日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,050 2,050 2,050 2,050 1,000
1987/12/26 2,100 2,100 2,040 2,040 11,000
1987/12/25 2,130 2,130 2,130 2,130 52,000
1987/12/24 2,150 2,150 2,140 2,150 12,000
1987/12/23 2,150 2,160 2,150 2,150 49,000
1987/12/22 2,160 2,160 2,150 2,150 39,000
1987/12/21 2,160 2,160 2,160 2,160 45,000
1987/12/18 2,160 2,160 2,160 2,160 4,000
1987/12/17 2,150 2,160 2,150 2,160 40,000
1987/12/16 2,150 2,150 2,150 2,150 34,000
1987/12/15 2,160 2,160 2,150 2,150 38,000
1987/12/14 2,150 2,150 2,150 2,150 24,000
1987/12/11 2,150 2,150 2,150 2,150 88,000
1987/12/10 2,190 2,200 2,150 2,150 13,000
1987/12/09 2,190 2,190 2,190 2,190 7,000
1987/12/08 2,190 2,190 2,180 2,180 13,000
1987/12/07 2,180 2,190 2,180 2,190 31,000
1987/12/05 2,160 2,160 2,160 2,160 1,000
1987/12/04 2,160 2,160 2,160 2,160 2,000
1987/12/03 2,200 2,200 2,160 2,160 9,000
1987/12/02 2,200 2,200 2,200 2,200 74,000
1987/12/01 2,200 2,220 2,200 2,220 14,000
1987/11/30 2,230 2,230 2,190 2,200 17,000
1987/11/28 2,190 2,190 2,190 2,190 6,000
1987/11/27 2,200 2,230 2,200 2,230 16,000
1987/11/26 2,230 2,230 2,230 2,230 19,000
1987/11/25 2,230 2,230 2,230 2,230 26,000
1987/11/24 2,150 2,200 2,150 2,200 15,000
1987/11/20 2,150 2,150 2,140 2,140 21,000
1987/11/19 2,200 2,200 2,160 2,160 9,000
1987/11/18 2,150 2,200 2,150 2,200 18,000
1987/11/17 2,200 2,200 2,200 2,200 1,000
1987/11/16 2,200 2,200 2,200 2,200 13,000
1987/11/13 2,200 2,200 2,200 2,200 11,000
1987/11/12 2,190 2,200 2,190 2,190 30,000
1987/11/10 2,250 2,250 2,250 2,250 27,000
1987/11/09 2,230 2,250 2,230 2,250 33,000
1987/11/07 2,290 2,290 2,250 2,250 9,000
1987/11/06 2,290 2,290 2,290 2,290 6,000
1987/11/05 2,300 2,300 2,300 2,300 11,000
1987/11/04 2,350 2,350 2,290 2,300 5,000
1987/11/02 2,400 2,400 2,390 2,390 34,000
1987/10/30 2,200 2,200 2,200 2,200 6,000
1987/10/29 2,190 2,190 2,140 2,150 31,000
1987/10/28 2,220 2,220 2,200 2,200 21,000
1987/10/27 2,230 2,230 2,190 2,200 22,000
1987/10/26 2,340 2,340 2,270 2,270 43,000
1987/10/24 2,320 2,320 2,320 2,320 8,000
1987/10/23 2,320 2,350 2,320 2,320 13,000
1987/10/22 2,300 2,320 2,300 2,320 7,000
1987/10/21 2,270 2,300 2,270 2,300 6,000
1987/10/19 2,490 2,490 2,450 2,490 12,000
1987/10/16 2,480 2,490 2,480 2,490 8,000
1987/10/15 2,480 2,480 2,460 2,460 18,000
1987/10/14 2,450 2,450 2,400 2,450 14,000
1987/10/13 2,460 2,460 2,450 2,450 4,000
1987/10/12 2,450 2,450 2,450 2,450 35,000
1987/10/09 2,450 2,460 2,450 2,450 28,000
1987/10/08 2,450 2,450 2,450 2,450 2,000
1987/10/07 2,500 2,500 2,450 2,500 22,000
1987/10/06 2,520 2,520 2,520 2,520 8,000
1987/10/05 2,560 2,560 2,560 2,560 5,000
1987/10/02 2,600 2,600 2,600 2,600 4,000
1987/09/30 2,640 2,640 2,640 2,640 2,000
1987/09/29 2,650 2,650 2,650 2,650 3,000
1987/09/26 2,700 2,700 2,700 2,700 32,000
1987/09/26 1 -> 1.10 分割
1987/09/25 2,900 2,920 2,890 2,900 237,000
1987/09/24 2,890 2,890 2,880 2,880 66,000
1987/09/22 2,930 2,930 2,910 2,910 171,000
1987/09/21 2,900 2,930 2,900 2,930 106,000
1987/09/18 2,870 2,890 2,860 2,880 47,000
1987/09/17 2,860 2,860 2,860 2,860 25,000
1987/09/16 2,850 2,860 2,850 2,850 68,000
1987/09/14 2,810 2,830 2,810 2,830 24,000
1987/09/11 2,810 2,810 2,800 2,800 62,000
1987/09/10 2,810 2,820 2,810 2,810 37,000
1987/09/09 2,810 2,810 2,810 2,810 57,000
1987/09/08 2,810 2,810 2,810 2,810 45,000
1987/09/07 2,800 2,820 2,800 2,820 41,000
1987/09/05 2,810 2,810 2,800 2,800 15,000
1987/09/04 2,810 2,810 2,810 2,810 22,000
1987/09/03 2,810 2,820 2,810 2,820 16,000
1987/09/02 2,820 2,820 2,810 2,810 32,000
1987/09/01 2,810 2,820 2,800 2,820 33,000
1987/08/31 2,800 2,810 2,800 2,810 24,000
1987/08/29 2,800 2,800 2,800 2,800 14,000
1987/08/28 2,800 2,800 2,800 2,800 30,000
1987/08/27 2,800 2,800 2,800 2,800 40,000
1987/08/26 2,810 2,830 2,810 2,810 25,000
1987/08/25 2,850 2,850 2,830 2,850 46,000
1987/08/24 2,850 2,850 2,820 2,840 36,000
1987/08/22 2,800 2,820 2,800 2,800 31,000
1987/08/21 2,750 2,760 2,750 2,750 28,000
1987/08/20 2,730 2,740 2,730 2,740 30,000
1987/08/19 2,750 2,750 2,730 2,730 20,000
1987/08/18 2,730 2,730 2,730 2,730 15,000
1987/08/17 2,770 2,770 2,740 2,770 7,000
1987/08/14 2,740 2,740 2,730 2,730 12,000
1987/08/13 2,730 2,780 2,730 2,780 27,000
1987/08/12 2,730 2,740 2,730 2,730 44,000
1987/08/11 2,770 2,780 2,730 2,730 36,000
1987/08/10 2,710 2,730 2,710 2,730 15,000
1987/08/07 2,710 2,710 2,710 2,710 12,000
1987/08/06 2,710 2,720 2,710 2,720 8,000
1987/08/05 2,710 2,710 2,710 2,710 19,000
1987/08/04 2,710 2,710 2,710 2,710 60,000
1987/08/03 2,720 2,720 2,720 2,720 14,000
1987/08/01 2,710 2,710 2,710 2,710 48,000
1987/07/31 2,700 2,720 2,700 2,720 9,000
1987/07/30 2,730 2,730 2,700 2,700 26,000
1987/07/29 2,740 2,740 2,730 2,730 20,000
1987/07/28 2,690 2,700 2,690 2,700 19,000
1987/07/27 2,720 2,720 2,700 2,700 14,000
1987/07/25 2,750 2,760 2,750 2,760 19,000
1987/07/24 2,700 2,740 2,700 2,730 17,000
1987/07/23 2,690 2,700 2,690 2,700 43,000
1987/07/22 2,700 2,700 2,690 2,690 37,000
1987/07/21 2,700 2,700 2,680 2,690 32,000
1987/07/20 2,730 2,730 2,680 2,700 45,000
1987/07/17 2,750 2,750 2,750 2,750 26,000
1987/07/16 2,780 2,780 2,760 2,760 15,000
1987/07/15 2,780 2,780 2,740 2,740 28,000
1987/07/14 2,780 2,780 2,780 2,780 21,000
1987/07/13 2,780 2,780 2,780 2,780 43,000
1987/07/10 2,780 2,780 2,770 2,780 18,000
1987/07/09 2,780 2,780 2,770 2,780 43,000
1987/07/08 2,800 2,800 2,790 2,790 40,000
1987/07/07 2,800 2,800 2,790 2,790 65,000
1987/07/06 2,840 2,840 2,800 2,800 96,000
1987/07/04 2,840 2,840 2,840 2,840 40,000
1987/07/03 2,820 2,890 2,820 2,840 41,000
1987/07/02 2,800 2,810 2,800 2,800 34,000
1987/07/01 2,700 2,760 2,700 2,760 165,000
1987/06/30 2,720 2,720 2,700 2,700 84,000
1987/06/29 2,760 2,760 2,740 2,740 19,000
1987/06/27 2,760 2,770 2,760 2,760 42,000
1987/06/26 2,800 2,800 2,760 2,760 27,000
1987/06/25 2,760 2,820 2,760 2,820 41,000
1987/06/24 2,750 2,760 2,750 2,760 35,000
1987/06/23 2,750 2,760 2,750 2,750 109,000
1987/06/22 2,850 2,850 2,750 2,750 37,000
1987/06/19 2,860 2,860 2,860 2,860 56,000
1987/06/18 2,920 2,920 2,900 2,900 70,000
1987/06/17 2,930 2,930 2,920 2,920 66,000
1987/06/16 2,960 2,960 2,930 2,930 109,000
1987/06/15 3,000 3,000 2,960 2,960 28,000
1987/06/12 3,010 3,020 3,000 3,000 37,000
1987/06/11 3,100 3,120 3,050 3,050 230,000
1987/06/10 3,030 3,100 3,000 3,070 271,000
1987/06/09 2,990 3,040 2,990 3,040 149,000
1987/06/08 2,990 3,000 2,990 2,990 93,000
1987/06/06 2,990 3,020 2,990 2,990 63,000
1987/06/05 2,990 3,010 2,970 3,000 313,000
1987/06/04 2,950 3,000 2,950 2,960 276,000
1987/06/03 2,980 2,990 2,950 2,950 234,000
1987/06/02 3,000 3,030 2,950 3,000 1,068,999
1987/06/01 3,000 3,150 3,000 3,050 4,783,997

このページの先頭へ