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 |
---|---|---|---|---|---|
1998/12/30 | 115 | 120 | 114 | 120 | 78,000 |
1998/12/29 | 115 | 115 | 110 | 113 | 36,000 |
1998/12/28 | 120 | 120 | 106 | 115 | 19,000 |
1998/12/25 | 112 | 112 | 111 | 112 | 52,000 |
1998/12/24 | 110 | 111 | 106 | 110 | 119,000 |
1998/12/22 | 108 | 111 | 108 | 110 | 56,000 |
1998/12/21 | 108 | 112 | 108 | 112 | 23,000 |
1998/12/18 | 115 | 115 | 110 | 114 | 9,000 |
1998/12/17 | 111 | 115 | 111 | 112 | 27,000 |
1998/12/16 | 111 | 111 | 111 | 111 | 19,000 |
1998/12/15 | 111 | 115 | 111 | 115 | 36,000 |
1998/12/14 | 115 | 115 | 111 | 111 | 9,000 |
1998/12/11 | 111 | 118 | 111 | 115 | 61,000 |
1998/12/10 | 116 | 116 | 116 | 116 | 128,000 |
1998/12/09 | 115 | 117 | 112 | 117 | 19,000 |
1998/12/08 | 110 | 118 | 110 | 115 | 62,000 |
1998/12/07 | 114 | 115 | 112 | 115 | 45,000 |
1998/12/04 | 116 | 116 | 112 | 114 | 56,000 |
1998/12/03 | 115 | 116 | 115 | 116 | 19,000 |
1998/12/02 | 115 | 119 | 115 | 117 | 23,000 |
1998/12/01 | 113 | 115 | 113 | 115 | 14,000 |
1998/11/30 | 120 | 121 | 113 | 113 | 39,000 |
1998/11/27 | 120 | 121 | 119 | 119 | 27,000 |
1998/11/26 | 120 | 120 | 119 | 120 | 26,000 |
1998/11/25 | 120 | 120 | 118 | 120 | 71,000 |
1998/11/24 | 117 | 120 | 117 | 120 | 46,000 |
1998/11/20 | 114 | 117 | 114 | 117 | 18,000 |
1998/11/19 | 119 | 119 | 113 | 114 | 23,000 |
1998/11/18 | 119 | 119 | 118 | 119 | 11,000 |
1998/11/17 | 118 | 120 | 118 | 120 | 19,000 |
1998/11/16 | 120 | 120 | 118 | 118 | 11,000 |
1998/11/13 | 118 | 120 | 112 | 118 | 25,000 |
1998/11/12 | 116 | 121 | 116 | 116 | 12,000 |
1998/11/11 | 121 | 121 | 121 | 121 | 6,000 |
1998/11/10 | 120 | 121 | 119 | 119 | 10,000 |
1998/11/09 | 120 | 124 | 117 | 122 | 54,000 |
1998/11/06 | 120 | 123 | 120 | 120 | 67,000 |
1998/11/05 | 125 | 125 | 120 | 124 | 38,000 |
1998/11/04 | 118 | 124 | 117 | 124 | 36,000 |
1998/11/02 | 118 | 118 | 118 | 118 | 8,000 |
1998/10/30 | 120 | 120 | 118 | 118 | 32,000 |
1998/10/29 | 112 | 120 | 112 | 120 | 46,000 |
1998/10/28 | 115 | 117 | 115 | 117 | 45,000 |
1998/10/27 | 117 | 117 | 111 | 117 | 12,000 |
1998/10/26 | 118 | 120 | 118 | 120 | 38,000 |
1998/10/23 | 120 | 121 | 111 | 120 | 81,000 |
1998/10/22 | 118 | 120 | 115 | 120 | 72,000 |
1998/10/21 | 118 | 122 | 116 | 122 | 57,000 |
1998/10/20 | 114 | 120 | 114 | 120 | 55,000 |
1998/10/19 | 107 | 117 | 107 | 117 | 19,000 |
1998/10/16 | 117 | 117 | 115 | 117 | 26,000 |
1998/10/15 | 113 | 115 | 113 | 113 | 43,000 |
1998/10/14 | 116 | 118 | 113 | 113 | 10,000 |
1998/10/13 | 120 | 120 | 117 | 118 | 43,000 |
1998/10/12 | 110 | 120 | 110 | 120 | 24,000 |
1998/10/09 | 113 | 114 | 113 | 113 | 10,000 |
1998/10/08 | 120 | 120 | 114 | 114 | 30,000 |
1998/10/07 | 110 | 121 | 110 | 120 | 71,000 |
1998/10/06 | 110 | 115 | 110 | 115 | 46,000 |
1998/10/05 | 110 | 110 | 106 | 110 | 22,000 |
1998/10/02 | 110 | 113 | 109 | 110 | 80,000 |
1998/10/01 | 113 | 113 | 104 | 113 | 149,000 |
1998/09/30 | 114 | 116 | 112 | 114 | 75,000 |
1998/09/29 | 113 | 114 | 110 | 113 | 48,000 |
1998/09/28 | 110 | 115 | 110 | 114 | 12,000 |
1998/09/25 | 115 | 116 | 112 | 115 | 127,000 |
1998/09/24 | 114 | 115 | 114 | 115 | 35,000 |
1998/09/22 | 119 | 119 | 110 | 115 | 41,000 |
1998/09/21 | 118 | 118 | 110 | 114 | 63,000 |
1998/09/18 | 114 | 118 | 113 | 118 | 68,000 |
1998/09/17 | 117 | 118 | 112 | 115 | 31,000 |
1998/09/16 | 117 | 118 | 117 | 117 | 17,000 |
1998/09/14 | 118 | 118 | 117 | 117 | 8,000 |
1998/09/11 | 125 | 125 | 112 | 119 | 93,000 |
1998/09/10 | 116 | 120 | 116 | 120 | 42,000 |
1998/09/09 | 123 | 123 | 115 | 121 | 58,000 |
1998/09/08 | 128 | 128 | 118 | 123 | 44,000 |
1998/09/07 | 110 | 128 | 110 | 128 | 49,000 |
1998/09/04 | 116 | 120 | 112 | 115 | 44,000 |
1998/09/03 | 120 | 125 | 120 | 121 | 6,000 |
1998/09/02 | 120 | 123 | 120 | 121 | 33,000 |
1998/09/01 | 114 | 120 | 114 | 120 | 38,000 |
1998/08/31 | 119 | 120 | 103 | 120 | 83,000 |
1998/08/28 | 115 | 120 | 113 | 116 | 82,000 |
1998/08/27 | 125 | 129 | 123 | 125 | 39,000 |
1998/08/26 | 129 | 129 | 125 | 125 | 189,000 |
1998/08/25 | 130 | 130 | 130 | 130 | 51,000 |
1998/08/24 | 130 | 130 | 126 | 126 | 20,000 |
1998/08/21 | 131 | 132 | 130 | 130 | 65,000 |
1998/08/20 | 131 | 132 | 130 | 131 | 39,000 |
1998/08/19 | 135 | 135 | 130 | 130 | 10,000 |
1998/08/18 | 134 | 134 | 130 | 130 | 32,000 |
1998/08/17 | 130 | 131 | 128 | 129 | 24,000 |
1998/08/14 | 132 | 139 | 131 | 138 | 68,000 |
1998/08/13 | 139 | 139 | 134 | 137 | 121,000 |
1998/08/12 | 138 | 138 | 134 | 138 | 73,000 |
1998/08/11 | 140 | 140 | 133 | 138 | 171,000 |
1998/08/10 | 140 | 140 | 133 | 139 | 64,000 |
1998/08/07 | 138 | 140 | 136 | 140 | 84,000 |
1998/08/06 | 138 | 138 | 132 | 136 | 66,000 |
1998/08/05 | 140 | 140 | 130 | 138 | 137,000 |
1998/08/04 | 130 | 140 | 130 | 140 | 56,000 |
1998/08/03 | 137 | 137 | 130 | 130 | 37,000 |
1998/07/31 | 138 | 138 | 138 | 138 | 25,000 |
1998/07/30 | 142 | 143 | 138 | 138 | 67,000 |
1998/07/29 | 131 | 142 | 131 | 142 | 93,000 |
1998/07/28 | 133 | 133 | 130 | 132 | 81,000 |
1998/07/27 | 130 | 133 | 123 | 123 | 100,000 |
1998/07/24 | 130 | 130 | 126 | 129 | 126,000 |
1998/07/23 | 130 | 132 | 130 | 130 | 76,000 |
1998/07/22 | 138 | 140 | 132 | 135 | 56,000 |
1998/07/21 | 144 | 144 | 143 | 143 | 3,000 |
1998/07/17 | 147 | 147 | 140 | 144 | 41,000 |
1998/07/16 | 147 | 150 | 146 | 150 | 80,000 |
1998/07/15 | 140 | 150 | 140 | 145 | 142,000 |
1998/07/14 | 138 | 143 | 138 | 143 | 27,000 |
1998/07/13 | 135 | 142 | 135 | 142 | 38,000 |
1998/07/10 | 141 | 145 | 140 | 142 | 49,000 |
1998/07/09 | 148 | 148 | 140 | 145 | 28,000 |
1998/07/08 | 148 | 149 | 147 | 148 | 61,000 |
1998/07/07 | 150 | 150 | 147 | 149 | 131,000 |
1998/07/06 | 150 | 150 | 145 | 148 | 100,000 |
1998/07/03 | 155 | 155 | 145 | 148 | 268,000 |
1998/07/02 | 138 | 155 | 135 | 150 | 692,000 |
1998/07/01 | 131 | 137 | 131 | 135 | 130,000 |
1998/06/30 | 127 | 134 | 127 | 134 | 41,000 |
1998/06/29 | 125 | 132 | 125 | 132 | 17,000 |
1998/06/26 | 125 | 130 | 125 | 125 | 39,000 |
1998/06/25 | 133 | 134 | 128 | 130 | 150,000 |
1998/06/24 | 129 | 132 | 129 | 132 | 94,000 |
1998/06/23 | 129 | 129 | 128 | 128 | 21,000 |
1998/06/22 | 126 | 138 | 126 | 130 | 247,000 |
1998/06/19 | 131 | 132 | 128 | 132 | 104,000 |
1998/06/18 | 135 | 138 | 130 | 130 | 91,000 |
1998/06/17 | 123 | 135 | 123 | 130 | 38,000 |
1998/06/16 | 121 | 122 | 119 | 122 | 61,000 |
1998/06/15 | 127 | 127 | 123 | 123 | 26,000 |
1998/06/12 | 131 | 131 | 126 | 128 | 122,000 |
1998/06/11 | 134 | 135 | 132 | 133 | 85,000 |
1998/06/10 | 138 | 138 | 132 | 132 | 69,000 |
1998/06/09 | 138 | 140 | 136 | 139 | 269,000 |
1998/06/08 | 135 | 138 | 132 | 138 | 121,000 |
1998/06/05 | 133 | 135 | 131 | 133 | 136,000 |
1998/06/04 | 135 | 135 | 130 | 130 | 132,000 |
1998/06/03 | 133 | 135 | 129 | 135 | 176,000 |
1998/06/02 | 130 | 130 | 125 | 128 | 467,000 |
1998/06/01 | 130 | 135 | 127 | 128 | 116,000 |
1998/05/29 | 124 | 126 | 124 | 124 | 28,000 |
1998/05/28 | 127 | 127 | 125 | 126 | 13,000 |
1998/05/27 | 130 | 130 | 126 | 126 | 21,000 |
1998/05/26 | 128 | 129 | 126 | 127 | 47,000 |
1998/05/25 | 128 | 130 | 128 | 130 | 81,000 |
1998/05/22 | 125 | 125 | 121 | 124 | 60,000 |
1998/05/21 | 121 | 125 | 121 | 125 | 32,000 |
1998/05/20 | 118 | 122 | 118 | 121 | 26,000 |
1998/05/19 | 118 | 120 | 118 | 120 | 12,000 |
1998/05/18 | 125 | 125 | 117 | 118 | 31,000 |
1998/05/15 | 119 | 122 | 118 | 118 | 74,000 |
1998/05/14 | 122 | 124 | 119 | 119 | 15,000 |
1998/05/13 | 120 | 123 | 118 | 123 | 23,000 |
1998/05/12 | 120 | 125 | 120 | 120 | 23,000 |
1998/05/11 | 126 | 126 | 121 | 121 | 11,000 |
1998/05/08 | 121 | 122 | 121 | 121 | 15,000 |
1998/05/07 | 117 | 130 | 117 | 121 | 45,000 |
1998/05/06 | 130 | 130 | 117 | 117 | 40,000 |
1998/05/01 | 122 | 125 | 118 | 125 | 53,000 |
1998/04/30 | 120 | 123 | 120 | 123 | 18,000 |
1998/04/28 | 117 | 123 | 117 | 120 | 57,000 |
1998/04/27 | 123 | 123 | 122 | 122 | 14,000 |
1998/04/24 | 125 | 130 | 125 | 125 | 97,000 |
1998/04/23 | 125 | 125 | 123 | 125 | 6,000 |
1998/04/22 | 123 | 124 | 120 | 124 | 18,000 |
1998/04/21 | 123 | 125 | 120 | 125 | 16,000 |
1998/04/20 | 126 | 126 | 123 | 123 | 18,000 |
1998/04/17 | 131 | 131 | 125 | 126 | 40,000 |
1998/04/16 | 130 | 130 | 125 | 125 | 22,000 |
1998/04/15 | 130 | 131 | 125 | 130 | 33,000 |
1998/04/14 | 129 | 132 | 127 | 131 | 28,000 |
1998/04/13 | 134 | 134 | 129 | 133 | 38,000 |
1998/04/10 | 135 | 135 | 131 | 131 | 51,000 |
1998/04/09 | 127 | 130 | 126 | 130 | 210,000 |
1998/04/08 | 127 | 127 | 126 | 126 | 370,000 |
1998/04/07 | 128 | 128 | 122 | 127 | 124,000 |
1998/04/06 | 128 | 128 | 123 | 128 | 54,000 |
1998/04/03 | 122 | 134 | 122 | 128 | 78,000 |
1998/04/02 | 137 | 137 | 115 | 122 | 261,000 |
1998/04/01 | 144 | 144 | 130 | 135 | 251,000 |
1998/03/31 | 137 | 145 | 135 | 145 | 106,000 |
1998/03/30 | 140 | 145 | 139 | 145 | 81,000 |
1998/03/27 | 147 | 148 | 139 | 140 | 152,000 |
1998/03/26 | 150 | 155 | 145 | 148 | 216,000 |
1998/03/25 | 150 | 150 | 145 | 147 | 101,000 |
1998/03/24 | 145 | 145 | 143 | 145 | 34,000 |
1998/03/23 | 145 | 155 | 138 | 146 | 48,000 |
1998/03/20 | 142 | 150 | 142 | 150 | 64,000 |
1998/03/19 | 146 | 147 | 145 | 147 | 16,000 |
1998/03/18 | 150 | 150 | 145 | 147 | 18,000 |
1998/03/17 | 146 | 150 | 145 | 146 | 19,000 |
1998/03/16 | 150 | 150 | 146 | 146 | 35,000 |
1998/03/13 | 149 | 155 | 149 | 154 | 140,000 |
1998/03/12 | 144 | 150 | 142 | 145 | 62,000 |
1998/03/11 | 147 | 147 | 144 | 145 | 23,000 |
1998/03/10 | 150 | 150 | 142 | 147 | 130,000 |
1998/03/09 | 150 | 158 | 148 | 148 | 126,000 |
1998/03/06 | 147 | 150 | 147 | 150 | 50,000 |
1998/03/05 | 149 | 158 | 146 | 146 | 28,000 |
1998/03/04 | 150 | 155 | 145 | 154 | 157,000 |
1998/03/03 | 160 | 160 | 155 | 155 | 115,000 |
1998/03/02 | 155 | 159 | 155 | 155 | 75,000 |
1998/02/27 | 151 | 155 | 150 | 150 | 148,000 |
1998/02/26 | 150 | 153 | 147 | 148 | 25,000 |
1998/02/25 | 142 | 145 | 139 | 142 | 350,000 |
1998/02/24 | 155 | 155 | 145 | 145 | 87,000 |
1998/02/23 | 155 | 155 | 150 | 155 | 84,000 |
1998/02/20 | 156 | 160 | 152 | 155 | 122,000 |
1998/02/19 | 150 | 160 | 150 | 160 | 59,000 |
1998/02/18 | 160 | 163 | 155 | 155 | 100,000 |
1998/02/17 | 153 | 163 | 153 | 160 | 78,000 |
1998/02/16 | 158 | 159 | 151 | 153 | 61,000 |
1998/02/13 | 172 | 175 | 160 | 160 | 228,000 |
1998/02/12 | 176 | 178 | 172 | 176 | 251,000 |
1998/02/10 | 175 | 176 | 170 | 171 | 484,000 |
1998/02/09 | 164 | 175 | 163 | 175 | 578,000 |
1998/02/06 | 159 | 168 | 157 | 160 | 499,000 |
1998/02/05 | 139 | 158 | 138 | 158 | 341,000 |
1998/02/04 | 147 | 148 | 140 | 144 | 89,000 |
1998/02/03 | 156 | 156 | 148 | 148 | 362,000 |
1998/02/02 | 145 | 148 | 143 | 146 | 211,000 |
1998/01/30 | 154 | 155 | 144 | 148 | 379,000 |
1998/01/29 | 185 | 185 | 156 | 164 | 1,005,000 |
1998/01/28 | 142 | 178 | 142 | 178 | 1,764,000 |
1998/01/27 | 155 | 155 | 141 | 147 | 845,000 |
1998/01/26 | 128 | 155 | 125 | 145 | 1,057,000 |
1998/01/23 | 125 | 125 | 118 | 123 | 1,605,000 |
1998/01/22 | 105 | 108 | 104 | 108 | 198,000 |
1998/01/21 | 104 | 107 | 102 | 106 | 462,000 |
1998/01/20 | 105 | 105 | 100 | 100 | 156,000 |
1998/01/19 | 101 | 106 | 100 | 106 | 339,000 |
1998/01/16 | 98 | 101 | 98 | 101 | 173,000 |
1998/01/14 | 99 | 100 | 96 | 100 | 39,000 |
1998/01/13 | 95 | 100 | 94 | 100 | 45,000 |
1998/01/12 | 95 | 99 | 95 | 95 | 57,000 |
1998/01/09 | 100 | 100 | 98 | 100 | 66,000 |
1998/01/08 | 99 | 101 | 99 | 99 | 49,000 |
1998/01/07 | 98 | 101 | 98 | 101 | 165,000 |
1998/01/06 | 103 | 103 | 98 | 99 | 47,000 |
1998/01/05 | 107 | 107 | 91 | 105 | 137,000 |