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 |
---|---|---|---|---|---|
1991/12/30 | 718 | 719 | 718 | 719 | 4,000 |
1991/12/27 | 719 | 720 | 719 | 720 | 4,000 |
1991/12/26 | 708 | 720 | 708 | 720 | 10,000 |
1991/12/25 | 690 | 698 | 690 | 698 | 24,000 |
1991/12/24 | 690 | 690 | 690 | 690 | 7,000 |
1991/12/20 | 690 | 690 | 690 | 690 | 5,000 |
1991/12/19 | 690 | 690 | 690 | 690 | 8,000 |
1991/12/18 | 692 | 692 | 692 | 692 | 9,000 |
1991/12/17 | 680 | 680 | 672 | 672 | 6,000 |
1991/12/16 | 677 | 691 | 677 | 691 | 2,000 |
1991/12/13 | 683 | 688 | 672 | 672 | 11,000 |
1991/12/12 | 680 | 680 | 680 | 680 | 7,000 |
1991/12/11 | 686 | 686 | 683 | 683 | 7,000 |
1991/12/10 | 680 | 686 | 680 | 686 | 89,000 |
1991/12/09 | 684 | 684 | 680 | 680 | 20,000 |
1991/12/05 | 682 | 682 | 682 | 682 | 1,000 |
1991/12/04 | 680 | 680 | 680 | 680 | 3,000 |
1991/12/02 | 706 | 706 | 706 | 706 | 6,000 |
1991/11/29 | 734 | 734 | 716 | 716 | 14,000 |
1991/11/28 | 726 | 726 | 726 | 726 | 7,000 |
1991/11/27 | 730 | 730 | 725 | 725 | 6,000 |
1991/11/26 | 734 | 734 | 734 | 734 | 28,000 |
1991/11/25 | 730 | 735 | 730 | 735 | 9,000 |
1991/11/22 | 745 | 745 | 735 | 735 | 17,000 |
1991/11/20 | 755 | 755 | 745 | 745 | 11,000 |
1991/11/19 | 756 | 756 | 750 | 756 | 6,000 |
1991/11/18 | 757 | 757 | 757 | 757 | 3,000 |
1991/11/14 | 757 | 760 | 757 | 760 | 2,000 |
1991/11/13 | 757 | 757 | 757 | 757 | 1,000 |
1991/11/12 | 757 | 757 | 757 | 757 | 1,000 |
1991/11/08 | 757 | 757 | 757 | 757 | 5,000 |
1991/11/07 | 757 | 757 | 757 | 757 | 4,000 |
1991/11/06 | 760 | 760 | 757 | 757 | 3,000 |
1991/11/05 | 758 | 765 | 758 | 765 | 4,000 |
1991/11/01 | 770 | 770 | 757 | 757 | 5,000 |
1991/10/31 | 760 | 760 | 760 | 760 | 1,000 |
1991/10/30 | 760 | 760 | 757 | 757 | 5,000 |
1991/10/29 | 766 | 766 | 760 | 760 | 8,000 |
1991/10/28 | 765 | 768 | 765 | 765 | 30,000 |
1991/10/25 | 764 | 770 | 760 | 760 | 9,000 |
1991/10/24 | 760 | 764 | 760 | 764 | 4,000 |
1991/10/23 | 760 | 760 | 756 | 756 | 5,000 |
1991/10/22 | 769 | 770 | 764 | 764 | 13,000 |
1991/10/21 | 765 | 770 | 765 | 770 | 12,000 |
1991/10/18 | 756 | 765 | 755 | 765 | 13,000 |
1991/10/17 | 764 | 764 | 764 | 764 | 1,000 |
1991/10/15 | 772 | 772 | 770 | 770 | 13,000 |
1991/10/14 | 779 | 779 | 779 | 779 | 1,000 |
1991/10/11 | 766 | 774 | 763 | 774 | 32,000 |
1991/10/09 | 757 | 768 | 757 | 768 | 5,000 |
1991/10/08 | 748 | 758 | 738 | 758 | 8,000 |
1991/10/07 | 740 | 750 | 730 | 750 | 13,000 |
1991/10/04 | 725 | 740 | 721 | 740 | 50,000 |
1991/10/03 | 715 | 725 | 715 | 725 | 62,000 |
1991/10/02 | 725 | 725 | 710 | 719 | 38,000 |
1991/10/01 | 720 | 725 | 710 | 725 | 18,000 |
1991/09/30 | 725 | 725 | 715 | 720 | 13,000 |
1991/09/27 | 723 | 723 | 715 | 715 | 24,000 |
1991/09/26 | 721 | 721 | 720 | 720 | 9,000 |
1991/09/25 | 720 | 725 | 720 | 720 | 4,000 |
1991/09/24 | 726 | 728 | 720 | 720 | 67,000 |
1991/09/20 | 725 | 725 | 725 | 725 | 25,000 |
1991/09/19 | 728 | 729 | 725 | 725 | 3,000 |
1991/09/18 | 729 | 730 | 729 | 730 | 3,000 |
1991/09/17 | 730 | 730 | 730 | 730 | 6,000 |
1991/09/13 | 707 | 730 | 707 | 730 | 55,000 |
1991/09/12 | 703 | 705 | 703 | 705 | 8,000 |
1991/09/11 | 702 | 705 | 702 | 702 | 9,000 |
1991/09/09 | 722 | 730 | 720 | 720 | 32,000 |
1991/09/06 | 730 | 731 | 720 | 720 | 6,000 |
1991/09/05 | 750 | 750 | 750 | 750 | 3,000 |
1991/09/04 | 769 | 769 | 769 | 769 | 2,000 |
1991/08/30 | 785 | 785 | 785 | 785 | 4,000 |
1991/08/27 | 785 | 785 | 785 | 785 | 5,000 |
1991/08/26 | 795 | 795 | 795 | 795 | 29,000 |
1991/08/22 | 770 | 795 | 770 | 795 | 23,000 |
1991/08/21 | 750 | 750 | 750 | 750 | 4,000 |
1991/08/20 | 738 | 738 | 729 | 738 | 5,000 |
1991/08/19 | 785 | 785 | 750 | 750 | 12,000 |
1991/08/16 | 785 | 785 | 785 | 785 | 1,000 |
1991/08/15 | 800 | 800 | 799 | 799 | 2,000 |
1991/08/14 | 800 | 800 | 800 | 800 | 10,000 |
1991/08/13 | 773 | 773 | 773 | 773 | 10,000 |
1991/08/12 | 781 | 785 | 772 | 773 | 14,000 |
1991/08/09 | 790 | 790 | 780 | 780 | 5,000 |
1991/08/08 | 800 | 800 | 800 | 800 | 1,000 |
1991/08/07 | 795 | 796 | 795 | 795 | 6,000 |
1991/08/06 | 795 | 795 | 795 | 795 | 1,000 |
1991/08/05 | 790 | 791 | 790 | 791 | 5,000 |
1991/08/02 | 800 | 800 | 790 | 790 | 5,000 |
1991/08/01 | 803 | 804 | 803 | 803 | 4,000 |
1991/07/31 | 805 | 805 | 803 | 803 | 12,000 |
1991/07/30 | 803 | 805 | 803 | 803 | 6,000 |
1991/07/29 | 803 | 803 | 803 | 803 | 2,000 |
1991/07/26 | 800 | 802 | 800 | 800 | 45,000 |
1991/07/25 | 799 | 799 | 798 | 798 | 22,000 |
1991/07/24 | 800 | 800 | 798 | 798 | 6,000 |
1991/07/23 | 799 | 800 | 798 | 800 | 11,000 |
1991/07/19 | 812 | 812 | 812 | 812 | 1,000 |
1991/07/18 | 830 | 830 | 830 | 830 | 3,000 |
1991/07/17 | 835 | 835 | 831 | 831 | 5,000 |
1991/07/16 | 836 | 836 | 826 | 835 | 14,000 |
1991/07/15 | 836 | 836 | 836 | 836 | 12,000 |
1991/07/12 | 838 | 838 | 838 | 838 | 1,000 |
1991/07/10 | 839 | 839 | 839 | 839 | 2,000 |
1991/07/09 | 840 | 840 | 840 | 840 | 11,000 |
1991/07/05 | 869 | 869 | 869 | 869 | 2,000 |
1991/07/04 | 870 | 870 | 870 | 870 | 2,000 |
1991/07/03 | 878 | 878 | 870 | 870 | 23,000 |
1991/07/02 | 878 | 879 | 878 | 878 | 4,000 |
1991/06/28 | 879 | 879 | 879 | 879 | 17,000 |
1991/06/26 | 879 | 880 | 878 | 880 | 4,000 |
1991/06/25 | 880 | 880 | 879 | 879 | 40,000 |
1991/06/19 | 880 | 880 | 880 | 880 | 5,000 |
1991/06/17 | 880 | 880 | 880 | 880 | 1,000 |
1991/06/14 | 900 | 900 | 880 | 880 | 29,000 |
1991/06/13 | 890 | 890 | 890 | 890 | 15,000 |
1991/06/12 | 890 | 890 | 890 | 890 | 10,000 |
1991/06/11 | 890 | 890 | 890 | 890 | 6,000 |
1991/06/10 | 880 | 890 | 880 | 890 | 23,000 |
1991/06/07 | 880 | 880 | 880 | 880 | 10,000 |
1991/06/06 | 880 | 880 | 880 | 880 | 1,000 |
1991/06/05 | 898 | 898 | 898 | 898 | 1,000 |
1991/06/04 | 899 | 899 | 899 | 899 | 1,000 |
1991/05/31 | 890 | 900 | 880 | 900 | 25,000 |
1991/05/30 | 900 | 900 | 900 | 900 | 6,000 |
1991/05/28 | 920 | 920 | 920 | 920 | 4,000 |
1991/05/27 | 920 | 920 | 920 | 920 | 20,000 |
1991/05/24 | 917 | 918 | 917 | 918 | 2,000 |
1991/05/22 | 900 | 930 | 900 | 930 | 8,000 |
1991/05/21 | 898 | 898 | 890 | 890 | 5,000 |
1991/05/17 | 901 | 901 | 900 | 900 | 6,000 |
1991/05/16 | 900 | 900 | 900 | 900 | 4,000 |
1991/05/13 | 930 | 930 | 930 | 930 | 3,000 |
1991/05/10 | 930 | 930 | 930 | 930 | 2,000 |
1991/05/09 | 930 | 930 | 930 | 930 | 3,000 |
1991/05/08 | 931 | 931 | 931 | 931 | 5,000 |
1991/05/07 | 932 | 932 | 931 | 931 | 6,000 |
1991/05/02 | 933 | 933 | 930 | 930 | 2,000 |
1991/05/01 | 943 | 943 | 933 | 933 | 5,000 |
1991/04/30 | 943 | 943 | 943 | 943 | 5,000 |
1991/04/26 | 944 | 950 | 944 | 944 | 10,000 |
1991/04/25 | 949 | 949 | 944 | 944 | 2,000 |
1991/04/24 | 965 | 965 | 959 | 959 | 26,000 |
1991/04/23 | 969 | 970 | 960 | 960 | 21,000 |
1991/04/22 | 980 | 980 | 980 | 980 | 136,000 |
1991/04/19 | 980 | 980 | 980 | 980 | 1,000 |
1991/04/18 | 990 | 990 | 990 | 990 | 26,000 |
1991/04/17 | 970 | 990 | 970 | 990 | 78,000 |
1991/04/16 | 980 | 980 | 980 | 980 | 10,000 |
1991/04/15 | 950 | 980 | 950 | 980 | 15,000 |
1991/04/12 | 930 | 940 | 930 | 940 | 12,000 |
1991/04/11 | 930 | 930 | 925 | 930 | 29,000 |
1991/04/09 | 950 | 950 | 940 | 940 | 11,000 |
1991/04/08 | 960 | 970 | 960 | 960 | 34,000 |
1991/04/05 | 970 | 970 | 970 | 970 | 14,000 |
1991/04/04 | 970 | 970 | 965 | 965 | 16,000 |
1991/04/03 | 970 | 970 | 960 | 960 | 2,000 |
1991/04/02 | 940 | 950 | 940 | 950 | 6,000 |
1991/03/29 | 925 | 946 | 925 | 946 | 20,000 |
1991/03/27 | 941 | 941 | 921 | 935 | 31,000 |
1991/03/26 | 961 | 961 | 950 | 950 | 8,000 |
1991/03/25 | 972 | 972 | 970 | 970 | 4,000 |
1991/03/22 | 980 | 980 | 970 | 970 | 25,000 |
1991/03/20 | 1,000 | 1,000 | 979 | 979 | 42,000 |
1991/03/19 | 1,000 | 1,000 | 999 | 1,000 | 14,000 |
1991/03/18 | 980 | 985 | 980 | 985 | 57,000 |
1991/03/15 | 926 | 947 | 926 | 947 | 9,000 |
1991/03/14 | 930 | 930 | 920 | 923 | 6,000 |
1991/03/13 | 930 | 940 | 930 | 930 | 21,000 |
1991/03/12 | 939 | 940 | 939 | 939 | 9,000 |
1991/03/11 | 950 | 950 | 949 | 950 | 16,000 |
1991/03/08 | 959 | 959 | 950 | 950 | 22,000 |
1991/03/07 | 951 | 951 | 949 | 949 | 6,000 |
1991/03/06 | 968 | 968 | 960 | 960 | 2,000 |
1991/03/05 | 969 | 969 | 969 | 969 | 1,000 |
1991/03/01 | 999 | 999 | 999 | 999 | 3,000 |
1991/02/28 | 979 | 1,000 | 979 | 1,000 | 25,000 |
1991/02/27 | 961 | 970 | 960 | 970 | 8,000 |
1991/02/26 | 980 | 999 | 980 | 981 | 21,000 |
1991/02/25 | 980 | 980 | 970 | 980 | 32,000 |
1991/02/22 | 980 | 980 | 980 | 980 | 13,000 |
1991/02/21 | 980 | 980 | 979 | 980 | 9,000 |
1991/02/20 | 985 | 990 | 985 | 990 | 13,000 |
1991/02/19 | 981 | 1,020 | 980 | 1,000 | 68,000 |
1991/02/18 | 960 | 960 | 960 | 960 | 8,000 |
1991/02/15 | 921 | 930 | 920 | 930 | 29,000 |
1991/02/14 | 924 | 930 | 924 | 930 | 17,000 |
1991/02/13 | 901 | 924 | 901 | 924 | 14,000 |
1991/02/12 | 860 | 881 | 860 | 881 | 97,000 |
1991/02/08 | 835 | 841 | 830 | 840 | 135,000 |
1991/02/07 | 800 | 815 | 800 | 815 | 119,000 |
1991/02/06 | 799 | 800 | 799 | 800 | 7,000 |
1991/02/05 | 780 | 805 | 780 | 799 | 48,000 |
1991/02/04 | 780 | 780 | 780 | 780 | 20,000 |
1991/02/01 | 793 | 793 | 793 | 793 | 1,000 |
1991/01/31 | 805 | 805 | 803 | 803 | 8,000 |
1991/01/29 | 805 | 805 | 805 | 805 | 3,000 |
1991/01/28 | 810 | 810 | 809 | 809 | 38,000 |
1991/01/25 | 790 | 810 | 790 | 810 | 9,000 |
1991/01/24 | 807 | 807 | 795 | 795 | 4,000 |
1991/01/23 | 811 | 820 | 811 | 811 | 8,000 |
1991/01/22 | 814 | 814 | 802 | 811 | 16,000 |
1991/01/21 | 819 | 819 | 808 | 815 | 10,000 |
1991/01/18 | 796 | 796 | 795 | 796 | 5,000 |
1991/01/17 | 795 | 795 | 795 | 795 | 11,000 |
1991/01/16 | 795 | 796 | 795 | 795 | 12,000 |
1991/01/14 | 781 | 795 | 781 | 795 | 24,000 |
1991/01/11 | 786 | 786 | 785 | 785 | 11,000 |
1991/01/10 | 785 | 785 | 782 | 785 | 9,000 |
1991/01/09 | 781 | 781 | 781 | 781 | 1,000 |
1991/01/08 | 810 | 810 | 793 | 793 | 9,000 |
1991/01/07 | 810 | 810 | 810 | 810 | 4,000 |
1991/01/04 | 811 | 821 | 811 | 821 | 2,000 |