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
1999/12/30 390 401 370 400 141,000
1999/12/29 380 408 375 400 532,000
1999/12/28 380 385 366 380 145,000
1999/12/27 400 402 370 375 191,000
1999/12/24 371 402 371 402 212,000
1999/12/22 340 380 340 376 189,000
1999/12/21 350 351 335 346 379,000
1999/12/20 374 374 359 360 255,000
1999/12/17 385 398 365 375 379,000
1999/12/16 404 404 390 390 195,000
1999/12/15 401 410 400 406 257,000
1999/12/14 405 414 402 402 173,000
1999/12/13 408 416 403 410 69,000
1999/12/10 421 426 413 413 155,000
1999/12/09 440 440 401 429 249,000
1999/12/08 439 449 439 443 289,000
1999/12/07 445 453 435 449 634,000
1999/12/06 434 445 425 435 614,000
1999/12/03 401 425 400 419 271,000
1999/12/02 428 430 395 400 281,000
1999/12/01 408 413 390 413 526,000
1999/11/30 430 434 412 413 186,000
1999/11/29 465 465 421 430 358,000
1999/11/26 433 445 410 445 360,000
1999/11/25 470 475 425 433 446,000
1999/11/24 465 485 459 470 534,000
1999/11/22 461 495 460 475 1,613,000
1999/11/19 405 460 405 460 1,155,000
1999/11/18 400 404 390 400 420,000
1999/11/17 393 395 381 390 581,000
1999/11/16 350 375 341 370 1,172,000
1999/11/15 407 410 355 355 624,000
1999/11/12 395 428 394 400 617,000
1999/11/11 441 450 400 400 696,000
1999/11/10 460 463 442 446 580,000
1999/11/09 470 485 462 463 442,000
1999/11/08 491 491 468 473 460,000
1999/11/05 494 500 486 490 712,000
1999/11/04 515 524 498 499 1,763,000
1999/11/02 525 535 507 512 3,805,000
1999/11/01 485 532 485 530 8,818,000
1999/10/29 476 484 466 480 2,239,000
1999/10/28 475 490 452 456 2,796,000
1999/10/27 453 474 431 470 1,285,000
1999/10/26 450 455 441 455 492,000
1999/10/25 460 470 440 440 938,000
1999/10/22 440 477 426 465 3,048,000
1999/10/21 483 485 436 450 3,290,000
1999/10/20 430 495 430 468 10,405,000
1999/10/19 386 433 382 429 6,983,000
1999/10/18 335 394 335 388 2,602,000
1999/10/15 390 390 365 375 1,020,000
1999/10/14 341 397 341 395 1,793,000
1999/10/13 340 345 340 345 155,000
1999/10/12 345 345 340 340 103,000
1999/10/08 340 345 330 345 194,000
1999/10/07 337 347 333 340 139,000
1999/10/06 335 342 333 342 114,000
1999/10/05 335 341 335 337 105,000
1999/10/04 340 345 335 337 108,000
1999/10/01 345 345 330 340 320,000
1999/09/30 337 350 332 349 170,000
1999/09/29 343 343 320 326 76,000
1999/09/28 317 344 315 344 104,000
1999/09/27 315 321 315 317 100,000
1999/09/24 335 335 311 315 273,000
1999/09/22 345 345 336 344 142,000
1999/09/21 358 358 345 350 220,000
1999/09/20 363 365 358 362 367,000
1999/09/17 347 360 345 358 393,000
1999/09/16 347 353 343 352 425,000
1999/09/14 345 353 342 350 263,000
1999/09/13 353 353 341 341 242,000
1999/09/10 350 353 345 353 421,000
1999/09/09 353 358 342 350 290,000
1999/09/08 346 352 343 350 197,000
1999/09/07 365 368 336 348 613,000
1999/09/06 345 376 338 361 2,119,000
1999/09/03 315 333 315 333 593,000
1999/09/02 302 325 298 315 322,000
1999/09/01 300 307 298 307 214,000
1999/08/31 307 308 303 303 64,000
1999/08/30 307 310 306 308 97,000
1999/08/27 299 317 298 307 242,000
1999/08/26 300 305 295 298 51,000
1999/08/25 310 311 285 295 123,000
1999/08/24 315 317 310 310 169,000
1999/08/23 329 329 320 320 365,000
1999/08/20 316 325 310 319 483,000
1999/08/19 295 299 290 296 80,000
1999/08/18 299 300 291 291 240,000
1999/08/17 300 301 298 300 220,000
1999/08/16 293 300 292 299 52,000
1999/08/13 289 290 284 290 30,000
1999/08/12 289 293 288 289 82,000
1999/08/11 283 290 282 290 45,000
1999/08/10 279 290 279 289 53,000
1999/08/09 282 285 279 280 82,000
1999/08/06 275 275 271 272 115,000
1999/08/05 287 292 270 275 141,000
1999/08/04 301 301 287 293 177,000
1999/08/03 305 305 291 304 87,000
1999/08/02 291 306 290 306 207,000
1999/07/30 314 314 299 304 166,000
1999/07/29 302 319 302 310 285,000
1999/07/28 298 310 298 302 137,000
1999/07/27 307 308 301 302 157,000
1999/07/26 315 315 306 310 163,000
1999/07/23 320 321 311 316 590,000
1999/07/22 321 335 314 329 931,000
1999/07/21 330 330 310 311 440,000
1999/07/19 361 361 330 338 619,000
1999/07/16 340 379 330 348 2,923,000
1999/07/15 338 339 320 330 1,206,000
1999/07/14 312 324 303 318 1,481,000
1999/07/13 298 304 297 302 794,000
1999/07/12 290 298 285 296 263,000
1999/07/09 275 285 270 270 193,000
1999/07/08 290 294 275 275 197,000
1999/07/07 295 295 286 287 174,000
1999/07/06 305 305 291 291 361,000
1999/07/05 283 301 283 295 574,000
1999/07/02 281 282 275 282 251,000
1999/07/01 265 280 265 280 323,000
1999/06/30 275 275 265 265 168,000
1999/06/29 269 274 264 265 149,000
1999/06/28 240 269 240 269 41,000
1999/06/25 250 250 240 245 105,000
1999/06/24 260 260 255 255 94,000
1999/06/23 265 265 260 262 117,000
1999/06/22 261 268 260 261 52,000
1999/06/21 260 270 260 260 77,000
1999/06/18 259 268 255 255 69,000
1999/06/17 253 266 252 264 77,000
1999/06/16 255 255 253 255 80,000
1999/06/15 265 265 255 255 36,000
1999/06/14 270 270 265 267 63,000
1999/06/11 280 280 266 272 449,000
1999/06/10 243 267 243 265 190,000
1999/06/09 239 242 239 242 87,000
1999/06/08 245 245 236 238 39,000
1999/06/07 244 245 242 245 51,000
1999/06/04 235 245 235 239 41,000
1999/06/03 245 245 239 240 39,000
1999/06/02 242 245 235 245 67,000
1999/06/01 224 240 222 236 165,000
1999/05/31 224 226 220 225 298,000
1999/05/28 226 232 223 223 118,000
1999/05/27 231 239 231 235 107,000
1999/05/26 230 243 220 236 226,000
1999/05/25 245 245 236 237 133,000
1999/05/24 245 245 236 245 93,000
1999/05/21 253 258 241 243 187,000
1999/05/20 247 256 245 253 136,000
1999/05/19 258 259 245 257 262,000
1999/05/18 252 264 252 259 225,000
1999/05/17 271 274 266 267 244,000
1999/05/14 300 300 285 285 344,000
1999/05/13 270 296 270 295 349,000
1999/05/12 276 280 274 280 347,000
1999/05/11 285 285 275 276 145,000
1999/05/10 281 295 275 290 293,000
1999/05/07 286 290 281 283 195,000
1999/05/06 295 295 280 290 311,000
1999/04/30 282 284 274 280 178,000
1999/04/28 291 294 285 285 160,000
1999/04/27 297 297 283 290 275,000
1999/04/26 300 308 293 299 518,000
1999/04/23 280 305 280 303 507,000
1999/04/22 275 280 271 275 308,000
1999/04/21 282 285 270 275 483,000
1999/04/20 295 295 280 285 519,000
1999/04/19 307 315 296 297 902,000
1999/04/16 298 311 292 310 1,439,000
1999/04/15 277 291 277 291 646,000
1999/04/14 279 284 271 274 1,089,000
1999/04/13 245 269 245 269 769,000
1999/04/12 245 247 239 239 462,000
1999/04/09 237 245 236 240 892,000
1999/04/08 230 230 225 229 306,000
1999/04/07 221 225 219 220 214,000
1999/04/06 225 226 216 218 217,000
1999/04/05 220 230 218 218 499,000
1999/04/02 220 220 214 216 404,000
1999/04/01 204 220 200 214 895,000
1999/03/31 192 205 188 204 312,000
1999/03/30 197 200 189 190 253,000
1999/03/29 196 200 190 195 199,000
1999/03/26 220 220 198 205 273,000
1999/03/25 207 210 196 196 230,000
1999/03/24 201 212 201 207 344,000
1999/03/23 233 240 211 219 676,000
1999/03/19 220 233 215 233 1,189,000
1999/03/18 194 240 194 200 2,975,000
1999/03/17 169 194 168 190 1,158,000
1999/03/16 150 170 149 170 494,000
1999/03/15 138 150 138 149 177,000
1999/03/12 149 150 146 148 307,000
1999/03/11 153 153 143 149 707,000
1999/03/10 130 143 129 138 404,000
1999/03/09 130 131 127 130 93,000
1999/03/08 127 132 126 130 305,000
1999/03/05 125 127 121 127 82,000
1999/03/04 124 125 122 125 27,000
1999/03/03 124 124 122 124 57,000
1999/03/02 129 129 124 124 218,000
1999/03/01 124 130 124 129 200,000
1999/02/26 130 131 124 124 504,000
1999/02/25 120 126 115 126 448,000
1999/02/24 118 118 115 117 75,000
1999/02/23 115 118 110 113 182,000
1999/02/22 109 118 109 118 38,000
1999/02/19 114 114 111 111 175,000
1999/02/18 115 115 110 110 8,000
1999/02/17 115 115 110 110 43,000
1999/02/16 114 115 112 115 17,000
1999/02/15 115 115 109 114 12,000
1999/02/12 115 115 114 114 22,000
1999/02/10 109 110 108 110 30,000
1999/02/09 110 110 108 108 18,000
1999/02/08 108 110 108 110 31,000
1999/02/05 108 114 108 110 57,000
1999/02/04 113 115 113 113 146,000
1999/02/03 110 113 110 113 18,000
1999/02/02 115 115 114 114 10,000
1999/02/01 115 116 110 116 20,000
1999/01/29 111 115 111 115 23,000
1999/01/28 115 116 111 111 29,000
1999/01/27 109 115 109 115 74,000
1999/01/26 118 119 108 115 337,000
1999/01/25 118 119 118 119 71,000
1999/01/22 118 119 108 118 25,000
1999/01/21 114 120 109 120 49,000
1999/01/20 113 115 111 115 24,000
1999/01/19 115 115 111 114 54,000
1999/01/18 113 114 113 114 12,000
1999/01/14 111 114 110 114 15,000
1999/01/13 108 112 108 111 22,000
1999/01/12 110 111 109 111 27,000
1999/01/11 110 111 110 110 19,000
1999/01/08 112 112 110 111 34,000
1999/01/07 114 114 110 114 22,000
1999/01/06 110 115 110 115 14,000
1999/01/05 111 115 106 112 34,000
1999/01/04 115 119 113 116 21,000

このページの先頭へ