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 |
---|---|---|---|---|---|
1994/12/30 | 610 | 625 | 610 | 610 | 25,000 |
1994/12/29 | 609 | 613 | 600 | 604 | 43,000 |
1994/12/28 | 625 | 630 | 615 | 619 | 61,000 |
1994/12/27 | 620 | 625 | 620 | 625 | 139,000 |
1994/12/26 | 605 | 618 | 593 | 608 | 159,000 |
1994/12/22 | 570 | 589 | 570 | 585 | 109,000 |
1994/12/21 | 561 | 565 | 561 | 565 | 41,000 |
1994/12/20 | 559 | 563 | 559 | 560 | 38,000 |
1994/12/19 | 555 | 560 | 555 | 560 | 30,000 |
1994/12/16 | 566 | 566 | 560 | 560 | 46,000 |
1994/12/15 | 564 | 565 | 555 | 560 | 148,000 |
1994/12/14 | 559 | 564 | 557 | 564 | 122,000 |
1994/12/13 | 565 | 565 | 555 | 560 | 63,000 |
1994/12/12 | 555 | 558 | 553 | 557 | 52,000 |
1994/12/09 | 560 | 560 | 555 | 555 | 123,000 |
1994/12/08 | 555 | 556 | 553 | 553 | 32,000 |
1994/12/07 | 557 | 560 | 555 | 555 | 34,000 |
1994/12/06 | 564 | 564 | 556 | 557 | 42,000 |
1994/12/05 | 555 | 569 | 555 | 564 | 44,000 |
1994/12/02 | 563 | 563 | 551 | 551 | 56,000 |
1994/12/01 | 563 | 567 | 555 | 560 | 111,000 |
1994/11/30 | 545 | 556 | 540 | 553 | 128,000 |
1994/11/29 | 545 | 545 | 531 | 535 | 71,000 |
1994/11/28 | 534 | 540 | 530 | 539 | 103,000 |
1994/11/25 | 508 | 526 | 508 | 524 | 98,000 |
1994/11/24 | 511 | 514 | 510 | 514 | 74,000 |
1994/11/22 | 520 | 520 | 510 | 520 | 154,000 |
1994/11/21 | 530 | 535 | 520 | 520 | 151,000 |
1994/11/18 | 529 | 535 | 525 | 530 | 97,000 |
1994/11/17 | 521 | 529 | 521 | 521 | 97,000 |
1994/11/16 | 520 | 530 | 512 | 514 | 466,000 |
1994/11/15 | 510 | 524 | 490 | 510 | 1,393,000 |
1994/11/11 | 650 | 670 | 647 | 670 | 103,000 |
1994/11/10 | 700 | 700 | 675 | 680 | 44,000 |
1994/11/09 | 735 | 735 | 730 | 730 | 10,000 |
1994/11/04 | 766 | 766 | 763 | 763 | 31,000 |
1994/11/02 | 767 | 770 | 767 | 767 | 26,000 |
1994/11/01 | 768 | 769 | 767 | 769 | 14,000 |
1994/10/31 | 763 | 766 | 763 | 766 | 3,000 |
1994/10/28 | 769 | 769 | 762 | 762 | 6,000 |
1994/10/27 | 780 | 780 | 770 | 770 | 29,000 |
1994/10/26 | 797 | 797 | 785 | 785 | 13,000 |
1994/10/25 | 798 | 798 | 798 | 798 | 19,000 |
1994/10/24 | 799 | 799 | 799 | 799 | 3,000 |
1994/10/21 | 825 | 825 | 800 | 800 | 12,000 |
1994/10/20 | 840 | 840 | 840 | 840 | 5,000 |
1994/10/19 | 840 | 840 | 830 | 830 | 8,000 |
1994/10/18 | 839 | 839 | 830 | 830 | 12,000 |
1994/10/17 | 840 | 840 | 840 | 840 | 3,000 |
1994/10/14 | 835 | 840 | 835 | 835 | 28,000 |
1994/10/13 | 825 | 825 | 825 | 825 | 17,000 |
1994/10/12 | 820 | 820 | 818 | 818 | 61,000 |
1994/10/11 | 830 | 830 | 818 | 818 | 6,000 |
1994/10/07 | 818 | 818 | 818 | 818 | 2,000 |
1994/10/06 | 820 | 820 | 810 | 810 | 5,000 |
1994/10/05 | 809 | 811 | 809 | 810 | 21,000 |
1994/10/04 | 811 | 811 | 810 | 810 | 24,000 |
1994/10/03 | 810 | 810 | 805 | 810 | 13,000 |
1994/09/30 | 805 | 815 | 805 | 810 | 14,000 |
1994/09/29 | 795 | 800 | 795 | 795 | 5,000 |
1994/09/28 | 791 | 791 | 785 | 785 | 10,000 |
1994/09/27 | 805 | 810 | 790 | 790 | 13,000 |
1994/09/26 | 795 | 796 | 790 | 795 | 16,000 |
1994/09/22 | 805 | 805 | 785 | 785 | 30,000 |
1994/09/21 | 785 | 785 | 785 | 785 | 2,000 |
1994/09/20 | 790 | 790 | 789 | 789 | 18,000 |
1994/09/19 | 801 | 801 | 790 | 790 | 8,000 |
1994/09/16 | 801 | 805 | 801 | 802 | 23,000 |
1994/09/14 | 830 | 830 | 802 | 802 | 7,000 |
1994/09/13 | 830 | 831 | 820 | 831 | 8,000 |
1994/09/12 | 841 | 841 | 841 | 841 | 3,000 |
1994/09/09 | 851 | 851 | 851 | 851 | 20,000 |
1994/09/08 | 878 | 878 | 837 | 837 | 31,000 |
1994/09/07 | 881 | 881 | 869 | 870 | 8,000 |
1994/09/06 | 890 | 890 | 884 | 890 | 22,000 |
1994/09/05 | 901 | 901 | 884 | 890 | 58,000 |
1994/09/01 | 903 | 903 | 903 | 903 | 4,000 |
1994/08/31 | 898 | 900 | 898 | 900 | 29,000 |
1994/08/30 | 904 | 904 | 904 | 904 | 1,000 |
1994/08/29 | 900 | 905 | 900 | 905 | 71,000 |
1994/08/26 | 915 | 915 | 905 | 905 | 20,000 |
1994/08/25 | 925 | 925 | 915 | 915 | 17,000 |
1994/08/24 | 890 | 915 | 890 | 915 | 41,000 |
1994/08/23 | 890 | 900 | 890 | 890 | 27,000 |
1994/08/22 | 900 | 901 | 890 | 890 | 55,000 |
1994/08/19 | 919 | 919 | 901 | 901 | 14,000 |
1994/08/18 | 919 | 921 | 918 | 920 | 71,000 |
1994/08/17 | 910 | 920 | 909 | 909 | 12,000 |
1994/08/16 | 909 | 910 | 905 | 905 | 27,000 |
1994/08/15 | 914 | 916 | 909 | 909 | 41,000 |
1994/08/12 | 928 | 928 | 915 | 915 | 44,000 |
1994/08/11 | 938 | 938 | 928 | 930 | 10,000 |
1994/08/10 | 948 | 948 | 940 | 942 | 15,000 |
1994/08/09 | 949 | 949 | 949 | 949 | 2,000 |
1994/08/08 | 950 | 950 | 950 | 950 | 6,000 |
1994/08/05 | 960 | 960 | 960 | 960 | 2,000 |
1994/08/04 | 960 | 960 | 955 | 960 | 29,000 |
1994/08/03 | 961 | 969 | 960 | 961 | 22,000 |
1994/08/02 | 969 | 973 | 950 | 960 | 46,000 |
1994/08/01 | 969 | 976 | 969 | 974 | 9,000 |
1994/07/29 | 976 | 978 | 970 | 970 | 9,000 |
1994/07/28 | 977 | 977 | 977 | 977 | 11,000 |
1994/07/27 | 979 | 979 | 978 | 978 | 3,000 |
1994/07/26 | 970 | 980 | 970 | 980 | 18,000 |
1994/07/25 | 1,010 | 1,010 | 970 | 970 | 29,000 |
1994/07/22 | 1,000 | 1,000 | 995 | 1,000 | 61,000 |
1994/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1994/07/20 | 999 | 1,000 | 980 | 1,000 | 7,000 |
1994/07/19 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 |
1994/07/18 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
1994/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
1994/07/14 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 |
1994/07/13 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
1994/07/12 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 |
1994/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
1994/07/08 | 1,050 | 1,050 | 1,010 | 1,020 | 15,000 |
1994/07/07 | 1,030 | 1,050 | 1,030 | 1,050 | 51,000 |
1994/07/06 | 1,010 | 1,040 | 1,010 | 1,020 | 32,000 |
1994/07/05 | 1,040 | 1,040 | 1,020 | 1,030 | 11,000 |
1994/07/04 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
1994/07/01 | 1,040 | 1,040 | 1,010 | 1,040 | 53,000 |
1994/06/30 | 1,030 | 1,040 | 1,000 | 1,030 | 65,000 |
1994/06/29 | 1,020 | 1,030 | 1,010 | 1,020 | 46,000 |
1994/06/28 | 990 | 1,010 | 990 | 1,000 | 56,000 |
1994/06/27 | 990 | 990 | 980 | 980 | 34,000 |
1994/06/24 | 1,010 | 1,030 | 1,000 | 1,000 | 86,000 |
1994/06/23 | 985 | 1,000 | 980 | 1,000 | 36,000 |
1994/06/22 | 960 | 985 | 960 | 985 | 36,000 |
1994/06/21 | 1,000 | 1,000 | 981 | 985 | 28,000 |
1994/06/20 | 1,040 | 1,040 | 1,000 | 1,010 | 25,000 |
1994/06/17 | 1,030 | 1,030 | 1,000 | 1,020 | 70,000 |
1994/06/16 | 1,000 | 1,050 | 999 | 1,050 | 165,000 |
1994/06/15 | 985 | 985 | 980 | 985 | 69,000 |
1994/06/14 | 985 | 990 | 975 | 985 | 93,000 |
1994/06/13 | 959 | 975 | 955 | 975 | 47,000 |
1994/06/10 | 951 | 970 | 940 | 959 | 194,000 |
1994/06/09 | 897 | 942 | 895 | 941 | 165,000 |
1994/06/08 | 899 | 899 | 876 | 890 | 67,000 |
1994/06/07 | 861 | 879 | 861 | 879 | 13,000 |
1994/06/06 | 875 | 875 | 861 | 861 | 10,000 |
1994/06/03 | 885 | 885 | 875 | 880 | 42,000 |
1994/06/02 | 899 | 900 | 895 | 895 | 72,000 |
1994/06/01 | 897 | 899 | 882 | 895 | 37,000 |
1994/05/31 | 881 | 900 | 880 | 899 | 72,000 |
1994/05/30 | 851 | 880 | 851 | 880 | 47,000 |
1994/05/27 | 840 | 844 | 840 | 844 | 13,000 |
1994/05/26 | 844 | 844 | 839 | 840 | 21,000 |
1994/05/25 | 840 | 840 | 839 | 840 | 33,000 |
1994/05/24 | 821 | 840 | 821 | 840 | 7,000 |
1994/05/23 | 831 | 831 | 831 | 831 | 9,000 |
1994/05/20 | 834 | 834 | 834 | 834 | 1,000 |
1994/05/19 | 844 | 844 | 844 | 844 | 6,000 |
1994/05/18 | 845 | 845 | 844 | 844 | 8,000 |
1994/05/17 | 845 | 845 | 845 | 845 | 4,000 |
1994/05/16 | 845 | 845 | 845 | 845 | 9,000 |
1994/05/13 | 830 | 850 | 830 | 845 | 45,000 |
1994/05/12 | 830 | 830 | 830 | 830 | 9,000 |
1994/05/11 | 829 | 840 | 829 | 830 | 12,000 |
1994/05/10 | 840 | 840 | 839 | 839 | 3,000 |
1994/05/09 | 848 | 848 | 845 | 845 | 24,000 |
1994/05/06 | 845 | 848 | 845 | 848 | 15,000 |
1994/05/02 | 830 | 845 | 829 | 845 | 25,000 |
1994/04/28 | 840 | 845 | 831 | 831 | 16,000 |
1994/04/27 | 832 | 832 | 830 | 830 | 39,000 |
1994/04/26 | 839 | 839 | 832 | 832 | 7,000 |
1994/04/25 | 850 | 850 | 840 | 840 | 28,000 |
1994/04/22 | 830 | 835 | 830 | 832 | 25,000 |
1994/04/21 | 831 | 831 | 830 | 830 | 14,000 |
1994/04/20 | 821 | 823 | 821 | 821 | 23,000 |
1994/04/19 | 821 | 821 | 821 | 821 | 4,000 |
1994/04/18 | 830 | 831 | 830 | 830 | 11,000 |
1994/04/15 | 820 | 820 | 820 | 820 | 8,000 |
1994/04/14 | 802 | 810 | 802 | 810 | 7,000 |
1994/04/13 | 791 | 801 | 791 | 801 | 38,000 |
1994/04/12 | 810 | 810 | 801 | 801 | 20,000 |
1994/04/11 | 819 | 819 | 819 | 819 | 6,000 |
1994/04/08 | 822 | 823 | 820 | 820 | 39,000 |
1994/04/07 | 822 | 840 | 822 | 840 | 14,000 |
1994/04/06 | 821 | 825 | 821 | 821 | 25,000 |
1994/04/05 | 810 | 810 | 799 | 810 | 39,000 |
1994/04/04 | 819 | 820 | 814 | 820 | 16,000 |
1994/04/01 | 818 | 820 | 818 | 820 | 25,000 |
1994/03/31 | 820 | 830 | 819 | 819 | 27,000 |
1994/03/30 | 836 | 840 | 825 | 840 | 19,000 |
1994/03/29 | 850 | 850 | 847 | 847 | 16,000 |
1994/03/28 | 857 | 865 | 857 | 865 | 14,000 |
1994/03/25 | 873 | 873 | 870 | 870 | 3,000 |
1994/03/24 | 880 | 880 | 872 | 880 | 20,000 |
1994/03/23 | 880 | 890 | 874 | 890 | 54,000 |
1994/03/22 | 900 | 900 | 870 | 870 | 847,000 |
1994/03/18 | 900 | 900 | 885 | 900 | 200,000 |
1994/03/17 | 870 | 900 | 870 | 900 | 115,000 |
1994/03/16 | 857 | 870 | 855 | 868 | 132,000 |
1994/03/15 | 846 | 847 | 836 | 847 | 61,000 |
1994/03/14 | 824 | 835 | 824 | 830 | 57,000 |
1994/03/11 | 815 | 830 | 815 | 825 | 84,000 |
1994/03/10 | 805 | 825 | 800 | 825 | 20,000 |
1994/03/09 | 820 | 825 | 810 | 825 | 64,000 |
1994/03/08 | 820 | 820 | 810 | 820 | 31,000 |
1994/03/07 | 810 | 815 | 805 | 810 | 34,000 |
1994/03/04 | 810 | 825 | 810 | 820 | 18,000 |
1994/03/03 | 810 | 810 | 800 | 800 | 160,000 |
1994/03/02 | 828 | 829 | 815 | 815 | 23,000 |
1994/03/01 | 820 | 830 | 820 | 829 | 58,000 |
1994/02/28 | 805 | 819 | 800 | 800 | 67,000 |
1994/02/25 | 769 | 795 | 766 | 795 | 32,000 |
1994/02/24 | 750 | 770 | 750 | 770 | 25,000 |
1994/02/23 | 750 | 750 | 750 | 750 | 24,000 |
1994/02/22 | 734 | 734 | 726 | 734 | 58,000 |
1994/02/21 | 725 | 736 | 725 | 735 | 61,000 |
1994/02/18 | 747 | 748 | 746 | 746 | 22,000 |
1994/02/17 | 761 | 761 | 748 | 748 | 4,000 |
1994/02/16 | 741 | 762 | 741 | 762 | 21,000 |
1994/02/14 | 780 | 780 | 780 | 780 | 4,000 |
1994/02/10 | 800 | 800 | 786 | 790 | 123,000 |
1994/02/09 | 806 | 810 | 800 | 800 | 35,000 |
1994/02/08 | 800 | 830 | 799 | 800 | 125,000 |
1994/02/07 | 800 | 800 | 799 | 800 | 16,000 |
1994/02/04 | 810 | 810 | 795 | 805 | 20,000 |
1994/02/03 | 830 | 830 | 815 | 820 | 25,000 |
1994/02/02 | 827 | 834 | 825 | 830 | 34,000 |
1994/02/01 | 820 | 842 | 811 | 838 | 136,000 |
1994/01/31 | 790 | 800 | 790 | 800 | 80,000 |
1994/01/28 | 760 | 760 | 750 | 750 | 5,000 |
1994/01/27 | 760 | 760 | 760 | 760 | 7,000 |
1994/01/26 | 730 | 735 | 730 | 735 | 19,000 |
1994/01/25 | 735 | 735 | 735 | 735 | 49,000 |
1994/01/21 | 770 | 775 | 770 | 775 | 115,000 |
1994/01/20 | 775 | 785 | 775 | 785 | 37,000 |
1994/01/19 | 739 | 770 | 739 | 762 | 20,000 |
1994/01/18 | 770 | 770 | 749 | 749 | 46,000 |
1994/01/17 | 741 | 765 | 741 | 765 | 46,000 |
1994/01/14 | 715 | 731 | 715 | 731 | 15,000 |
1994/01/13 | 730 | 740 | 730 | 730 | 21,000 |
1994/01/12 | 721 | 730 | 721 | 730 | 23,000 |
1994/01/11 | 716 | 731 | 715 | 715 | 19,000 |
1994/01/10 | 695 | 715 | 695 | 715 | 17,000 |
1994/01/07 | 695 | 695 | 690 | 695 | 6,000 |
1994/01/06 | 670 | 700 | 670 | 700 | 17,000 |
1994/01/05 | 659 | 670 | 659 | 670 | 11,000 |
1994/01/04 | 659 | 659 | 659 | 659 | 3,000 |