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 |
---|---|---|---|---|---|
2000/12/29 | 243 | 245 | 242 | 242 | 91,000 |
2000/12/28 | 246 | 248 | 242 | 245 | 124,000 |
2000/12/27 | 245 | 246 | 242 | 246 | 146,000 |
2000/12/26 | 250 | 254 | 250 | 250 | 152,000 |
2000/12/25 | 245 | 260 | 245 | 258 | 261,000 |
2000/12/22 | 233 | 243 | 233 | 240 | 320,000 |
2000/12/21 | 225 | 238 | 225 | 231 | 491,000 |
2000/12/20 | 247 | 250 | 240 | 245 | 538,000 |
2000/12/19 | 261 | 265 | 250 | 250 | 247,000 |
2000/12/18 | 262 | 268 | 260 | 265 | 195,000 |
2000/12/15 | 274 | 274 | 266 | 271 | 339,000 |
2000/12/14 | 276 | 282 | 276 | 276 | 138,000 |
2000/12/13 | 280 | 283 | 278 | 282 | 146,000 |
2000/12/12 | 281 | 284 | 280 | 281 | 133,000 |
2000/12/11 | 277 | 284 | 277 | 280 | 128,000 |
2000/12/08 | 285 | 287 | 278 | 282 | 386,000 |
2000/12/07 | 280 | 283 | 273 | 283 | 288,000 |
2000/12/06 | 293 | 295 | 281 | 282 | 365,000 |
2000/12/05 | 281 | 290 | 281 | 288 | 243,000 |
2000/12/04 | 300 | 300 | 288 | 291 | 179,000 |
2000/12/01 | 273 | 290 | 272 | 285 | 431,000 |
2000/11/30 | 275 | 280 | 273 | 276 | 190,000 |
2000/11/29 | 281 | 282 | 273 | 273 | 133,000 |
2000/11/28 | 279 | 285 | 278 | 281 | 173,000 |
2000/11/27 | 277 | 279 | 273 | 276 | 313,000 |
2000/11/24 | 279 | 279 | 271 | 275 | 320,000 |
2000/11/22 | 280 | 283 | 276 | 277 | 155,000 |
2000/11/21 | 280 | 285 | 277 | 280 | 218,000 |
2000/11/20 | 280 | 290 | 279 | 286 | 177,000 |
2000/11/17 | 280 | 285 | 280 | 283 | 269,000 |
2000/11/16 | 287 | 290 | 280 | 281 | 231,000 |
2000/11/15 | 298 | 302 | 290 | 292 | 302,000 |
2000/11/14 | 292 | 295 | 290 | 294 | 143,000 |
2000/11/13 | 285 | 297 | 285 | 295 | 238,000 |
2000/11/10 | 302 | 304 | 299 | 300 | 168,000 |
2000/11/09 | 311 | 312 | 302 | 304 | 269,000 |
2000/11/08 | 316 | 328 | 314 | 321 | 230,000 |
2000/11/07 | 329 | 329 | 310 | 314 | 444,000 |
2000/11/06 | 312 | 328 | 310 | 325 | 272,000 |
2000/11/02 | 320 | 320 | 308 | 311 | 294,000 |
2000/11/01 | 305 | 325 | 302 | 325 | 631,000 |
2000/10/31 | 307 | 307 | 293 | 301 | 519,000 |
2000/10/30 | 313 | 313 | 277 | 303 | 543,000 |
2000/10/27 | 303 | 315 | 300 | 311 | 836,000 |
2000/10/26 | 288 | 303 | 284 | 303 | 584,000 |
2000/10/25 | 291 | 292 | 275 | 278 | 253,000 |
2000/10/24 | 277 | 292 | 274 | 287 | 390,000 |
2000/10/23 | 283 | 285 | 276 | 277 | 166,000 |
2000/10/20 | 269 | 285 | 269 | 283 | 328,000 |
2000/10/19 | 270 | 271 | 264 | 266 | 295,000 |
2000/10/18 | 269 | 277 | 263 | 273 | 325,000 |
2000/10/17 | 290 | 290 | 280 | 282 | 219,000 |
2000/10/16 | 290 | 295 | 288 | 292 | 274,000 |
2000/10/13 | 275 | 290 | 270 | 290 | 446,000 |
2000/10/12 | 273 | 283 | 273 | 277 | 367,000 |
2000/10/11 | 288 | 295 | 285 | 287 | 260,000 |
2000/10/10 | 292 | 298 | 287 | 293 | 339,000 |
2000/10/06 | 311 | 312 | 302 | 307 | 446,000 |
2000/10/05 | 316 | 320 | 312 | 312 | 623,000 |
2000/10/04 | 294 | 306 | 294 | 306 | 363,000 |
2000/10/03 | 288 | 294 | 285 | 294 | 543,000 |
2000/10/02 | 280 | 296 | 275 | 288 | 496,000 |
2000/09/29 | 277 | 281 | 275 | 275 | 178,000 |
2000/09/28 | 280 | 283 | 277 | 277 | 132,000 |
2000/09/27 | 285 | 285 | 280 | 281 | 169,000 |
2000/09/26 | 282 | 290 | 281 | 285 | 70,000 |
2000/09/25 | 286 | 288 | 284 | 285 | 211,000 |
2000/09/22 | 288 | 289 | 280 | 286 | 281,000 |
2000/09/21 | 288 | 289 | 278 | 289 | 327,000 |
2000/09/20 | 290 | 295 | 286 | 287 | 228,000 |
2000/09/19 | 280 | 282 | 278 | 282 | 211,000 |
2000/09/18 | 284 | 284 | 279 | 281 | 125,000 |
2000/09/14 | 284 | 284 | 281 | 284 | 214,000 |
2000/09/13 | 283 | 289 | 278 | 284 | 228,000 |
2000/09/12 | 290 | 293 | 281 | 281 | 224,000 |
2000/09/11 | 302 | 302 | 293 | 293 | 206,000 |
2000/09/08 | 300 | 302 | 298 | 302 | 96,000 |
2000/09/07 | 302 | 302 | 293 | 300 | 217,000 |
2000/09/06 | 300 | 303 | 297 | 297 | 110,000 |
2000/09/05 | 303 | 303 | 298 | 300 | 240,000 |
2000/09/04 | 302 | 305 | 302 | 303 | 196,000 |
2000/09/01 | 310 | 310 | 300 | 301 | 200,000 |
2000/08/31 | 320 | 320 | 309 | 310 | 79,000 |
2000/08/30 | 322 | 323 | 318 | 319 | 91,000 |
2000/08/29 | 325 | 327 | 317 | 317 | 225,000 |
2000/08/28 | 326 | 328 | 323 | 323 | 368,000 |
2000/08/25 | 327 | 328 | 321 | 323 | 248,000 |
2000/08/24 | 318 | 326 | 318 | 323 | 154,000 |
2000/08/23 | 318 | 325 | 318 | 321 | 157,000 |
2000/08/22 | 314 | 318 | 313 | 316 | 102,000 |
2000/08/21 | 321 | 321 | 313 | 314 | 93,000 |
2000/08/18 | 325 | 325 | 316 | 321 | 96,000 |
2000/08/17 | 326 | 327 | 320 | 320 | 158,000 |
2000/08/16 | 328 | 330 | 322 | 325 | 162,000 |
2000/08/15 | 330 | 330 | 321 | 324 | 230,000 |
2000/08/14 | 325 | 328 | 320 | 328 | 286,000 |
2000/08/11 | 313 | 325 | 310 | 320 | 139,000 |
2000/08/10 | 319 | 319 | 313 | 313 | 133,000 |
2000/08/09 | 325 | 325 | 315 | 317 | 104,000 |
2000/08/08 | 328 | 328 | 320 | 322 | 113,000 |
2000/08/07 | 320 | 323 | 320 | 323 | 96,000 |
2000/08/04 | 319 | 326 | 319 | 322 | 148,000 |
2000/08/03 | 331 | 331 | 310 | 319 | 193,000 |
2000/08/02 | 330 | 334 | 326 | 329 | 148,000 |
2000/08/01 | 324 | 338 | 324 | 334 | 285,000 |
2000/07/31 | 290 | 309 | 290 | 309 | 772,000 |
2000/07/28 | 335 | 340 | 328 | 330 | 278,000 |
2000/07/27 | 351 | 355 | 341 | 355 | 135,000 |
2000/07/26 | 350 | 355 | 350 | 354 | 182,000 |
2000/07/25 | 364 | 365 | 355 | 355 | 143,000 |
2000/07/24 | 368 | 369 | 360 | 365 | 85,000 |
2000/07/21 | 373 | 375 | 365 | 370 | 134,000 |
2000/07/19 | 374 | 374 | 370 | 373 | 197,000 |
2000/07/18 | 385 | 389 | 370 | 380 | 169,000 |
2000/07/17 | 393 | 395 | 380 | 380 | 130,000 |
2000/07/14 | 395 | 397 | 390 | 392 | 116,000 |
2000/07/13 | 398 | 405 | 393 | 394 | 85,000 |
2000/07/12 | 403 | 410 | 393 | 410 | 125,000 |
2000/07/11 | 410 | 410 | 402 | 403 | 118,000 |
2000/07/10 | 405 | 410 | 404 | 410 | 66,000 |
2000/07/07 | 409 | 409 | 403 | 404 | 48,000 |
2000/07/06 | 401 | 417 | 401 | 414 | 166,000 |
2000/07/05 | 420 | 420 | 405 | 406 | 67,000 |
2000/07/04 | 420 | 430 | 417 | 420 | 290,000 |
2000/07/03 | 395 | 414 | 395 | 414 | 237,000 |
2000/06/30 | 400 | 400 | 386 | 398 | 71,000 |
2000/06/29 | 389 | 405 | 389 | 394 | 79,000 |
2000/06/28 | 393 | 402 | 386 | 390 | 123,000 |
2000/06/27 | 395 | 398 | 390 | 391 | 59,000 |
2000/06/26 | 395 | 398 | 393 | 393 | 51,000 |
2000/06/23 | 408 | 408 | 394 | 395 | 77,000 |
2000/06/22 | 405 | 405 | 398 | 398 | 129,000 |
2000/06/21 | 402 | 405 | 397 | 403 | 92,000 |
2000/06/20 | 407 | 408 | 402 | 402 | 100,000 |
2000/06/19 | 396 | 405 | 391 | 402 | 117,000 |
2000/06/16 | 392 | 399 | 391 | 396 | 48,000 |
2000/06/15 | 409 | 409 | 395 | 395 | 81,000 |
2000/06/14 | 407 | 415 | 400 | 409 | 207,000 |
2000/06/13 | 423 | 423 | 410 | 417 | 85,000 |
2000/06/12 | 414 | 427 | 414 | 421 | 91,000 |
2000/06/09 | 439 | 439 | 420 | 434 | 191,000 |
2000/06/08 | 432 | 435 | 429 | 434 | 279,000 |
2000/06/07 | 422 | 427 | 420 | 427 | 225,000 |
2000/06/06 | 430 | 430 | 416 | 427 | 484,000 |
2000/06/05 | 423 | 426 | 415 | 425 | 393,000 |
2000/06/02 | 384 | 400 | 380 | 398 | 202,000 |
2000/06/01 | 384 | 384 | 375 | 384 | 163,000 |
2000/05/31 | 395 | 395 | 380 | 384 | 86,000 |
2000/05/30 | 388 | 390 | 372 | 375 | 105,000 |
2000/05/29 | 398 | 398 | 381 | 387 | 65,000 |
2000/05/26 | 378 | 383 | 365 | 378 | 88,000 |
2000/05/25 | 401 | 401 | 387 | 389 | 107,000 |
2000/05/24 | 359 | 385 | 357 | 378 | 213,000 |
2000/05/23 | 363 | 373 | 356 | 360 | 233,000 |
2000/05/22 | 375 | 375 | 360 | 373 | 347,000 |
2000/05/19 | 390 | 395 | 385 | 395 | 309,000 |
2000/05/18 | 405 | 409 | 395 | 400 | 175,000 |
2000/05/17 | 417 | 418 | 410 | 410 | 96,000 |
2000/05/16 | 408 | 413 | 407 | 410 | 132,000 |
2000/05/15 | 417 | 421 | 405 | 408 | 102,000 |
2000/05/12 | 410 | 421 | 410 | 416 | 102,000 |
2000/05/11 | 410 | 414 | 403 | 410 | 122,000 |
2000/05/10 | 415 | 417 | 410 | 414 | 131,000 |
2000/05/09 | 434 | 434 | 415 | 418 | 113,000 |
2000/05/08 | 434 | 434 | 423 | 423 | 128,000 |
2000/05/02 | 411 | 430 | 411 | 423 | 239,000 |
2000/05/01 | 406 | 411 | 394 | 411 | 439,000 |
2000/04/28 | 416 | 421 | 411 | 411 | 226,000 |
2000/04/27 | 430 | 432 | 410 | 410 | 133,000 |
2000/04/26 | 435 | 438 | 430 | 437 | 91,000 |
2000/04/25 | 440 | 440 | 430 | 435 | 114,000 |
2000/04/24 | 436 | 454 | 436 | 440 | 100,000 |
2000/04/21 | 438 | 445 | 435 | 435 | 89,000 |
2000/04/20 | 435 | 435 | 427 | 435 | 252,000 |
2000/04/19 | 435 | 438 | 430 | 430 | 240,000 |
2000/04/18 | 428 | 428 | 401 | 410 | 572,000 |
2000/04/17 | 378 | 400 | 378 | 383 | 894,000 |
2000/04/14 | 458 | 463 | 451 | 458 | 216,000 |
2000/04/13 | 480 | 485 | 460 | 470 | 284,000 |
2000/04/12 | 483 | 487 | 480 | 485 | 128,000 |
2000/04/11 | 500 | 500 | 491 | 493 | 256,000 |
2000/04/10 | 495 | 498 | 491 | 497 | 239,000 |
2000/04/07 | 480 | 487 | 479 | 480 | 481,000 |
2000/04/06 | 480 | 485 | 455 | 470 | 511,000 |
2000/04/05 | 505 | 510 | 480 | 490 | 399,000 |
2000/04/04 | 522 | 523 | 505 | 508 | 381,000 |
2000/04/03 | 505 | 518 | 500 | 512 | 888,000 |
2000/03/31 | 532 | 535 | 525 | 525 | 519,000 |
2000/03/30 | 520 | 539 | 510 | 522 | 645,000 |
2000/03/29 | 510 | 530 | 505 | 516 | 456,000 |
2000/03/28 | 510 | 510 | 500 | 505 | 155,000 |
2000/03/27 | 511 | 525 | 504 | 504 | 307,000 |
2000/03/24 | 518 | 518 | 497 | 508 | 620,000 |
2000/03/23 | 529 | 531 | 504 | 504 | 1,031,000 |
2000/03/22 | 519 | 535 | 514 | 534 | 2,869,000 |
2000/03/21 | 492 | 509 | 490 | 509 | 1,804,000 |
2000/03/17 | 479 | 499 | 476 | 487 | 1,602,000 |
2000/03/16 | 455 | 469 | 448 | 469 | 942,000 |
2000/03/15 | 430 | 459 | 430 | 459 | 310,000 |
2000/03/14 | 415 | 436 | 415 | 430 | 491,000 |
2000/03/13 | 450 | 450 | 409 | 410 | 638,000 |
2000/03/10 | 445 | 465 | 443 | 450 | 951,000 |
2000/03/09 | 445 | 456 | 440 | 445 | 377,000 |
2000/03/08 | 430 | 442 | 425 | 439 | 211,000 |
2000/03/07 | 445 | 445 | 420 | 430 | 309,000 |
2000/03/06 | 463 | 464 | 435 | 440 | 565,000 |
2000/03/03 | 463 | 465 | 441 | 448 | 636,000 |
2000/03/02 | 445 | 465 | 435 | 457 | 1,529,000 |
2000/03/01 | 411 | 440 | 405 | 440 | 862,000 |
2000/02/29 | 395 | 415 | 391 | 406 | 239,000 |
2000/02/28 | 387 | 392 | 384 | 386 | 176,000 |
2000/02/25 | 395 | 400 | 390 | 399 | 130,000 |
2000/02/24 | 398 | 405 | 395 | 397 | 118,000 |
2000/02/23 | 389 | 413 | 385 | 393 | 245,000 |
2000/02/22 | 380 | 399 | 380 | 389 | 364,000 |
2000/02/21 | 410 | 410 | 391 | 391 | 329,000 |
2000/02/18 | 440 | 440 | 415 | 415 | 405,000 |
2000/02/17 | 430 | 455 | 415 | 420 | 1,584,000 |
2000/02/16 | 426 | 428 | 407 | 415 | 241,000 |
2000/02/15 | 455 | 455 | 422 | 426 | 310,000 |
2000/02/14 | 452 | 468 | 450 | 450 | 1,112,000 |
2000/02/10 | 440 | 450 | 430 | 450 | 1,172,000 |
2000/02/09 | 405 | 435 | 397 | 430 | 1,327,000 |
2000/02/08 | 400 | 404 | 399 | 403 | 453,000 |
2000/02/07 | 400 | 405 | 392 | 399 | 287,000 |
2000/02/04 | 402 | 407 | 385 | 395 | 420,000 |
2000/02/03 | 408 | 415 | 396 | 400 | 266,000 |
2000/02/02 | 396 | 413 | 390 | 403 | 325,000 |
2000/02/01 | 405 | 405 | 389 | 395 | 126,000 |
2000/01/31 | 393 | 405 | 390 | 395 | 150,000 |
2000/01/28 | 398 | 400 | 391 | 392 | 128,000 |
2000/01/27 | 403 | 403 | 390 | 400 | 133,000 |
2000/01/26 | 400 | 410 | 400 | 407 | 93,000 |
2000/01/25 | 408 | 413 | 395 | 403 | 217,000 |
2000/01/24 | 388 | 410 | 388 | 408 | 168,000 |
2000/01/21 | 409 | 410 | 397 | 398 | 140,000 |
2000/01/20 | 414 | 416 | 407 | 416 | 180,000 |
2000/01/19 | 416 | 419 | 402 | 410 | 390,000 |
2000/01/18 | 441 | 441 | 417 | 431 | 523,000 |
2000/01/17 | 445 | 449 | 435 | 436 | 1,288,000 |
2000/01/14 | 389 | 426 | 389 | 425 | 1,359,000 |
2000/01/13 | 386 | 387 | 375 | 385 | 203,000 |
2000/01/12 | 390 | 394 | 386 | 386 | 254,000 |
2000/01/11 | 383 | 394 | 382 | 386 | 413,000 |
2000/01/07 | 383 | 388 | 375 | 376 | 235,000 |
2000/01/06 | 412 | 415 | 390 | 398 | 155,000 |
2000/01/05 | 420 | 420 | 383 | 403 | 276,000 |
2000/01/04 | 400 | 430 | 397 | 422 | 341,000 |