8614 東洋証券(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	150	150	148	148	412,800	148
2021-12-29	146	151	146	150	703,700	150
2021-12-28	147	148	142	145	738,700	145
2021-12-27	146	147	144	145	524,700	145
2021-12-24	147	149	147	147	266,400	147
2021-12-23	150	150	146	148	348,800	148
2021-12-22	149	150	147	147	256,500	147
2021-12-21	147	149	145	147	328,300	147
2021-12-20	149	149	143	143	513,200	143
2021-12-17	151	152	149	149	402,000	149
2021-12-16	152	153	151	153	397,100	153
2021-12-15	150	152	150	150	310,200	150
2021-12-14	151	152	148	148	333,600	148
2021-12-13	154	154	149	150	446,800	150
2021-12-10	155	155	150	150	279,600	150
2021-12-09	156	158	153	154	547,500	154
2021-12-08	155	156	152	153	492,500	153
2021-12-07	148	154	148	154	367,500	154
2021-12-06	148	149	145	145	308,500	145
2021-12-03	144	149	144	149	475,300	149
2021-12-02	144	147	142	143	417,200	143
2021-12-01	144	148	142	146	444,300	146
2021-11-30	142	148	142	143	557,000	143
2021-11-29	144	146	141	141	530,000	141
2021-11-26	152	152	145	146	439,500	146
2021-11-25	149	152	149	152	165,100	152
2021-11-24	150	152	149	149	231,400	149
2021-11-22	148	150	146	150	273,300	150
2021-11-19	151	151	148	150	266,600	150
2021-11-18	151	151	148	150	261,400	150
2021-11-17	154	154	150	152	325,400	152
2021-11-16	154	155	153	153	257,300	153
2021-11-15	156	156	152	152	182,500	152
2021-11-12	153	156	153	155	168,500	155
2021-11-11	150	153	150	153	263,800	153
2021-11-10	150	153	150	150	262,100	150
2021-11-09	153	153	150	152	442,700	152
2021-11-08	156	156	153	153	245,200	153
2021-11-05	160	160	153	155	463,600	155
2021-11-04	162	163	160	161	468,300	161
2021-11-02	165	166	160	161	182,200	161
2021-11-01	165	166	164	166	327,100	166
2021-10-29	161	162	158	162	313,300	162
2021-10-28	164	164	160	161	348,600	161
2021-10-27	168	168	163	164	302,000	164
2021-10-26	168	170	167	169	214,200	169
2021-10-25	167	170	165	165	219,200	165
2021-10-22	168	170	167	168	222,700	168
2021-10-21	171	172	168	168	462,800	168
2021-10-20	170	175	170	171	346,000	171
2021-10-19	172	173	168	169	210,100	169
2021-10-18	171	172	168	171	310,800	171
2021-10-15	164	168	164	168	314,600	168
2021-10-14	162	165	161	163	337,700	163
2021-10-13	169	169	163	166	400,700	166
2021-10-12	171	171	169	169	197,000	169
2021-10-11	170	173	168	172	309,400	172
2021-10-08	167	171	167	167	297,100	167
2021-10-07	166	167	162	164	386,100	164
2021-10-06	165	169	162	165	433,700	165
2021-10-05	164	165	160	161	503,300	161
2021-10-04	170	172	165	166	430,300	166
2021-10-01	169	173	165	168	852,900	168
2021-09-30	176	176	170	170	454,500	170
2021-09-29	173	176	171	174	546,200	174
2021-09-28	178	179	174	177	371,400	177
2021-09-27	183	185	177	178	742,300	178
2021-09-24	171	181	169	178	1,035,300	178
2021-09-22	168	169	165	166	605,700	166
2021-09-21	169	174	165	168	1,607,700	168
2021-09-17	171	179	167	179	827,100	179
2021-09-16	180	182	169	171	1,696,500	171
2021-09-15	170	173	168	172	721,400	172
2021-09-14	167	173	166	171	678,500	171
2021-09-13	164	167	162	167	386,600	167
2021-09-10	156	165	156	164	685,000	164
2021-09-09	155	158	154	156	261,600	156
2021-09-08	156	158	154	155	255,100	155
2021-09-07	162	162	155	156	611,200	156
2021-09-06	159	159	155	159	580,200	159
2021-09-03	151	154	149	154	535,500	154
2021-09-02	148	149	145	149	347,800	149
2021-09-01	148	150	148	149	176,400	149
2021-08-31	150	150	147	148	191,400	148
2021-08-30	146	151	145	150	316,400	150
2021-08-27	144	145	142	145	108,700	145
2021-08-26	144	146	143	145	86,900	145
2021-08-25	143	147	143	143	149,600	143
2021-08-24	143	145	143	144	167,900	144
2021-08-23	139	144	139	143	332,300	143
2021-08-20	142	143	139	139	432,900	139
2021-08-19	143	145	141	141	188,200	141
2021-08-18	143	147	143	145	277,200	145
2021-08-17	150	151	144	145	535,400	145
2021-08-16	152	152	147	149	407,200	149
2021-08-13	157	157	153	153	393,100	153
2021-08-12	157	158	155	156	212,200	156
2021-08-11	154	157	154	157	169,900	157
2021-08-10	152	155	151	153	203,700	153
2021-08-06	149	152	149	150	151,900	150
2021-08-05	150	151	150	151	159,400	151
2021-08-04	153	153	150	150	213,900	150
2021-08-03	153	154	152	152	194,200	152
2021-08-02	154	156	152	156	195,200	156
2021-07-30	152	154	151	151	201,600	151
2021-07-29	155	156	152	156	166,500	156
2021-07-28	155	155	152	154	204,600	154
2021-07-27	156	157	155	155	144,900	155
2021-07-26	157	158	156	157	124,900	157
2021-07-21	154	158	154	154	251,000	154
2021-07-20	152	155	152	154	164,800	154
2021-07-19	156	157	154	154	275,100	154
2021-07-16	156	159	155	159	119,600	159
2021-07-15	158	159	156	156	237,600	156
2021-07-14	159	161	159	159	152,300	159
2021-07-13	159	163	159	162	281,200	162
2021-07-12	157	159	154	158	330,200	158
2021-07-09	150	156	148	155	413,500	155
2021-07-08	159	159	153	153	347,500	153
2021-07-07	162	163	159	160	227,900	160
2021-07-06	162	164	162	164	149,300	164
2021-07-05	165	165	161	161	121,100	161
2021-07-02	162	165	161	165	132,300	165
2021-07-01	162	162	159	161	149,500	161
2021-06-30	163	163	160	161	102,200	161
2021-06-29	163	163	160	161	239,400	161
2021-06-28	162	166	162	166	142,500	166
2021-06-25	162	164	162	164	207,300	164
2021-06-24	161	162	160	162	227,300	162
2021-06-23	166	166	162	163	222,200	163
2021-06-22	163	168	162	168	257,100	168
2021-06-21	158	160	156	158	495,300	158
2021-06-18	170	170	163	163	242,600	163
2021-06-17	169	170	168	170	112,700	170
2021-06-16	167	169	167	169	217,800	169
2021-06-15	170	171	167	168	212,400	168
2021-06-14	172	172	168	171	262,300	171
2021-06-11	173	173	169	169	202,700	169
2021-06-10	173	173	170	171	162,100	171
2021-06-09	175	175	172	172	185,300	172
2021-06-08	171	175	170	174	267,500	174
2021-06-07	172	173	169	169	271,200	169
2021-06-04	169	172	169	170	170,300	170
2021-06-03	173	174	169	169	173,000	169
2021-06-02	168	173	167	172	367,500	172
2021-06-01	165	170	165	169	339,000	169
2021-05-31	166	168	164	164	237,400	164
2021-05-28	165	169	163	168	379,600	168
2021-05-27	168	169	162	162	373,100	162
2021-05-26	170	170	167	168	268,400	168
2021-05-25	170	172	169	170	168,000	170
2021-05-24	168	171	168	169	250,900	169
2021-05-21	171	171	168	169	235,900	169
2021-05-20	165	170	165	170	272,500	170
2021-05-19	168	170	165	165	380,900	165
2021-05-18	165	171	165	171	353,000	171
2021-05-17	167	167	161	163	272,300	163
2021-05-14	165	167	162	164	345,500	164
2021-05-13	161	166	160	161	428,800	161
2021-05-12	169	170	162	164	424,000	164
2021-05-11	173	174	169	169	318,900	169
2021-05-10	177	178	175	176	212,000	176
2021-05-07	177	179	175	175	325,700	175
2021-05-06	171	180	169	179	731,700	179
2021-04-30	171	174	166	168	920,500	168
2021-04-28	174	176	170	171	392,900	171
2021-04-27	178	178	171	171	346,600	171
2021-04-26	175	177	174	176	190,600	176
2021-04-23	177	179	176	176	231,800	176
2021-04-22	180	181	177	179	240,600	179
2021-04-21	180	180	173	176	630,500	176
2021-04-20	182	187	181	184	259,300	184
2021-04-19	186	189	183	187	253,000	187
2021-04-16	186	189	182	187	645,600	187
2021-04-15	190	194	186	189	694,700	189
2021-04-14	192	193	189	192	371,100	192
2021-04-13	193	196	191	196	255,900	196
2021-04-12	195	196	192	194	297,900	194
2021-04-09	192	194	190	191	221,000	191
2021-04-08	195	195	188	190	425,000	190
2021-04-07	194	199	193	198	300,200	198
2021-04-06	204	204	191	197	726,000	197
2021-04-05	191	204	188	203	584,900	203
2021-04-02	192	194	183	192	552,500	192
2021-04-01	194	195	187	189	511,300	189
2021-03-31	198	200	193	194	493,200	194
2021-03-30	197	204	191	202	573,200	202
2021-03-29	213	213	198	202	1,388,100	202
2021-03-26	208	211	204	209	652,200	209
2021-03-25	205	210	202	205	679,500	205
2021-03-24	208	209	197	201	1,109,000	201
2021-03-23	227	227	209	213	1,337,700	213
2021-03-22	228	231	220	226	1,205,000	226
2021-03-19	210	228	206	226	1,362,200	226
2021-03-18	210	217	205	214	1,554,200	214
2021-03-17	190	212	189	210	1,727,000	210
2021-03-16	197	197	186	189	887,900	189
2021-03-15	183	197	183	196	897,500	196
2021-03-12	182	183	178	182	408,900	182
2021-03-11	181	182	178	182	250,600	182
2021-03-10	183	183	177	179	364,200	179
2021-03-09	180	182	176	181	332,000	181
2021-03-08	176	184	174	179	885,400	179
2021-03-05	172	174	165	172	519,100	172
2021-03-04	176	178	171	176	328,400	176
2021-03-03	177	178	172	176	380,800	176
2021-03-02	181	182	173	175	401,700	175
2021-03-01	177	180	175	180	295,600	180
2021-02-26	179	182	174	175	762,300	175
2021-02-25	187	187	183	184	389,100	184
2021-02-24	192	192	181	182	670,300	182
2021-02-22	182	192	181	187	723,300	187
2021-02-19	180	184	174	178	583,400	178
2021-02-18	195	197	175	184	1,824,400	184
2021-02-17	171	190	169	187	1,619,200	187
2021-02-16	164	176	161	169	1,630,400	169
2021-02-15	155	159	153	159	576,800	159
2021-02-12	153	154	150	151	287,100	151
2021-02-10	154	156	152	154	326,300	154
2021-02-09	155	157	153	157	479,900	157
2021-02-08	150	156	150	154	567,800	154
2021-02-05	144	150	144	149	698,800	149
2021-02-04	139	145	138	143	486,100	143
2021-02-03	135	139	134	139	310,400	139
2021-02-02	135	135	131	132	295,700	132
2021-02-01	130	135	129	135	414,000	135
2021-01-29	136	137	128	130	886,200	130
2021-01-28	137	141	136	138	866,900	138
2021-01-27	142	142	139	139	228,700	139
2021-01-26	142	143	141	142	231,700	142
2021-01-25	144	144	141	143	144,700	143
2021-01-22	141	145	139	144	379,900	144
2021-01-21	143	145	141	141	311,300	141
2021-01-20	144	145	141	142	254,000	142
2021-01-19	143	147	143	146	282,200	146
2021-01-18	140	144	138	142	388,400	142
2021-01-15	144	145	140	141	398,400	141
2021-01-14	142	148	140	145	723,000	145
2021-01-13	139	142	139	142	286,300	142
2021-01-12	140	140	137	138	220,100	138
2021-01-08	138	140	137	139	234,300	139
2021-01-07	135	139	135	138	216,200	138
2021-01-06	130	135	130	134	183,300	134
2021-01-05	126	132	126	131	219,400	131
2021-01-04	134	134	127	127	302,300	127

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