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
1988/12/28 2,060 2,060 2,060 2,060 7,000
1988/12/27 2,030 2,040 2,030 2,040 10,000
1988/12/26 2,000 2,010 2,000 2,010 10,000
1988/12/24 2,020 2,020 2,000 2,000 5,000
1988/12/23 1,980 2,000 1,980 2,000 44,000
1988/12/22 1,990 1,990 1,980 1,980 10,000
1988/12/21 2,000 2,000 2,000 2,000 13,000
1988/12/20 2,000 2,000 2,000 2,000 2,000
1988/12/19 2,010 2,010 1,980 1,990 32,000
1988/12/16 2,000 2,000 2,000 2,000 8,000
1988/12/15 2,000 2,000 2,000 2,000 6,000
1988/12/14 1,980 2,000 1,970 2,000 13,000
1988/12/13 2,000 2,000 2,000 2,000 7,000
1988/12/12 2,030 2,030 1,980 1,980 40,000
1988/12/09 2,020 2,020 2,000 2,000 10,000
1988/12/08 2,000 2,020 2,000 2,020 28,000
1988/12/07 2,000 2,000 2,000 2,000 12,000
1988/12/06 2,000 2,000 2,000 2,000 3,000
1988/12/05 2,000 2,000 1,980 2,000 12,000
1988/12/03 2,010 2,010 2,010 2,010 38,000
1988/12/02 2,030 2,030 2,030 2,030 7,000
1988/12/01 2,030 2,030 2,020 2,030 12,000
1988/11/30 2,050 2,050 2,020 2,050 15,000
1988/11/29 2,040 2,040 1,980 1,980 8,000
1988/11/28 1,980 1,980 1,980 1,980 12,000
1988/11/26 2,000 2,000 1,980 1,980 15,000
1988/11/25 1,990 2,000 1,990 2,000 19,000
1988/11/24 1,990 1,990 1,990 1,990 11,000
1988/11/22 2,000 2,000 2,000 2,000 6,000
1988/11/21 1,990 2,010 1,990 2,010 16,000
1988/11/18 1,990 2,000 1,990 2,000 7,000
1988/11/17 2,030 2,030 2,000 2,000 26,000
1988/11/16 2,030 2,030 2,030 2,030 8,000
1988/11/15 2,050 2,050 2,020 2,020 14,000
1988/11/14 2,060 2,060 2,060 2,060 3,000
1988/11/11 2,010 2,050 2,010 2,050 13,000
1988/11/10 2,020 2,020 2,000 2,010 15,000
1988/11/09 2,030 2,030 2,000 2,000 10,000
1988/11/08 2,030 2,030 2,030 2,030 13,000
1988/11/07 2,050 2,050 2,040 2,040 5,000
1988/11/05 2,050 2,050 2,050 2,050 10,000
1988/11/02 2,050 2,050 2,050 2,050 11,000
1988/11/01 2,060 2,060 2,060 2,060 16,000
1988/10/31 2,070 2,070 2,070 2,070 14,000
1988/10/29 2,030 2,030 2,030 2,030 10,000
1988/10/28 2,000 2,010 1,990 2,010 12,000
1988/10/27 2,010 2,010 2,000 2,000 12,000
1988/10/26 2,010 2,020 2,010 2,020 29,000
1988/10/25 2,020 2,020 2,020 2,020 7,000
1988/10/24 2,030 2,030 2,020 2,020 8,000
1988/10/22 2,010 2,020 2,010 2,020 2,000
1988/10/21 2,030 2,030 2,020 2,020 3,000
1988/10/20 2,030 2,030 2,030 2,030 4,000
1988/10/19 2,030 2,030 2,030 2,030 22,000
1988/10/18 2,020 2,020 2,020 2,020 3,000
1988/10/17 2,050 2,050 2,030 2,030 5,000
1988/10/14 2,080 2,080 2,080 2,080 8,000
1988/10/12 2,090 2,090 2,090 2,090 5,000
1988/10/07 2,140 2,140 2,120 2,120 7,000
1988/10/06 2,140 2,140 2,140 2,140 1,000
1988/10/05 2,150 2,150 2,150 2,150 15,000
1988/10/04 2,150 2,150 2,150 2,150 10,000
1988/10/03 2,150 2,150 2,150 2,150 30,000
1988/10/01 2,150 2,150 2,150 2,150 6,000
1988/09/30 2,120 2,150 2,120 2,150 32,000
1988/09/29 2,140 2,140 2,140 2,140 10,000
1988/09/28 2,140 2,140 2,140 2,140 2,000
1988/09/27 2,170 2,170 2,140 2,140 6,000
1988/09/27 1 -> 1.05 分割
1988/09/26 2,200 2,240 2,190 2,240 105,000
1988/09/24 2,220 2,220 2,200 2,200 53,000
1988/09/22 2,220 2,220 2,210 2,210 19,000
1988/09/21 2,220 2,220 2,210 2,210 17,000
1988/09/20 2,230 2,230 2,220 2,220 42,000
1988/09/19 2,240 2,240 2,220 2,240 18,000
1988/09/16 2,230 2,230 2,230 2,230 68,000
1988/09/14 2,240 2,240 2,210 2,230 30,000
1988/09/13 2,220 2,220 2,210 2,220 43,000
1988/09/12 2,210 2,210 2,210 2,210 6,000
1988/09/09 2,190 2,210 2,190 2,210 8,000
1988/09/08 2,200 2,200 2,190 2,190 62,000
1988/09/07 2,180 2,190 2,180 2,180 13,000
1988/09/06 2,200 2,200 2,180 2,180 24,000
1988/09/05 2,190 2,200 2,190 2,200 16,000
1988/09/03 2,190 2,190 2,190 2,190 2,000
1988/09/02 2,200 2,200 2,180 2,180 14,000
1988/09/01 2,210 2,210 2,170 2,200 60,000
1988/08/31 2,200 2,210 2,200 2,210 27,000
1988/08/30 2,190 2,190 2,170 2,170 11,000
1988/08/29 2,150 2,150 2,150 2,150 13,000
1988/08/27 2,150 2,150 2,150 2,150 7,000
1988/08/26 2,120 2,150 2,120 2,150 40,000
1988/08/25 2,140 2,140 2,120 2,120 8,000
1988/08/24 2,140 2,140 2,130 2,140 7,000
1988/08/23 2,150 2,150 2,120 2,120 9,000
1988/08/22 2,150 2,150 2,150 2,150 3,000
1988/08/19 2,150 2,150 2,120 2,150 16,000
1988/08/18 2,150 2,150 2,150 2,150 12,000
1988/08/17 2,130 2,150 2,130 2,150 32,000
1988/08/16 2,120 2,120 2,120 2,120 8,000
1988/08/15 2,130 2,150 2,130 2,150 20,000
1988/08/12 2,100 2,130 2,100 2,130 8,000
1988/08/11 2,100 2,100 2,100 2,100 8,000
1988/08/10 2,120 2,120 2,100 2,100 5,000
1988/08/09 2,130 2,130 2,130 2,130 7,000
1988/08/08 2,130 2,130 2,130 2,130 5,000
1988/08/06 2,140 2,140 2,130 2,130 8,000
1988/08/05 2,130 2,130 2,130 2,130 11,000
1988/08/04 2,130 2,130 2,130 2,130 6,000
1988/08/03 2,130 2,130 2,130 2,130 13,000
1988/08/02 2,120 2,130 2,120 2,120 11,000
1988/08/01 2,150 2,150 2,130 2,150 16,000
1988/07/30 2,150 2,150 2,110 2,110 127,000
1988/07/29 2,130 2,130 2,110 2,110 91,000
1988/07/28 2,120 2,120 2,110 2,110 16,000
1988/07/27 2,100 2,110 2,100 2,100 36,000
1988/07/26 2,110 2,120 2,100 2,100 29,000
1988/07/25 2,110 2,120 2,110 2,120 16,000
1988/07/23 2,120 2,120 2,120 2,120 1,000
1988/07/22 2,120 2,120 2,120 2,120 1,000
1988/07/21 2,130 2,130 2,130 2,130 8,000
1988/07/20 2,130 2,130 2,100 2,130 6,000
1988/07/19 2,140 2,140 2,130 2,130 6,000
1988/07/18 2,150 2,150 2,150 2,150 15,000
1988/07/15 2,150 2,150 2,140 2,140 17,000
1988/07/14 2,150 2,150 2,120 2,140 41,000
1988/07/13 2,160 2,160 2,160 2,160 4,000
1988/07/12 2,160 2,160 2,160 2,160 4,000
1988/07/11 2,170 2,170 2,170 2,170 10,000
1988/07/08 2,150 2,170 2,150 2,170 13,000
1988/07/07 2,140 2,140 2,140 2,140 11,000
1988/07/06 2,140 2,140 2,140 2,140 39,000
1988/07/05 2,140 2,140 2,140 2,140 1,000
1988/07/04 2,150 2,150 2,150 2,150 17,000
1988/07/02 2,150 2,150 2,150 2,150 17,000
1988/07/01 2,160 2,160 2,150 2,150 26,000
1988/06/30 2,170 2,170 2,150 2,170 74,000
1988/06/29 2,150 2,160 2,150 2,160 10,000
1988/06/28 2,160 2,160 2,150 2,150 25,000
1988/06/27 2,160 2,170 2,160 2,170 27,000
1988/06/25 2,160 2,160 2,150 2,160 32,000
1988/06/24 2,170 2,170 2,170 2,170 3,000
1988/06/23 2,170 2,170 2,160 2,170 119,000
1988/06/22 2,170 2,170 2,170 2,170 15,000
1988/06/21 2,170 2,170 2,170 2,170 5,000
1988/06/20 2,180 2,180 2,180 2,180 3,000
1988/06/17 2,190 2,200 2,180 2,180 11,000
1988/06/16 2,190 2,190 2,190 2,190 11,000
1988/06/15 2,200 2,200 2,200 2,200 3,000
1988/06/14 2,170 2,210 2,170 2,210 52,000
1988/06/13 2,170 2,170 2,170 2,170 3,000
1988/06/10 2,200 2,200 2,190 2,190 6,000
1988/06/09 2,200 2,200 2,200 2,200 10,000
1988/06/08 2,200 2,220 2,190 2,220 84,000
1988/06/07 2,200 2,200 2,180 2,180 2,000
1988/06/06 2,150 2,250 2,150 2,250 56,000
1988/06/03 2,150 2,150 2,150 2,150 2,000
1988/06/02 2,150 2,150 2,100 2,150 5,000
1988/06/01 2,170 2,170 2,170 2,170 1,000
1988/05/31 2,150 2,150 2,150 2,150 29,000
1988/05/30 2,120 2,120 2,100 2,100 4,000
1988/05/28 2,120 2,120 2,120 2,120 5,000
1988/05/27 2,130 2,130 2,120 2,120 25,000
1988/05/26 2,170 2,170 2,120 2,120 19,000
1988/05/25 2,150 2,150 2,120 2,130 21,000
1988/05/24 2,120 2,120 2,120 2,120 11,000
1988/05/23 2,140 2,150 2,140 2,140 3,000
1988/05/20 2,170 2,170 2,170 2,170 11,000
1988/05/19 2,190 2,190 2,180 2,180 9,000
1988/05/18 2,200 2,200 2,200 2,200 1,000
1988/05/17 2,200 2,200 2,200 2,200 1,000
1988/05/16 2,200 2,200 2,200 2,200 3,000
1988/05/13 2,230 2,230 2,230 2,230 10,000
1988/05/12 2,200 2,200 2,200 2,200 11,000
1988/05/11 2,230 2,230 2,200 2,200 49,000
1988/05/10 2,240 2,240 2,220 2,220 7,000
1988/05/09 2,250 2,250 2,250 2,250 25,000
1988/05/07 2,250 2,250 2,230 2,250 39,000
1988/05/06 2,260 2,300 2,250 2,290 41,000
1988/05/02 2,230 2,230 2,230 2,230 28,000
1988/04/30 2,220 2,220 2,220 2,220 18,000
1988/04/28 2,210 2,210 2,200 2,200 16,000
1988/04/27 2,200 2,200 2,200 2,200 11,000
1988/04/26 2,200 2,200 2,190 2,200 6,000
1988/04/25 2,190 2,240 2,190 2,200 33,000
1988/04/23 2,200 2,200 2,200 2,200 11,000
1988/04/22 2,190 2,190 2,170 2,170 10,000
1988/04/21 2,180 2,200 2,170 2,190 29,000
1988/04/20 2,180 2,180 2,180 2,180 9,000
1988/04/19 2,170 2,170 2,170 2,170 6,000
1988/04/18 2,170 2,170 2,170 2,170 9,000
1988/04/15 2,180 2,180 2,180 2,180 4,000
1988/04/14 2,170 2,170 2,170 2,170 15,000
1988/04/13 2,170 2,210 2,170 2,200 33,000
1988/04/12 2,170 2,170 2,170 2,170 15,000
1988/04/11 2,150 2,170 2,150 2,170 17,000
1988/04/08 2,150 2,170 2,150 2,170 8,000
1988/04/07 2,150 2,160 2,150 2,150 18,000
1988/04/06 2,150 2,150 2,150 2,150 8,000
1988/04/05 2,170 2,170 2,160 2,160 5,000
1988/04/04 2,150 2,150 2,150 2,150 10,000
1988/04/02 2,150 2,150 2,150 2,150 2,000
1988/04/01 2,170 2,180 2,150 2,150 47,000
1988/03/31 2,160 2,160 2,160 2,160 4,000
1988/03/30 2,150 2,160 2,150 2,160 18,000
1988/03/29 2,150 2,150 2,150 2,150 4,000
1988/03/28 2,150 2,150 2,150 2,150 14,000
1988/03/26 2,150 2,160 2,150 2,150 54,000
1988/03/25 2,230 2,230 2,140 2,160 116,000
1988/03/24 2,200 2,240 2,200 2,230 9,000
1988/03/23 2,240 2,240 2,200 2,200 16,000
1988/03/22 2,280 2,280 2,250 2,250 13,000
1988/03/18 2,250 2,340 2,200 2,300 162,000
1988/03/17 2,130 2,130 2,120 2,130 25,000
1988/03/16 2,120 2,120 2,120 2,120 6,000
1988/03/15 2,130 2,130 2,120 2,120 7,000
1988/03/14 2,120 2,130 2,120 2,130 7,000
1988/03/11 2,120 2,120 2,100 2,120 14,000
1988/03/10 2,150 2,150 2,150 2,150 5,000
1988/03/09 2,200 2,200 2,130 2,150 22,000
1988/03/08 2,120 2,160 2,120 2,160 23,000
1988/03/07 2,160 2,160 2,160 2,160 1,000
1988/03/04 2,190 2,190 2,160 2,160 3,000
1988/03/03 2,200 2,200 2,190 2,190 16,000
1988/03/02 2,180 2,200 2,180 2,200 31,000
1988/03/01 2,180 2,190 2,160 2,180 9,000
1988/02/29 2,180 2,180 2,160 2,160 17,000
1988/02/27 2,150 2,150 2,150 2,150 10,000
1988/02/26 2,200 2,200 2,170 2,190 17,000
1988/02/25 2,140 2,160 2,120 2,160 50,000
1988/02/24 2,160 2,160 2,100 2,100 9,000
1988/02/23 2,190 2,190 2,150 2,150 17,000
1988/02/22 2,100 2,150 2,100 2,130 59,000
1988/02/19 2,100 2,130 2,100 2,100 18,000
1988/02/18 2,030 2,090 2,030 2,090 14,000
1988/02/17 2,040 2,050 2,030 2,030 40,000
1988/02/16 2,030 2,050 2,030 2,030 17,000
1988/02/15 2,070 2,070 2,030 2,030 4,000
1988/02/12 2,040 2,040 2,030 2,030 3,000
1988/02/10 2,020 2,040 2,020 2,040 84,000
1988/02/09 2,010 2,030 2,010 2,020 5,000
1988/02/08 2,050 2,050 2,050 2,050 18,000
1988/02/06 2,000 2,000 2,000 2,000 2,000
1988/02/05 1,990 1,990 1,990 1,990 2,000
1988/02/04 1,980 1,980 1,980 1,980 5,000
1988/02/03 1,980 1,980 1,980 1,980 2,000
1988/02/02 1,990 1,990 1,990 1,990 1,000
1988/02/01 1,990 2,000 1,990 2,000 2,000
1988/01/30 1,980 1,980 1,980 1,980 1,000
1988/01/29 1,980 1,980 1,980 1,980 2,000
1988/01/28 1,970 1,980 1,970 1,980 14,000
1988/01/27 1,940 1,940 1,940 1,940 4,000
1988/01/26 1,930 1,930 1,930 1,930 42,000
1988/01/25 1,950 1,950 1,920 1,920 7,000
1988/01/23 1,920 1,920 1,920 1,920 1,000
1988/01/22 1,920 1,920 1,920 1,920 10,000
1988/01/21 1,950 1,950 1,910 1,920 12,000
1988/01/20 1,920 1,920 1,920 1,920 3,000
1988/01/19 1,950 1,950 1,950 1,950 2,000
1988/01/18 1,900 1,920 1,880 1,920 15,000
1988/01/14 1,940 1,940 1,910 1,910 5,000
1988/01/13 1,940 1,940 1,940 1,940 3,000
1988/01/12 1,980 1,980 1,950 1,950 194,000
1988/01/11 1,980 1,980 1,980 1,980 73,000
1988/01/08 2,060 2,060 2,060 2,060 2,000
1988/01/07 2,050 2,100 2,050 2,070 8,000
1988/01/06 2,040 2,050 2,040 2,050 19,000
1988/01/05 2,040 2,040 2,040 2,040 6,000
1988/01/04 2,050 2,050 2,050 2,050 2,000

このページの先頭へ