東海東京フィナンシャル・ホールディングス(8616)の株価時系列情報
東海東京フィナンシャル・ホールディングス(8616)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 500 | 500 | 500 | 500 | 3,000 |
1992/12/29 | 485 | 500 | 485 | 500 | 25,000 |
1992/12/28 | 480 | 485 | 480 | 485 | 13,000 |
1992/12/25 | 480 | 480 | 480 | 480 | 31,000 |
1992/12/24 | 470 | 472 | 470 | 472 | 23,000 |
1992/12/18 | 471 | 471 | 471 | 471 | 7,000 |
1992/12/16 | 481 | 481 | 481 | 481 | 406,000 |
1992/12/15 | 481 | 481 | 481 | 481 | 31,000 |
1992/12/14 | 480 | 485 | 480 | 480 | 8,000 |
1992/12/11 | 477 | 477 | 477 | 477 | 15,000 |
1992/12/10 | 471 | 476 | 471 | 476 | 40,000 |
1992/12/01 | 476 | 476 | 476 | 476 | 1,000 |
1992/11/26 | 491 | 491 | 486 | 486 | 3,000 |
1992/11/25 | 477 | 491 | 477 | 491 | 71,000 |
1992/11/24 | 478 | 478 | 478 | 478 | 30,000 |
1992/11/20 | 477 | 477 | 477 | 477 | 3,000 |
1992/11/19 | 482 | 482 | 477 | 477 | 3,000 |
1992/11/18 | 481 | 481 | 481 | 481 | 5,000 |
1992/11/17 | 481 | 481 | 481 | 481 | 1,000 |
1992/11/16 | 486 | 486 | 486 | 486 | 5,000 |
1992/11/12 | 501 | 501 | 500 | 501 | 180,000 |
1992/10/28 | 503 | 503 | 503 | 503 | 2,000 |
1992/10/27 | 506 | 506 | 496 | 496 | 6,000 |
1992/10/26 | 507 | 507 | 507 | 507 | 5,000 |
1992/10/22 | 506 | 506 | 506 | 506 | 32,000 |
1992/10/21 | 509 | 509 | 506 | 506 | 2,000 |
1992/10/20 | 510 | 510 | 510 | 510 | 2,000 |
1992/10/12 | 529 | 529 | 529 | 529 | 5,000 |
1992/10/07 | 530 | 530 | 530 | 530 | 2,000 |
1992/09/30 | 540 | 540 | 540 | 540 | 3,000 |
1992/09/24 | 540 | 540 | 540 | 540 | 33,000 |
1992/09/22 | 530 | 540 | 530 | 540 | 3,000 |
1992/09/21 | 540 | 540 | 540 | 540 | 3,000 |
1992/09/18 | 569 | 569 | 540 | 540 | 30,000 |
1992/09/17 | 570 | 570 | 570 | 570 | 7,000 |
1992/09/16 | 570 | 570 | 570 | 570 | 10,000 |
1992/09/14 | 570 | 570 | 570 | 570 | 8,000 |
1992/09/11 | 570 | 570 | 570 | 570 | 7,000 |
1992/09/10 | 570 | 570 | 570 | 570 | 13,000 |
1992/09/09 | 555 | 570 | 555 | 570 | 15,000 |
1992/09/08 | 590 | 595 | 570 | 570 | 34,000 |
1992/09/07 | 600 | 610 | 599 | 600 | 49,000 |
1992/09/04 | 560 | 570 | 555 | 570 | 99,000 |
1992/09/03 | 540 | 540 | 538 | 540 | 18,000 |
1992/09/02 | 539 | 539 | 539 | 539 | 3,000 |
1992/09/01 | 549 | 549 | 539 | 539 | 14,000 |
1992/08/31 | 536 | 549 | 536 | 539 | 19,000 |
1992/08/28 | 490 | 526 | 490 | 526 | 13,000 |
1992/08/27 | 478 | 490 | 478 | 490 | 30,000 |
1992/08/26 | 478 | 478 | 478 | 478 | 4,000 |
1992/08/25 | 490 | 490 | 479 | 480 | 44,000 |
1992/08/24 | 450 | 490 | 450 | 490 | 33,000 |
1992/08/21 | 425 | 450 | 425 | 450 | 34,000 |
1992/08/20 | 425 | 425 | 425 | 425 | 3,000 |
1992/08/19 | 425 | 425 | 425 | 425 | 7,000 |
1992/08/17 | 430 | 430 | 430 | 430 | 2,000 |
1992/08/14 | 430 | 430 | 430 | 430 | 3,000 |
1992/08/13 | 425 | 425 | 425 | 425 | 6,000 |
1992/08/12 | 425 | 430 | 425 | 430 | 141,000 |
1992/08/10 | 439 | 439 | 430 | 430 | 49,000 |
1992/08/07 | 444 | 444 | 444 | 444 | 24,000 |
1992/08/06 | 454 | 454 | 454 | 454 | 11,000 |
1992/08/05 | 454 | 456 | 454 | 456 | 10,000 |
1992/08/04 | 454 | 454 | 454 | 454 | 3,000 |
1992/08/03 | 455 | 455 | 455 | 455 | 2,000 |
1992/07/31 | 455 | 455 | 455 | 455 | 5,000 |
1992/07/30 | 455 | 455 | 455 | 455 | 6,000 |
1992/07/29 | 465 | 465 | 460 | 460 | 14,000 |
1992/07/28 | 465 | 465 | 462 | 462 | 13,000 |
1992/07/27 | 470 | 470 | 470 | 470 | 54,000 |
1992/07/24 | 465 | 469 | 465 | 469 | 18,000 |
1992/07/23 | 465 | 465 | 464 | 465 | 6,000 |
1992/07/22 | 470 | 470 | 465 | 469 | 8,000 |
1992/07/21 | 470 | 470 | 470 | 470 | 9,000 |
1992/07/17 | 470 | 470 | 470 | 470 | 10,000 |
1992/07/16 | 471 | 472 | 471 | 472 | 24,000 |
1992/07/15 | 471 | 476 | 471 | 471 | 47,000 |
1992/07/14 | 471 | 471 | 471 | 471 | 2,000 |
1992/07/13 | 471 | 471 | 471 | 471 | 4,000 |
1992/07/10 | 471 | 471 | 471 | 471 | 2,000 |
1992/07/09 | 476 | 476 | 476 | 476 | 4,000 |
1992/07/08 | 476 | 479 | 476 | 476 | 10,000 |
1992/07/07 | 480 | 480 | 479 | 479 | 3,000 |
1992/07/03 | 485 | 485 | 485 | 485 | 1,000 |
1992/07/02 | 480 | 485 | 480 | 485 | 32,000 |
1992/06/30 | 483 | 483 | 480 | 480 | 5,000 |
1992/06/29 | 484 | 484 | 478 | 483 | 40,000 |
1992/06/26 | 485 | 485 | 484 | 484 | 6,000 |
1992/06/25 | 475 | 485 | 475 | 485 | 27,000 |
1992/06/24 | 480 | 480 | 460 | 475 | 116,000 |
1992/06/23 | 480 | 480 | 480 | 480 | 5,000 |
1992/06/18 | 489 | 489 | 489 | 489 | 5,000 |
1992/06/17 | 491 | 491 | 490 | 490 | 3,000 |
1992/06/16 | 490 | 490 | 490 | 490 | 6,000 |
1992/06/15 | 500 | 500 | 490 | 490 | 11,000 |
1992/06/12 | 500 | 500 | 500 | 500 | 38,000 |
1992/06/11 | 510 | 510 | 500 | 500 | 14,000 |
1992/06/10 | 520 | 520 | 510 | 510 | 35,000 |
1992/06/09 | 530 | 530 | 530 | 530 | 1,000 |
1992/06/08 | 540 | 540 | 539 | 539 | 53,000 |
1992/06/05 | 550 | 555 | 550 | 550 | 51,000 |
1992/06/03 | 550 | 550 | 550 | 550 | 2,000 |
1992/06/02 | 550 | 550 | 550 | 550 | 3,000 |
1992/05/28 | 559 | 559 | 547 | 547 | 10,000 |
1992/05/26 | 555 | 570 | 555 | 570 | 14,000 |
1992/05/25 | 555 | 555 | 555 | 555 | 23,000 |
1992/05/22 | 554 | 555 | 554 | 555 | 3,000 |
1992/05/21 | 547 | 547 | 547 | 547 | 1,000 |
1992/05/20 | 555 | 555 | 555 | 555 | 6,000 |
1992/05/19 | 555 | 555 | 547 | 547 | 7,000 |
1992/05/18 | 554 | 555 | 550 | 550 | 7,000 |
1992/05/15 | 555 | 555 | 554 | 554 | 7,000 |
1992/05/14 | 555 | 555 | 554 | 555 | 9,000 |
1992/05/13 | 555 | 555 | 554 | 554 | 11,000 |
1992/05/12 | 550 | 555 | 550 | 555 | 9,000 |
1992/05/11 | 535 | 548 | 535 | 548 | 50,000 |
1992/05/08 | 541 | 541 | 540 | 540 | 20,000 |
1992/05/07 | 535 | 535 | 535 | 535 | 4,000 |
1992/05/06 | 535 | 535 | 535 | 535 | 3,000 |
1992/04/30 | 535 | 535 | 535 | 535 | 3,000 |
1992/04/28 | 545 | 545 | 535 | 535 | 2,000 |
1992/04/27 | 545 | 550 | 545 | 545 | 11,000 |
1992/04/24 | 545 | 545 | 535 | 545 | 12,000 |
1992/04/23 | 535 | 540 | 535 | 535 | 16,000 |
1992/04/22 | 535 | 535 | 535 | 535 | 5,000 |
1992/04/21 | 550 | 550 | 545 | 545 | 21,000 |
1992/04/20 | 550 | 550 | 550 | 550 | 9,000 |
1992/04/17 | 540 | 550 | 540 | 550 | 35,000 |
1992/04/16 | 535 | 540 | 535 | 540 | 9,000 |
1992/04/15 | 526 | 527 | 526 | 527 | 2,000 |
1992/04/14 | 525 | 530 | 525 | 525 | 8,000 |
1992/04/10 | 530 | 535 | 530 | 535 | 19,000 |
1992/04/06 | 578 | 578 | 576 | 576 | 18,000 |
1992/04/03 | 578 | 578 | 578 | 578 | 2,000 |
1992/04/01 | 590 | 590 | 590 | 590 | 5,000 |
1992/03/31 | 600 | 600 | 600 | 600 | 12,000 |
1992/03/30 | 600 | 600 | 600 | 600 | 7,000 |
1992/03/27 | 595 | 595 | 595 | 595 | 1,000 |
1992/03/26 | 590 | 590 | 589 | 590 | 7,000 |
1992/03/25 | 575 | 590 | 575 | 590 | 28,000 |
1992/03/24 | 557 | 565 | 557 | 565 | 41,000 |
1992/03/23 | 555 | 556 | 555 | 555 | 9,000 |
1992/03/19 | 558 | 558 | 550 | 556 | 103,000 |
1992/03/18 | 548 | 548 | 548 | 548 | 5,000 |
1992/03/17 | 550 | 550 | 550 | 550 | 25,000 |
1992/03/16 | 550 | 550 | 550 | 550 | 11,000 |
1992/03/13 | 550 | 550 | 550 | 550 | 10,000 |
1992/03/11 | 551 | 552 | 551 | 552 | 22,000 |
1992/03/10 | 550 | 560 | 550 | 560 | 12,000 |
1992/03/09 | 560 | 560 | 560 | 560 | 5,000 |
1992/03/06 | 568 | 568 | 558 | 558 | 15,000 |
1992/03/05 | 574 | 574 | 568 | 568 | 14,000 |
1992/03/04 | 590 | 590 | 579 | 579 | 13,000 |
1992/03/03 | 597 | 597 | 594 | 595 | 5,000 |
1992/03/02 | 598 | 600 | 598 | 600 | 6,000 |
1992/02/28 | 600 | 600 | 600 | 600 | 10,000 |
1992/02/27 | 600 | 602 | 600 | 600 | 94,000 |
1992/02/26 | 600 | 600 | 600 | 600 | 32,000 |
1992/02/25 | 600 | 600 | 600 | 600 | 66,000 |
1992/02/24 | 600 | 600 | 600 | 600 | 41,000 |
1992/02/21 | 600 | 600 | 600 | 600 | 14,000 |
1992/02/20 | 605 | 605 | 601 | 601 | 5,000 |
1992/02/19 | 610 | 610 | 601 | 601 | 11,000 |
1992/02/18 | 600 | 610 | 600 | 610 | 3,000 |
1992/02/17 | 615 | 615 | 600 | 610 | 14,000 |
1992/02/14 | 625 | 630 | 621 | 621 | 10,000 |
1992/02/13 | 625 | 625 | 625 | 625 | 2,000 |
1992/02/12 | 625 | 625 | 625 | 625 | 3,000 |
1992/02/07 | 625 | 625 | 625 | 625 | 12,000 |
1992/02/06 | 650 | 655 | 625 | 625 | 16,000 |
1992/02/04 | 670 | 670 | 670 | 670 | 2,000 |
1992/02/03 | 690 | 690 | 690 | 690 | 1,000 |
1992/01/30 | 650 | 650 | 650 | 650 | 1,000 |
1992/01/29 | 640 | 650 | 640 | 650 | 4,000 |
1992/01/28 | 650 | 650 | 650 | 650 | 4,000 |
1992/01/27 | 650 | 650 | 650 | 650 | 29,000 |
1992/01/24 | 640 | 640 | 640 | 640 | 1,000 |
1992/01/23 | 650 | 650 | 640 | 640 | 11,000 |
1992/01/22 | 641 | 660 | 640 | 650 | 16,000 |
1992/01/21 | 640 | 640 | 639 | 640 | 5,000 |
1992/01/20 | 660 | 660 | 660 | 660 | 10,000 |
1992/01/17 | 660 | 660 | 660 | 660 | 4,000 |
1992/01/16 | 660 | 660 | 660 | 660 | 10,000 |
1992/01/14 | 660 | 660 | 660 | 660 | 3,000 |
1992/01/10 | 690 | 690 | 690 | 690 | 6,000 |
1992/01/08 | 720 | 720 | 720 | 720 | 1,000 |
1992/01/07 | 720 | 720 | 720 | 720 | 2,000 |