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 |
---|---|---|---|---|---|
2001/12/28 | 170 | 179 | 170 | 178 | 95,000 |
2001/12/27 | 167 | 169 | 163 | 169 | 87,000 |
2001/12/26 | 169 | 170 | 167 | 170 | 59,000 |
2001/12/25 | 174 | 175 | 167 | 173 | 148,000 |
2001/12/21 | 170 | 174 | 168 | 174 | 93,000 |
2001/12/20 | 172 | 180 | 170 | 179 | 143,000 |
2001/12/19 | 171 | 172 | 168 | 169 | 127,000 |
2001/12/18 | 170 | 175 | 166 | 175 | 275,000 |
2001/12/17 | 181 | 181 | 173 | 175 | 94,000 |
2001/12/14 | 171 | 183 | 170 | 181 | 406,000 |
2001/12/13 | 187 | 187 | 178 | 183 | 69,000 |
2001/12/12 | 181 | 189 | 174 | 188 | 133,000 |
2001/12/11 | 181 | 187 | 173 | 173 | 106,000 |
2001/12/10 | 195 | 196 | 182 | 185 | 249,000 |
2001/12/07 | 188 | 194 | 188 | 193 | 106,000 |
2001/12/06 | 183 | 200 | 183 | 200 | 223,000 |
2001/12/05 | 178 | 183 | 175 | 181 | 98,000 |
2001/12/04 | 183 | 183 | 175 | 178 | 101,000 |
2001/12/03 | 182 | 184 | 178 | 178 | 82,000 |
2001/11/30 | 185 | 186 | 182 | 184 | 66,000 |
2001/11/29 | 183 | 189 | 183 | 185 | 59,000 |
2001/11/28 | 191 | 194 | 188 | 189 | 91,000 |
2001/11/27 | 198 | 198 | 190 | 194 | 82,000 |
2001/11/26 | 191 | 195 | 188 | 195 | 132,000 |
2001/11/22 | 184 | 192 | 183 | 191 | 231,000 |
2001/11/21 | 179 | 182 | 178 | 180 | 124,000 |
2001/11/20 | 183 | 186 | 177 | 179 | 93,000 |
2001/11/19 | 185 | 185 | 180 | 182 | 59,000 |
2001/11/16 | 185 | 189 | 180 | 181 | 102,000 |
2001/11/15 | 172 | 180 | 172 | 180 | 96,000 |
2001/11/14 | 176 | 180 | 174 | 174 | 52,000 |
2001/11/13 | 175 | 176 | 172 | 174 | 59,000 |
2001/11/12 | 175 | 177 | 173 | 176 | 78,000 |
2001/11/09 | 187 | 187 | 177 | 177 | 144,000 |
2001/11/08 | 183 | 187 | 180 | 187 | 113,000 |
2001/11/07 | 187 | 187 | 182 | 184 | 168,000 |
2001/11/06 | 188 | 190 | 186 | 188 | 78,000 |
2001/11/05 | 190 | 190 | 186 | 189 | 142,000 |
2001/11/02 | 193 | 196 | 190 | 191 | 106,000 |
2001/11/01 | 197 | 200 | 192 | 193 | 122,000 |
2001/10/31 | 195 | 200 | 195 | 199 | 112,000 |
2001/10/30 | 198 | 200 | 196 | 200 | 80,000 |
2001/10/29 | 208 | 208 | 200 | 202 | 68,000 |
2001/10/26 | 210 | 212 | 207 | 209 | 195,000 |
2001/10/25 | 205 | 209 | 205 | 209 | 318,000 |
2001/10/24 | 206 | 209 | 200 | 200 | 251,000 |
2001/10/23 | 202 | 206 | 199 | 205 | 131,000 |
2001/10/22 | 195 | 198 | 194 | 198 | 62,000 |
2001/10/19 | 200 | 200 | 190 | 192 | 268,000 |
2001/10/18 | 201 | 205 | 201 | 201 | 56,000 |
2001/10/17 | 205 | 208 | 200 | 208 | 93,000 |
2001/10/16 | 204 | 209 | 202 | 204 | 60,000 |
2001/10/15 | 204 | 207 | 198 | 205 | 54,000 |
2001/10/12 | 205 | 209 | 205 | 209 | 179,000 |
2001/10/11 | 198 | 200 | 195 | 200 | 102,000 |
2001/10/10 | 194 | 196 | 190 | 191 | 85,000 |
2001/10/09 | 198 | 201 | 194 | 198 | 116,000 |
2001/10/05 | 204 | 207 | 202 | 205 | 104,000 |
2001/10/04 | 206 | 209 | 204 | 208 | 163,000 |
2001/10/03 | 206 | 207 | 201 | 202 | 133,000 |
2001/10/02 | 191 | 202 | 191 | 196 | 138,000 |
2001/10/01 | 190 | 196 | 188 | 192 | 311,000 |
2001/09/28 | 191 | 196 | 187 | 196 | 163,000 |
2001/09/27 | 189 | 194 | 185 | 185 | 86,000 |
2001/09/26 | 196 | 196 | 190 | 195 | 82,000 |
2001/09/25 | 198 | 198 | 188 | 192 | 257,000 |
2001/09/21 | 186 | 188 | 182 | 185 | 175,000 |
2001/09/20 | 194 | 194 | 187 | 194 | 237,000 |
2001/09/19 | 198 | 200 | 195 | 196 | 195,000 |
2001/09/18 | 191 | 202 | 191 | 194 | 127,000 |
2001/09/17 | 196 | 196 | 190 | 190 | 155,000 |
2001/09/14 | 190 | 209 | 190 | 209 | 433,000 |
2001/09/13 | 181 | 192 | 181 | 191 | 203,000 |
2001/09/12 | 190 | 197 | 185 | 186 | 374,000 |
2001/09/11 | 205 | 208 | 205 | 207 | 102,000 |
2001/09/10 | 209 | 214 | 199 | 210 | 227,000 |
2001/09/07 | 215 | 220 | 205 | 220 | 276,000 |
2001/09/06 | 219 | 223 | 216 | 221 | 150,000 |
2001/09/05 | 220 | 221 | 215 | 221 | 88,000 |
2001/09/04 | 220 | 222 | 218 | 222 | 121,000 |
2001/09/03 | 223 | 227 | 220 | 222 | 103,000 |
2001/08/31 | 222 | 228 | 222 | 225 | 151,000 |
2001/08/30 | 231 | 231 | 222 | 222 | 155,000 |
2001/08/29 | 240 | 240 | 230 | 234 | 105,000 |
2001/08/28 | 239 | 239 | 235 | 238 | 108,000 |
2001/08/27 | 240 | 244 | 234 | 234 | 191,000 |
2001/08/24 | 237 | 238 | 230 | 231 | 212,000 |
2001/08/23 | 236 | 240 | 231 | 232 | 68,000 |
2001/08/22 | 226 | 239 | 226 | 235 | 76,000 |
2001/08/21 | 228 | 233 | 228 | 231 | 127,000 |
2001/08/20 | 230 | 230 | 220 | 228 | 78,000 |
2001/08/17 | 236 | 237 | 232 | 232 | 76,000 |
2001/08/16 | 239 | 241 | 235 | 236 | 68,000 |
2001/08/15 | 241 | 242 | 236 | 238 | 48,000 |
2001/08/14 | 236 | 242 | 236 | 240 | 104,000 |
2001/08/13 | 233 | 236 | 228 | 235 | 77,000 |
2001/08/10 | 236 | 239 | 231 | 239 | 117,000 |
2001/08/09 | 239 | 239 | 231 | 231 | 137,000 |
2001/08/08 | 237 | 241 | 236 | 240 | 108,000 |
2001/08/07 | 235 | 239 | 234 | 237 | 84,000 |
2001/08/06 | 241 | 242 | 233 | 240 | 29,000 |
2001/08/03 | 250 | 250 | 241 | 242 | 107,000 |
2001/08/02 | 237 | 251 | 237 | 250 | 263,000 |
2001/08/01 | 226 | 240 | 226 | 237 | 146,000 |
2001/07/31 | 223 | 231 | 223 | 231 | 112,000 |
2001/07/30 | 238 | 238 | 218 | 225 | 204,000 |
2001/07/27 | 239 | 240 | 237 | 239 | 150,000 |
2001/07/26 | 241 | 241 | 236 | 238 | 173,000 |
2001/07/25 | 240 | 243 | 235 | 237 | 363,000 |
2001/07/24 | 230 | 231 | 224 | 231 | 175,000 |
2001/07/23 | 235 | 235 | 227 | 231 | 137,000 |
2001/07/19 | 237 | 243 | 235 | 243 | 148,000 |
2001/07/18 | 249 | 249 | 238 | 239 | 135,000 |
2001/07/17 | 249 | 249 | 246 | 246 | 182,000 |
2001/07/16 | 255 | 255 | 248 | 250 | 186,000 |
2001/07/13 | 266 | 266 | 256 | 256 | 101,000 |
2001/07/12 | 253 | 260 | 253 | 256 | 104,000 |
2001/07/11 | 255 | 255 | 251 | 253 | 62,000 |
2001/07/10 | 251 | 256 | 251 | 256 | 139,000 |
2001/07/09 | 251 | 254 | 247 | 252 | 128,000 |
2001/07/06 | 268 | 269 | 260 | 262 | 135,000 |
2001/07/05 | 270 | 272 | 267 | 272 | 81,000 |
2001/07/04 | 275 | 275 | 270 | 274 | 37,000 |
2001/07/03 | 274 | 275 | 271 | 275 | 93,000 |
2001/07/02 | 277 | 278 | 268 | 273 | 113,000 |
2001/06/29 | 277 | 289 | 271 | 282 | 133,000 |
2001/06/28 | 277 | 280 | 266 | 267 | 142,000 |
2001/06/27 | 280 | 283 | 279 | 280 | 42,000 |
2001/06/26 | 281 | 287 | 278 | 287 | 105,000 |
2001/06/25 | 288 | 292 | 277 | 282 | 207,000 |
2001/06/22 | 280 | 284 | 271 | 284 | 263,000 |
2001/06/21 | 260 | 269 | 259 | 269 | 144,000 |
2001/06/20 | 254 | 256 | 253 | 256 | 50,000 |
2001/06/19 | 253 | 259 | 253 | 256 | 115,000 |
2001/06/18 | 260 | 260 | 251 | 255 | 65,000 |
2001/06/15 | 255 | 263 | 250 | 260 | 185,000 |
2001/06/14 | 267 | 267 | 260 | 263 | 107,000 |
2001/06/13 | 267 | 270 | 267 | 267 | 185,000 |
2001/06/12 | 270 | 270 | 261 | 262 | 174,000 |
2001/06/11 | 271 | 277 | 270 | 274 | 78,000 |
2001/06/08 | 285 | 285 | 275 | 279 | 458,000 |
2001/06/07 | 268 | 276 | 267 | 276 | 55,000 |
2001/06/06 | 270 | 275 | 267 | 268 | 73,000 |
2001/06/05 | 279 | 279 | 263 | 269 | 122,000 |
2001/06/04 | 280 | 281 | 271 | 274 | 81,000 |
2001/06/01 | 275 | 290 | 270 | 279 | 113,000 |
2001/05/31 | 265 | 271 | 261 | 271 | 183,000 |
2001/05/30 | 282 | 282 | 275 | 275 | 119,000 |
2001/05/29 | 281 | 284 | 280 | 284 | 83,000 |
2001/05/28 | 289 | 289 | 278 | 283 | 190,000 |
2001/05/25 | 296 | 298 | 289 | 289 | 161,000 |
2001/05/24 | 295 | 295 | 290 | 291 | 133,000 |
2001/05/23 | 305 | 305 | 295 | 297 | 190,000 |
2001/05/22 | 310 | 310 | 304 | 305 | 159,000 |
2001/05/21 | 301 | 304 | 300 | 301 | 110,000 |
2001/05/18 | 300 | 304 | 300 | 300 | 115,000 |
2001/05/17 | 296 | 300 | 294 | 298 | 159,000 |
2001/05/16 | 300 | 302 | 292 | 293 | 170,000 |
2001/05/15 | 293 | 304 | 292 | 300 | 166,000 |
2001/05/14 | 305 | 307 | 295 | 300 | 177,000 |
2001/05/11 | 307 | 315 | 305 | 305 | 125,000 |
2001/05/10 | 308 | 314 | 306 | 311 | 236,000 |
2001/05/09 | 310 | 311 | 305 | 310 | 224,000 |
2001/05/08 | 320 | 325 | 311 | 313 | 343,000 |
2001/05/07 | 318 | 327 | 315 | 327 | 471,000 |
2001/05/02 | 319 | 320 | 310 | 319 | 645,000 |
2001/05/01 | 300 | 314 | 297 | 314 | 947,000 |
2001/04/27 | 298 | 298 | 290 | 290 | 276,000 |
2001/04/26 | 287 | 295 | 287 | 294 | 409,000 |
2001/04/25 | 285 | 289 | 285 | 287 | 208,000 |
2001/04/24 | 279 | 285 | 276 | 285 | 173,000 |
2001/04/23 | 284 | 287 | 279 | 282 | 142,000 |
2001/04/20 | 287 | 288 | 279 | 285 | 228,000 |
2001/04/19 | 289 | 290 | 281 | 287 | 406,000 |
2001/04/18 | 271 | 280 | 271 | 280 | 200,000 |
2001/04/17 | 271 | 274 | 269 | 273 | 99,000 |
2001/04/16 | 270 | 277 | 270 | 272 | 134,000 |
2001/04/13 | 272 | 277 | 268 | 268 | 271,000 |
2001/04/12 | 271 | 275 | 270 | 270 | 208,000 |
2001/04/11 | 273 | 275 | 265 | 274 | 226,000 |
2001/04/10 | 271 | 273 | 263 | 269 | 276,000 |
2001/04/09 | 270 | 277 | 270 | 271 | 233,000 |
2001/04/06 | 290 | 290 | 275 | 275 | 359,000 |
2001/04/05 | 278 | 280 | 274 | 275 | 319,000 |
2001/04/04 | 264 | 274 | 264 | 269 | 302,000 |
2001/04/03 | 254 | 270 | 254 | 269 | 357,000 |
2001/04/02 | 255 | 262 | 255 | 257 | 213,000 |
2001/03/30 | 270 | 273 | 250 | 250 | 185,000 |
2001/03/29 | 266 | 273 | 263 | 270 | 205,000 |
2001/03/28 | 280 | 284 | 274 | 276 | 321,000 |
2001/03/27 | 285 | 287 | 275 | 279 | 395,000 |
2001/03/26 | 266 | 289 | 265 | 289 | 626,000 |
2001/03/23 | 251 | 257 | 250 | 257 | 357,000 |
2001/03/22 | 245 | 256 | 242 | 246 | 464,000 |
2001/03/21 | 223 | 250 | 223 | 250 | 427,000 |
2001/03/19 | 221 | 232 | 220 | 228 | 235,000 |
2001/03/16 | 224 | 233 | 223 | 223 | 174,000 |
2001/03/15 | 215 | 226 | 212 | 226 | 334,000 |
2001/03/14 | 220 | 235 | 218 | 226 | 337,000 |
2001/03/13 | 220 | 230 | 212 | 215 | 622,000 |
2001/03/12 | 244 | 244 | 226 | 226 | 415,000 |
2001/03/09 | 250 | 250 | 246 | 250 | 363,000 |
2001/03/08 | 248 | 252 | 245 | 250 | 146,000 |
2001/03/07 | 248 | 249 | 241 | 248 | 115,000 |
2001/03/06 | 232 | 240 | 232 | 238 | 153,000 |
2001/03/05 | 239 | 239 | 234 | 236 | 159,000 |
2001/03/02 | 244 | 244 | 236 | 236 | 152,000 |
2001/03/01 | 247 | 247 | 239 | 241 | 223,000 |
2001/02/28 | 245 | 248 | 242 | 242 | 180,000 |
2001/02/27 | 258 | 258 | 248 | 248 | 257,000 |
2001/02/26 | 249 | 250 | 246 | 248 | 179,000 |
2001/02/23 | 239 | 245 | 235 | 244 | 229,000 |
2001/02/22 | 234 | 235 | 230 | 232 | 203,000 |
2001/02/21 | 234 | 238 | 232 | 235 | 92,000 |
2001/02/20 | 235 | 235 | 231 | 235 | 133,000 |
2001/02/19 | 231 | 235 | 229 | 232 | 144,000 |
2001/02/16 | 236 | 236 | 231 | 232 | 166,000 |
2001/02/15 | 239 | 239 | 233 | 233 | 168,000 |
2001/02/14 | 235 | 235 | 230 | 232 | 155,000 |
2001/02/13 | 242 | 242 | 228 | 235 | 265,000 |
2001/02/09 | 224 | 232 | 221 | 232 | 215,000 |
2001/02/08 | 228 | 228 | 219 | 220 | 413,000 |
2001/02/07 | 227 | 227 | 222 | 222 | 233,000 |
2001/02/06 | 226 | 227 | 222 | 222 | 172,000 |
2001/02/05 | 229 | 229 | 220 | 221 | 178,000 |
2001/02/02 | 233 | 233 | 221 | 224 | 151,000 |
2001/02/01 | 220 | 229 | 220 | 228 | 137,000 |
2001/01/31 | 228 | 233 | 223 | 233 | 167,000 |
2001/01/30 | 235 | 237 | 228 | 233 | 192,000 |
2001/01/29 | 233 | 237 | 233 | 235 | 131,000 |
2001/01/26 | 232 | 237 | 232 | 235 | 164,000 |
2001/01/25 | 240 | 242 | 235 | 235 | 201,000 |
2001/01/24 | 240 | 243 | 237 | 238 | 201,000 |
2001/01/23 | 235 | 245 | 234 | 245 | 299,000 |
2001/01/22 | 240 | 243 | 230 | 230 | 317,000 |
2001/01/19 | 244 | 246 | 238 | 246 | 633,000 |
2001/01/18 | 220 | 240 | 220 | 232 | 494,000 |
2001/01/17 | 207 | 215 | 207 | 214 | 373,000 |
2001/01/16 | 200 | 205 | 200 | 204 | 263,000 |
2001/01/15 | 192 | 202 | 192 | 197 | 345,000 |
2001/01/12 | 190 | 198 | 190 | 194 | 541,000 |
2001/01/11 | 201 | 210 | 190 | 190 | 512,000 |
2001/01/10 | 211 | 220 | 210 | 210 | 227,000 |
2001/01/09 | 221 | 222 | 213 | 218 | 211,000 |
2001/01/05 | 233 | 233 | 225 | 227 | 438,000 |
2001/01/04 | 242 | 247 | 231 | 233 | 148,000 |