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 |
---|---|---|---|---|---|
1995/12/29 | 589 | 589 | 576 | 580 | 92,000 |
1995/12/28 | 600 | 600 | 580 | 590 | 247,000 |
1995/12/27 | 580 | 610 | 575 | 598 | 1,123,000 |
1995/12/26 | 555 | 570 | 555 | 570 | 547,000 |
1995/12/25 | 530 | 550 | 529 | 545 | 389,000 |
1995/12/22 | 510 | 514 | 505 | 510 | 265,000 |
1995/12/21 | 490 | 505 | 490 | 504 | 103,000 |
1995/12/20 | 485 | 495 | 485 | 495 | 37,000 |
1995/12/19 | 485 | 490 | 479 | 483 | 48,000 |
1995/12/18 | 501 | 505 | 497 | 498 | 62,000 |
1995/12/15 | 504 | 507 | 500 | 501 | 123,000 |
1995/12/14 | 495 | 502 | 492 | 502 | 82,000 |
1995/12/13 | 493 | 500 | 493 | 495 | 105,000 |
1995/12/12 | 490 | 492 | 488 | 488 | 132,000 |
1995/12/11 | 491 | 495 | 490 | 495 | 138,000 |
1995/12/08 | 494 | 495 | 485 | 490 | 402,000 |
1995/12/07 | 485 | 497 | 480 | 494 | 586,000 |
1995/12/06 | 480 | 485 | 480 | 485 | 84,000 |
1995/12/05 | 487 | 487 | 480 | 480 | 63,000 |
1995/12/04 | 465 | 480 | 465 | 477 | 138,000 |
1995/12/01 | 456 | 460 | 450 | 460 | 71,000 |
1995/11/30 | 444 | 455 | 440 | 455 | 130,000 |
1995/11/29 | 440 | 440 | 434 | 434 | 10,000 |
1995/11/28 | 420 | 441 | 419 | 440 | 142,000 |
1995/11/27 | 419 | 421 | 414 | 417 | 129,000 |
1995/11/24 | 435 | 435 | 420 | 420 | 38,000 |
1995/11/22 | 443 | 443 | 432 | 432 | 31,000 |
1995/11/21 | 435 | 444 | 435 | 443 | 25,000 |
1995/11/20 | 425 | 435 | 420 | 435 | 61,000 |
1995/11/17 | 426 | 426 | 418 | 420 | 40,000 |
1995/11/16 | 411 | 416 | 411 | 416 | 13,000 |
1995/11/15 | 411 | 412 | 409 | 411 | 15,000 |
1995/11/14 | 411 | 411 | 411 | 411 | 39,000 |
1995/11/13 | 417 | 417 | 411 | 411 | 8,000 |
1995/11/10 | 413 | 418 | 413 | 418 | 11,000 |
1995/11/09 | 422 | 422 | 415 | 420 | 15,000 |
1995/11/08 | 424 | 424 | 421 | 422 | 10,000 |
1995/11/07 | 441 | 442 | 425 | 425 | 19,000 |
1995/11/06 | 420 | 441 | 420 | 441 | 18,000 |
1995/11/02 | 412 | 415 | 412 | 415 | 5,000 |
1995/11/01 | 413 | 413 | 411 | 411 | 12,000 |
1995/10/31 | 420 | 420 | 411 | 411 | 14,000 |
1995/10/30 | 425 | 425 | 421 | 421 | 22,000 |
1995/10/27 | 430 | 430 | 425 | 425 | 41,000 |
1995/10/26 | 435 | 435 | 430 | 430 | 29,000 |
1995/10/25 | 430 | 437 | 430 | 435 | 38,000 |
1995/10/24 | 435 | 440 | 425 | 425 | 63,000 |
1995/10/23 | 440 | 440 | 431 | 435 | 35,000 |
1995/10/20 | 436 | 440 | 436 | 440 | 9,000 |
1995/10/19 | 436 | 437 | 436 | 436 | 22,000 |
1995/10/18 | 435 | 436 | 435 | 436 | 28,000 |
1995/10/17 | 431 | 436 | 431 | 435 | 5,000 |
1995/10/16 | 431 | 436 | 431 | 436 | 13,000 |
1995/10/13 | 441 | 441 | 430 | 430 | 17,000 |
1995/10/12 | 433 | 440 | 429 | 435 | 10,000 |
1995/10/11 | 440 | 440 | 432 | 433 | 28,000 |
1995/10/09 | 450 | 455 | 440 | 440 | 41,000 |
1995/10/06 | 440 | 449 | 440 | 449 | 37,000 |
1995/10/05 | 445 | 453 | 441 | 441 | 27,000 |
1995/10/04 | 434 | 440 | 430 | 440 | 12,000 |
1995/10/03 | 436 | 436 | 428 | 429 | 13,000 |
1995/10/02 | 446 | 446 | 432 | 436 | 17,000 |
1995/09/29 | 446 | 446 | 446 | 446 | 3,000 |
1995/09/28 | 455 | 455 | 445 | 445 | 19,000 |
1995/09/27 | 447 | 450 | 447 | 450 | 4,000 |
1995/09/26 | 446 | 446 | 445 | 445 | 8,000 |
1995/09/25 | 450 | 450 | 445 | 446 | 37,000 |
1995/09/22 | 450 | 455 | 447 | 447 | 23,000 |
1995/09/21 | 470 | 470 | 461 | 461 | 16,000 |
1995/09/20 | 485 | 485 | 475 | 475 | 25,000 |
1995/09/19 | 475 | 475 | 469 | 475 | 25,000 |
1995/09/18 | 492 | 495 | 475 | 475 | 64,000 |
1995/09/14 | 492 | 492 | 485 | 487 | 58,000 |
1995/09/13 | 492 | 492 | 476 | 482 | 55,000 |
1995/09/12 | 490 | 494 | 485 | 494 | 79,000 |
1995/09/11 | 480 | 480 | 475 | 475 | 121,000 |
1995/09/08 | 465 | 476 | 465 | 470 | 98,000 |
1995/09/07 | 432 | 440 | 432 | 435 | 5,000 |
1995/09/06 | 432 | 432 | 432 | 432 | 3,000 |
1995/09/05 | 430 | 432 | 427 | 427 | 21,000 |
1995/09/04 | 448 | 450 | 434 | 436 | 77,000 |
1995/09/01 | 444 | 444 | 438 | 440 | 15,000 |
1995/08/31 | 446 | 446 | 428 | 432 | 32,000 |
1995/08/30 | 456 | 460 | 445 | 445 | 55,000 |
1995/08/29 | 440 | 450 | 436 | 450 | 41,000 |
1995/08/28 | 435 | 440 | 435 | 440 | 22,000 |
1995/08/25 | 434 | 439 | 434 | 438 | 65,000 |
1995/08/24 | 435 | 435 | 431 | 434 | 24,000 |
1995/08/23 | 445 | 445 | 430 | 439 | 36,000 |
1995/08/22 | 455 | 455 | 442 | 445 | 35,000 |
1995/08/21 | 470 | 470 | 457 | 457 | 25,000 |
1995/08/18 | 470 | 471 | 461 | 465 | 27,000 |
1995/08/17 | 485 | 488 | 475 | 475 | 79,000 |
1995/08/16 | 491 | 495 | 485 | 485 | 156,000 |
1995/08/15 | 420 | 439 | 420 | 430 | 33,000 |
1995/08/14 | 405 | 421 | 405 | 421 | 19,000 |
1995/08/11 | 404 | 406 | 404 | 405 | 8,000 |
1995/08/10 | 402 | 406 | 401 | 401 | 9,000 |
1995/08/09 | 410 | 418 | 407 | 417 | 33,000 |
1995/08/08 | 407 | 410 | 407 | 410 | 7,000 |
1995/08/07 | 416 | 416 | 406 | 406 | 14,000 |
1995/08/04 | 420 | 420 | 416 | 416 | 30,000 |
1995/08/03 | 393 | 420 | 393 | 420 | 99,000 |
1995/08/02 | 385 | 398 | 385 | 398 | 115,000 |
1995/08/01 | 397 | 397 | 386 | 389 | 23,000 |
1995/07/31 | 407 | 407 | 399 | 400 | 116,000 |
1995/07/28 | 410 | 412 | 410 | 412 | 60,000 |
1995/07/27 | 409 | 425 | 408 | 425 | 14,000 |
1995/07/26 | 415 | 415 | 410 | 410 | 20,000 |
1995/07/25 | 435 | 435 | 425 | 425 | 37,000 |
1995/07/24 | 432 | 432 | 429 | 430 | 4,000 |
1995/07/21 | 417 | 432 | 417 | 432 | 23,000 |
1995/07/20 | 408 | 417 | 408 | 417 | 22,000 |
1995/07/18 | 468 | 468 | 452 | 457 | 52,000 |
1995/07/17 | 449 | 455 | 449 | 455 | 27,000 |
1995/07/14 | 461 | 461 | 450 | 450 | 25,000 |
1995/07/13 | 465 | 465 | 450 | 461 | 45,000 |
1995/07/12 | 449 | 465 | 448 | 465 | 47,000 |
1995/07/11 | 450 | 450 | 435 | 445 | 49,000 |
1995/07/10 | 437 | 459 | 437 | 445 | 125,000 |
1995/07/07 | 390 | 421 | 390 | 415 | 98,000 |
1995/07/06 | 369 | 380 | 369 | 380 | 13,000 |
1995/07/05 | 364 | 364 | 364 | 364 | 5,000 |
1995/07/04 | 372 | 375 | 365 | 375 | 32,000 |
1995/07/03 | 380 | 383 | 372 | 372 | 21,000 |
1995/06/30 | 380 | 385 | 380 | 385 | 13,000 |
1995/06/29 | 386 | 386 | 378 | 380 | 35,000 |
1995/06/28 | 375 | 376 | 375 | 376 | 7,000 |
1995/06/27 | 400 | 400 | 390 | 390 | 22,000 |
1995/06/26 | 394 | 411 | 394 | 410 | 48,000 |
1995/06/23 | 370 | 394 | 370 | 394 | 19,000 |
1995/06/22 | 362 | 370 | 362 | 370 | 12,000 |
1995/06/21 | 361 | 363 | 361 | 363 | 14,000 |
1995/06/20 | 375 | 380 | 365 | 365 | 40,000 |
1995/06/19 | 361 | 371 | 361 | 370 | 36,000 |
1995/06/16 | 375 | 375 | 360 | 360 | 24,000 |
1995/06/15 | 350 | 355 | 340 | 350 | 57,000 |
1995/06/14 | 346 | 350 | 346 | 346 | 15,000 |
1995/06/13 | 350 | 365 | 340 | 345 | 73,000 |
1995/06/12 | 380 | 380 | 360 | 360 | 58,000 |
1995/06/09 | 400 | 400 | 396 | 396 | 101,000 |
1995/06/08 | 399 | 400 | 390 | 390 | 8,000 |
1995/06/07 | 400 | 400 | 400 | 400 | 9,000 |
1995/06/06 | 417 | 417 | 417 | 417 | 5,000 |
1995/06/05 | 420 | 420 | 417 | 417 | 5,000 |
1995/06/02 | 414 | 443 | 414 | 440 | 13,000 |
1995/06/01 | 395 | 417 | 395 | 417 | 41,000 |
1995/05/31 | 393 | 395 | 390 | 395 | 14,000 |
1995/05/30 | 390 | 390 | 380 | 390 | 34,000 |
1995/05/29 | 390 | 391 | 390 | 391 | 27,000 |
1995/05/26 | 405 | 406 | 405 | 405 | 21,000 |
1995/05/25 | 412 | 422 | 412 | 412 | 47,000 |
1995/05/24 | 410 | 420 | 410 | 412 | 16,000 |
1995/05/23 | 409 | 409 | 406 | 407 | 20,000 |
1995/05/22 | 410 | 415 | 407 | 409 | 24,000 |
1995/05/19 | 410 | 418 | 410 | 415 | 31,000 |
1995/05/18 | 439 | 439 | 423 | 423 | 17,000 |
1995/05/17 | 432 | 439 | 432 | 439 | 5,000 |
1995/05/16 | 452 | 452 | 436 | 439 | 23,000 |
1995/05/15 | 445 | 448 | 445 | 447 | 8,000 |
1995/05/12 | 443 | 455 | 442 | 445 | 57,000 |
1995/05/11 | 455 | 455 | 440 | 442 | 176,000 |
1995/05/10 | 478 | 480 | 470 | 475 | 94,000 |
1995/05/09 | 505 | 505 | 493 | 493 | 22,000 |
1995/05/08 | 512 | 512 | 505 | 505 | 12,000 |
1995/04/28 | 481 | 481 | 476 | 476 | 29,000 |
1995/04/27 | 496 | 497 | 495 | 495 | 22,000 |
1995/04/26 | 501 | 501 | 498 | 498 | 4,000 |
1995/04/25 | 515 | 519 | 510 | 510 | 30,000 |
1995/04/24 | 515 | 515 | 510 | 510 | 18,000 |
1995/04/21 | 500 | 515 | 500 | 509 | 29,000 |
1995/04/20 | 486 | 500 | 485 | 500 | 12,000 |
1995/04/19 | 475 | 480 | 475 | 480 | 4,000 |
1995/04/18 | 485 | 485 | 479 | 480 | 9,000 |
1995/04/17 | 475 | 478 | 475 | 478 | 9,000 |
1995/04/14 | 489 | 489 | 480 | 489 | 17,000 |
1995/04/13 | 501 | 501 | 490 | 490 | 10,000 |
1995/04/12 | 491 | 500 | 491 | 500 | 4,000 |
1995/04/11 | 486 | 486 | 486 | 486 | 10,000 |
1995/04/10 | 461 | 471 | 461 | 471 | 7,000 |
1995/04/07 | 457 | 459 | 455 | 456 | 11,000 |
1995/04/06 | 453 | 453 | 450 | 453 | 9,000 |
1995/04/05 | 465 | 466 | 445 | 458 | 27,000 |
1995/04/04 | 445 | 465 | 445 | 460 | 28,000 |
1995/04/03 | 474 | 474 | 442 | 442 | 60,000 |
1995/03/31 | 501 | 520 | 480 | 480 | 51,000 |
1995/03/30 | 500 | 500 | 490 | 500 | 22,000 |
1995/03/29 | 511 | 511 | 496 | 500 | 71,000 |
1995/03/28 | 460 | 500 | 460 | 500 | 54,000 |
1995/03/27 | 436 | 460 | 431 | 460 | 24,000 |
1995/03/24 | 445 | 445 | 415 | 431 | 165,000 |
1995/03/23 | 440 | 450 | 430 | 450 | 2,035,000 |
1995/03/22 | 446 | 450 | 431 | 450 | 36,000 |
1995/03/20 | 470 | 470 | 441 | 441 | 45,000 |
1995/03/17 | 492 | 492 | 470 | 475 | 79,000 |
1995/03/16 | 499 | 499 | 491 | 492 | 11,000 |
1995/03/15 | 498 | 500 | 495 | 500 | 117,000 |
1995/03/14 | 500 | 500 | 495 | 499 | 42,000 |
1995/03/13 | 500 | 501 | 495 | 500 | 26,000 |
1995/03/10 | 545 | 545 | 525 | 525 | 144,000 |
1995/03/09 | 526 | 530 | 525 | 525 | 57,000 |
1995/03/08 | 520 | 525 | 520 | 525 | 19,000 |
1995/03/07 | 520 | 520 | 520 | 520 | 20,000 |
1995/03/06 | 510 | 520 | 510 | 520 | 11,000 |
1995/03/03 | 500 | 510 | 497 | 510 | 62,000 |
1995/03/02 | 497 | 509 | 497 | 497 | 109,000 |
1995/03/01 | 500 | 510 | 495 | 495 | 17,000 |
1995/02/28 | 510 | 510 | 500 | 505 | 26,000 |
1995/02/27 | 490 | 505 | 490 | 500 | 65,000 |
1995/02/24 | 523 | 523 | 510 | 510 | 17,000 |
1995/02/23 | 525 | 525 | 509 | 509 | 135,000 |
1995/02/22 | 515 | 520 | 515 | 520 | 13,000 |
1995/02/21 | 513 | 530 | 513 | 524 | 26,000 |
1995/02/20 | 511 | 511 | 511 | 511 | 14,000 |
1995/02/17 | 510 | 530 | 505 | 511 | 71,000 |
1995/02/16 | 520 | 520 | 510 | 510 | 16,000 |
1995/02/15 | 520 | 520 | 510 | 520 | 65,000 |
1995/02/14 | 530 | 530 | 525 | 525 | 50,000 |
1995/02/13 | 543 | 543 | 530 | 530 | 38,000 |
1995/02/10 | 522 | 530 | 520 | 522 | 115,000 |
1995/02/09 | 520 | 530 | 520 | 521 | 65,000 |
1995/02/08 | 532 | 536 | 530 | 530 | 39,000 |
1995/02/07 | 554 | 555 | 550 | 551 | 50,000 |
1995/02/06 | 552 | 555 | 550 | 555 | 39,000 |
1995/02/03 | 550 | 551 | 535 | 545 | 87,000 |
1995/02/02 | 565 | 571 | 560 | 560 | 75,000 |
1995/02/01 | 575 | 577 | 570 | 570 | 59,000 |
1995/01/31 | 610 | 610 | 572 | 572 | 266,000 |
1995/01/30 | 527 | 580 | 527 | 580 | 298,000 |
1995/01/27 | 535 | 537 | 535 | 537 | 30,000 |
1995/01/26 | 561 | 570 | 531 | 531 | 73,000 |
1995/01/25 | 540 | 570 | 540 | 551 | 94,000 |
1995/01/24 | 520 | 535 | 519 | 535 | 95,000 |
1995/01/23 | 530 | 530 | 501 | 501 | 105,000 |
1995/01/20 | 550 | 550 | 533 | 540 | 57,000 |
1995/01/19 | 551 | 556 | 551 | 553 | 15,000 |
1995/01/18 | 553 | 556 | 550 | 555 | 17,000 |
1995/01/17 | 564 | 564 | 555 | 555 | 36,000 |
1995/01/13 | 560 | 565 | 560 | 560 | 33,000 |
1995/01/12 | 572 | 574 | 570 | 570 | 29,000 |
1995/01/11 | 574 | 574 | 573 | 574 | 33,000 |
1995/01/10 | 570 | 574 | 565 | 574 | 22,000 |
1995/01/09 | 576 | 576 | 562 | 570 | 36,000 |
1995/01/06 | 585 | 590 | 575 | 585 | 23,000 |
1995/01/05 | 609 | 609 | 585 | 585 | 44,000 |
1995/01/04 | 611 | 615 | 610 | 610 | 8,000 |