000 | 250 |
| 2017-05-19 | 249 | 250 | 245 | 249 | 361,000 | 249 |
| 2017-05-18 | 248 | 250 | 245 | 245 | 605,000 | 245 |
| 2017-05-17 | 261 | 261 | 255 | 256 | 370,000 | 256 |
| 2017-05-16 | 265 | 267 | 261 | 262 | 269,000 | 262 |
| 2017-05-15 | 263 | 265 | 261 | 264 | 217,000 | 264 |
| 2017-05-12 | 269 | 269 | 264 | 266 | 388,000 | 266 |
| 2017-05-11 | 267 | 275 | 267 | 271 | 668,000 | 271 |
| 2017-05-10 | 265 | 268 | 262 | 265 | 521,000 | 265 |
| 2017-05-09 | 271 | 271 | 262 | 264 | 416,000 | 264 |
| 2017-05-08 | 274 | 276 | 269 | 271 | 706,000 | 271 |
| 2017-05-02 | 267 | 270 | 266 | 270 | 327,000 | 270 |
| 2017-05-01 | 261 | 267 | 261 | 267 | 428,000 | 267 |
| 2017-04-28 | 272 | 272 | 263 | 267 | 299,000 | 267 |
| 2017-04-27 | 268 | 271 | 266 | 269 | 353,000 | 269 |
| 2017-04-26 | 269 | 272 | 268 | 272 | 322,000 | 272 |
| 2017-04-25 | 260 | 266 | 260 | 264 | 282,000 | 264 |
| 2017-04-24 | 262 | 264 | 259 | 261 | 382,000 | 261 |
| 2017-04-21 | 262 | 262 | 257 | 261 | 407,000 | 261 |
| 2017-04-20 | 253 | 260 | 252 | 259 | 562,000 | 259 |
| 2017-04-19 | 240 | 258 | 238 | 254 | 934,000 | 254 |
| 2017-04-18 | 242 | 245 | 242 | 243 | 313,000 | 243 |
| 2017-04-17 | 229 | 239 | 229 | 238 | 362,000 | 238 |
| 2017-04-14 | 227 | 235 | 226 | 233 | 466,000 | 233 |
| 2017-04-13 | 231 | 233 | 229 | 231 | 460,000 | 231 |
| 2017-04-12 | 236 | 237 | 233 | 234 | 467,000 | 234 |
| 2017-04-11 | 238 | 241 | 237 | 240 | 260,000 | 240 |
| 2017-04-10 | 241 | 246 | 241 | 244 | 343,000 | 244 |
| 2017-04-07 | 239 | 243 | 234 | 241 | 704,000 | 241 |
| 2017-04-06 | 242 | 242 | 237 | 237 | 616,000 | 237 |
| 2017-04-05 | 249 | 251 | 244 | 247 | 329,000 | 247 |
| 2017-04-04 | 250 | 252 | 246 | 250 | 511,000 | 250 |
| 2017-04-03 | 254 | 257 | 251 | 254 | 336,000 | 254 |
| 2017-03-31 | 263 | 264 | 255 | 257 | 506,000 | 257 |
| 2017-03-30 | 265 | 265 | 261 | 262 | 443,000 | 262 |
| 2017-03-29 | 264 | 267 | 262 | 264 | 597,000 | 264 |
| 2017-03-28 | 266 | 273 | 265 | 272 | 735,000 | 272 |
| 2017-03-27 | 267 | 267 | 261 | 263 | 636,000 | 263 |
| 2017-03-24 | 267 | 273 | 265 | 270 | 560,000 | 270 |
| 2017-03-23 | 270 | 270 | 266 | 268 | 404,000 | 268 |
| 2017-03-22 | 270 | 272 | 266 | 269 | 1,088,000 | 269 |
| 2017-03-21 | 288 | 288 | 283 | 283 | 286,000 | 283 |
| 2017-03-17 | 290 | 290 | 284 | 289 | 516,000 | 289 |
| 2017-03-16 | 288 | 291 | 288 | 290 | 223,000 | 290 |
| 2017-03-15 | 290 | 293 | 288 | 291 | 249,000 | 291 |
| 2017-03-14 | 292 | 294 | 291 | 291 | 336,000 | 291 |
| 2017-03-13 | 293 | 296 | 290 | 293 | 492,000 | 293 |
| 2017-03-10 | 286 | 297 | 286 | 295 | 866,000 | 295 |
| 2017-03-09 | 289 | 289 | 286 | 286 | 232,000 | 286 |
| 2017-03-08 | 287 | 289 | 284 | 289 | 362,000 | 289 |
| 2017-03-07 | 287 | 287 | 284 | 285 | 256,000 | 285 |
| 2017-03-06 | 288 | 288 | 285 | 288 | 238,000 | 288 |
| 2017-03-03 | 287 | 288 | 285 | 288 | 243,000 | 288 |
| 2017-03-02 | 285 | 290 | 285 | 288 | 833,000 | 288 |
| 2017-03-01 | 276 | 280 | 273 | 279 | 389,000 | 279 |
| 2017-02-28 | 275 | 277 | 274 | 275 | 292,000 | 275 |
| 2017-02-27 | 270 | 276 | 267 | 275 | 503,000 | 275 |
| 2017-02-24 | 272 | 275 | 271 | 271 | 252,000 | 271 |
| 2017-02-23 | 279 | 279 | 272 | 273 | 294,000 | 273 |
| 2017-02-22 | 281 | 281 | 277 | 279 | 281,000 | 279 |
| 2017-02-21 | 272 | 279 | 272 | 279 | 508,000 | 279 |
| 2017-02-20 | 270 | 272 | 268 | 272 | 253,000 | 272 |
| 2017-02-17 | 269 | 269 | 267 | 269 | 298,000 | 269 |
| 2017-02-16 | 275 | 275 | 271 | 272 | 323,000 | 272 |
| 2017-02-15 | 273 | 276 | 271 | 273 | 320,000 | 273 |
| 2017-02-14 | 275 | 277 | 270 | 272 | 404,000 | 272 |
| 2017-02-13 | 277 | 279 | 271 | 273 | 456,000 | 273 |
| 2017-02-10 | 267 | 274 | 267 | 274 | 451,000 | 274 |
| 2017-02-09 | 263 | 266 | 259 | 264 | 436,000 | 264 |
| 2017-02-08 | 265 | 266 | 262 | 264 | 190,000 | 264 |
| 2017-02-07 | 263 | 266 | 263 | 265 | 150,000 | 265 |
| 2017-02-06 | 266 | 268 | 264 | 267 | 249,000 | 267 |
| 2017-02-03 | 264 | 267 | 261 | 263 | 297,000 | 263 |
| 2017-02-02 | 271 | 271 | 262 | 263 | 546,000 | 263 |
| 2017-02-01 | 267 | 270 | 265 | 268 | 212,000 | 268 |
| 2017-01-31 | 265 | 273 | 264 | 267 | 592,000 | 267 |
| 2017-01-30 | 275 | 277 | 272 | 272 | 231,000 | 272 |
| 2017-01-27 | 282 | 282 | 275 | 278 | 499,000 | 278 |
| 2017-01-26 | 274 | 279 | 274 | 277 | 560,000 | 277 |
| 2017-01-25 | 268 | 270 | 265 | 268 | 459,000 | 268 |
| 2017-01-24 | 268 | 270 | 263 | 263 | 435,000 | 263 |
| 2017-01-23 | 274 | 274 | 268 | 269 | 554,000 | 269 |
| 2017-01-20 | 276 | 278 | 273 | 277 | 325,000 | 277 |
| 2017-01-19 | 278 | 283 | 276 | 277 | 567,000 | 277 |
| 2017-01-18 | 261 | 275 | 261 | 274 | 926,000 | 274 |
| 2017-01-17 | 277 | 277 | 265 | 266 | 805,000 | 266 |
| 2017-01-16 | 285 | 286 | 276 | 278 | 508,000 | 278 |
| 2017-01-13 | 289 | 292 | 285 | 287 | 780,000 | 287 |
| 2017-01-12 | 291 | 295 | 288 | 293 | 803,000 | 293 |
| 2017-01-11 | 292 | 292 | 289 | 292 | 344,000 | 292 |
| 2017-01-10 | 291 | 293 | 287 | 289 | 596,000 | 289 |
| 2017-01-06 | 291 | 293 | 289 | 291 | 598,000 | 291 |
| 2017-01-05 | 300 | 302 | 294 | 296 | 861,000 | 296 |
| 2017-01-04 | 288 | 299 | 287 | 297 | 1,341,000 | 297 |
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
