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 |
---|---|---|---|---|---|
2002/12/30 | 126 | 131 | 126 | 128 | 26,000 |
2002/12/27 | 126 | 132 | 126 | 130 | 137,000 |
2002/12/26 | 124 | 128 | 124 | 126 | 126,000 |
2002/12/25 | 126 | 128 | 124 | 124 | 209,000 |
2002/12/24 | 124 | 127 | 123 | 126 | 118,000 |
2002/12/20 | 126 | 129 | 122 | 126 | 178,000 |
2002/12/19 | 121 | 129 | 118 | 129 | 205,000 |
2002/12/18 | 129 | 130 | 123 | 123 | 219,000 |
2002/12/17 | 128 | 132 | 128 | 130 | 204,000 |
2002/12/16 | 130 | 130 | 127 | 128 | 409,000 |
2002/12/13 | 130 | 130 | 126 | 127 | 430,000 |
2002/12/12 | 130 | 131 | 128 | 129 | 80,000 |
2002/12/11 | 129 | 132 | 127 | 131 | 271,000 |
2002/12/10 | 126 | 130 | 126 | 130 | 108,000 |
2002/12/09 | 128 | 130 | 125 | 127 | 145,000 |
2002/12/06 | 125 | 128 | 124 | 128 | 148,000 |
2002/12/05 | 128 | 129 | 125 | 125 | 145,000 |
2002/12/04 | 132 | 133 | 125 | 129 | 175,000 |
2002/12/03 | 132 | 135 | 131 | 135 | 127,000 |
2002/12/02 | 133 | 133 | 131 | 132 | 205,000 |
2002/11/29 | 132 | 136 | 130 | 136 | 184,000 |
2002/11/28 | 128 | 134 | 128 | 130 | 262,000 |
2002/11/27 | 120 | 128 | 120 | 125 | 151,000 |
2002/11/26 | 129 | 130 | 122 | 123 | 118,000 |
2002/11/25 | 122 | 132 | 122 | 126 | 272,000 |
2002/11/22 | 120 | 124 | 115 | 122 | 312,000 |
2002/11/21 | 110 | 119 | 110 | 119 | 226,000 |
2002/11/20 | 103 | 115 | 102 | 115 | 363,000 |
2002/11/19 | 110 | 110 | 105 | 106 | 285,000 |
2002/11/18 | 116 | 116 | 108 | 112 | 313,000 |
2002/11/15 | 119 | 120 | 113 | 118 | 302,000 |
2002/11/14 | 119 | 120 | 110 | 110 | 269,000 |
2002/11/13 | 120 | 122 | 119 | 120 | 78,000 |
2002/11/12 | 119 | 123 | 116 | 120 | 209,000 |
2002/11/11 | 129 | 132 | 123 | 123 | 127,000 |
2002/11/08 | 132 | 134 | 131 | 132 | 102,000 |
2002/11/07 | 135 | 135 | 133 | 135 | 113,000 |
2002/11/06 | 135 | 138 | 134 | 136 | 132,000 |
2002/11/05 | 131 | 135 | 130 | 135 | 98,000 |
2002/11/01 | 130 | 130 | 127 | 130 | 136,000 |
2002/10/31 | 133 | 134 | 130 | 130 | 73,000 |
2002/10/30 | 126 | 135 | 125 | 133 | 183,000 |
2002/10/29 | 132 | 136 | 130 | 133 | 99,000 |
2002/10/28 | 131 | 133 | 123 | 133 | 142,000 |
2002/10/25 | 126 | 133 | 126 | 131 | 154,000 |
2002/10/24 | 130 | 130 | 124 | 126 | 91,000 |
2002/10/23 | 131 | 132 | 125 | 130 | 85,000 |
2002/10/22 | 136 | 137 | 132 | 132 | 107,000 |
2002/10/21 | 139 | 139 | 136 | 136 | 93,000 |
2002/10/18 | 136 | 139 | 135 | 136 | 76,000 |
2002/10/17 | 135 | 139 | 133 | 133 | 97,000 |
2002/10/16 | 143 | 143 | 133 | 135 | 120,000 |
2002/10/15 | 130 | 145 | 130 | 135 | 89,000 |
2002/10/11 | 127 | 128 | 110 | 126 | 224,000 |
2002/10/10 | 122 | 123 | 110 | 121 | 354,000 |
2002/10/09 | 138 | 138 | 125 | 125 | 202,000 |
2002/10/08 | 133 | 140 | 133 | 134 | 156,000 |
2002/10/07 | 141 | 142 | 135 | 135 | 166,000 |
2002/10/04 | 146 | 146 | 142 | 144 | 95,000 |
2002/10/03 | 153 | 154 | 146 | 146 | 102,000 |
2002/10/02 | 155 | 155 | 150 | 150 | 61,000 |
2002/10/01 | 154 | 155 | 149 | 153 | 120,000 |
2002/09/30 | 156 | 160 | 156 | 159 | 81,000 |
2002/09/27 | 157 | 161 | 157 | 159 | 204,000 |
2002/09/26 | 158 | 158 | 148 | 155 | 237,000 |
2002/09/25 | 156 | 158 | 150 | 153 | 124,000 |
2002/09/24 | 152 | 156 | 150 | 156 | 129,000 |
2002/09/20 | 155 | 158 | 153 | 157 | 129,000 |
2002/09/19 | 156 | 164 | 156 | 160 | 208,000 |
2002/09/18 | 150 | 153 | 146 | 153 | 77,000 |
2002/09/17 | 150 | 154 | 147 | 154 | 127,000 |
2002/09/13 | 149 | 149 | 145 | 147 | 344,000 |
2002/09/12 | 148 | 150 | 145 | 149 | 112,000 |
2002/09/11 | 143 | 148 | 143 | 148 | 94,000 |
2002/09/10 | 146 | 148 | 145 | 148 | 124,000 |
2002/09/09 | 142 | 146 | 142 | 145 | 96,000 |
2002/09/06 | 138 | 142 | 137 | 142 | 252,000 |
2002/09/05 | 145 | 145 | 142 | 143 | 172,000 |
2002/09/04 | 141 | 142 | 138 | 140 | 272,000 |
2002/09/03 | 151 | 152 | 146 | 148 | 184,000 |
2002/09/02 | 159 | 159 | 154 | 155 | 124,000 |
2002/08/30 | 156 | 160 | 155 | 159 | 106,000 |
2002/08/29 | 158 | 160 | 155 | 156 | 91,000 |
2002/08/28 | 163 | 164 | 160 | 160 | 76,000 |
2002/08/27 | 163 | 165 | 162 | 163 | 97,000 |
2002/08/26 | 166 | 169 | 165 | 167 | 107,000 |
2002/08/23 | 162 | 166 | 162 | 163 | 144,000 |
2002/08/22 | 160 | 165 | 159 | 160 | 84,000 |
2002/08/21 | 159 | 164 | 158 | 160 | 72,000 |
2002/08/20 | 160 | 160 | 158 | 158 | 58,000 |
2002/08/19 | 163 | 163 | 158 | 159 | 106,000 |
2002/08/16 | 165 | 166 | 162 | 162 | 37,000 |
2002/08/15 | 163 | 165 | 162 | 165 | 45,000 |
2002/08/14 | 160 | 163 | 160 | 163 | 70,000 |
2002/08/13 | 162 | 162 | 160 | 160 | 70,000 |
2002/08/12 | 165 | 166 | 161 | 161 | 67,000 |
2002/08/09 | 167 | 167 | 163 | 167 | 128,000 |
2002/08/08 | 162 | 164 | 161 | 162 | 34,000 |
2002/08/07 | 160 | 161 | 159 | 160 | 62,000 |
2002/08/06 | 159 | 160 | 155 | 155 | 100,000 |
2002/08/05 | 160 | 161 | 158 | 160 | 41,000 |
2002/08/02 | 160 | 165 | 160 | 160 | 181,000 |
2002/08/01 | 163 | 163 | 161 | 162 | 98,000 |
2002/07/31 | 165 | 165 | 162 | 162 | 195,000 |
2002/07/30 | 166 | 171 | 165 | 166 | 276,000 |
2002/07/29 | 169 | 175 | 161 | 161 | 193,000 |
2002/07/26 | 175 | 175 | 168 | 168 | 152,000 |
2002/07/25 | 177 | 179 | 173 | 173 | 233,000 |
2002/07/24 | 175 | 175 | 172 | 172 | 138,000 |
2002/07/23 | 174 | 180 | 171 | 175 | 97,000 |
2002/07/22 | 171 | 176 | 171 | 174 | 92,000 |
2002/07/19 | 175 | 179 | 173 | 176 | 93,000 |
2002/07/18 | 174 | 190 | 171 | 190 | 519,000 |
2002/07/17 | 174 | 174 | 169 | 169 | 173,000 |
2002/07/16 | 173 | 178 | 170 | 170 | 246,000 |
2002/07/15 | 173 | 175 | 171 | 171 | 105,000 |
2002/07/12 | 180 | 183 | 175 | 175 | 96,000 |
2002/07/11 | 185 | 185 | 179 | 179 | 94,000 |
2002/07/10 | 188 | 190 | 186 | 187 | 33,000 |
2002/07/09 | 180 | 192 | 180 | 192 | 91,000 |
2002/07/08 | 196 | 196 | 183 | 183 | 102,000 |
2002/07/05 | 185 | 190 | 185 | 188 | 70,000 |
2002/07/04 | 184 | 187 | 184 | 187 | 88,000 |
2002/07/03 | 178 | 189 | 177 | 189 | 140,000 |
2002/07/02 | 175 | 181 | 174 | 181 | 141,000 |
2002/07/01 | 184 | 184 | 179 | 182 | 58,000 |
2002/06/28 | 181 | 181 | 177 | 179 | 63,000 |
2002/06/27 | 175 | 179 | 173 | 173 | 125,000 |
2002/06/26 | 185 | 185 | 174 | 174 | 100,000 |
2002/06/25 | 183 | 187 | 183 | 187 | 135,000 |
2002/06/24 | 172 | 182 | 168 | 182 | 150,000 |
2002/06/21 | 178 | 180 | 176 | 176 | 77,000 |
2002/06/20 | 175 | 193 | 175 | 182 | 148,000 |
2002/06/19 | 183 | 185 | 175 | 175 | 136,000 |
2002/06/18 | 190 | 190 | 180 | 183 | 141,000 |
2002/06/17 | 186 | 187 | 176 | 180 | 235,000 |
2002/06/14 | 194 | 195 | 190 | 190 | 823,000 |
2002/06/13 | 196 | 197 | 191 | 191 | 149,000 |
2002/06/12 | 202 | 202 | 196 | 198 | 135,000 |
2002/06/11 | 196 | 205 | 196 | 202 | 167,000 |
2002/06/10 | 205 | 205 | 199 | 199 | 223,000 |
2002/06/07 | 199 | 203 | 195 | 203 | 191,000 |
2002/06/06 | 212 | 215 | 203 | 203 | 243,000 |
2002/06/05 | 211 | 214 | 208 | 208 | 231,000 |
2002/06/04 | 212 | 213 | 206 | 206 | 175,000 |
2002/06/03 | 207 | 214 | 206 | 212 | 101,000 |
2002/05/31 | 206 | 211 | 205 | 206 | 116,000 |
2002/05/30 | 210 | 210 | 203 | 210 | 180,000 |
2002/05/29 | 210 | 214 | 208 | 212 | 208,000 |
2002/05/28 | 217 | 219 | 215 | 219 | 161,000 |
2002/05/27 | 222 | 223 | 217 | 221 | 359,000 |
2002/05/24 | 222 | 223 | 215 | 220 | 559,000 |
2002/05/23 | 218 | 219 | 210 | 217 | 579,000 |
2002/05/22 | 190 | 206 | 190 | 204 | 588,000 |
2002/05/21 | 198 | 199 | 191 | 191 | 336,000 |
2002/05/20 | 189 | 194 | 186 | 190 | 364,000 |
2002/05/17 | 181 | 183 | 176 | 179 | 214,000 |
2002/05/16 | 169 | 177 | 169 | 177 | 109,000 |
2002/05/15 | 168 | 170 | 164 | 167 | 237,000 |
2002/05/14 | 170 | 170 | 163 | 163 | 221,000 |
2002/05/13 | 169 | 170 | 165 | 165 | 114,000 |
2002/05/10 | 173 | 173 | 168 | 169 | 169,000 |
2002/05/09 | 173 | 177 | 173 | 173 | 157,000 |
2002/05/08 | 170 | 179 | 170 | 170 | 77,000 |
2002/05/07 | 175 | 177 | 170 | 170 | 205,000 |
2002/05/02 | 181 | 181 | 176 | 177 | 162,000 |
2002/05/01 | 179 | 180 | 175 | 175 | 169,000 |
2002/04/30 | 179 | 181 | 177 | 178 | 150,000 |
2002/04/26 | 185 | 187 | 178 | 186 | 358,000 |
2002/04/25 | 190 | 191 | 185 | 187 | 118,000 |
2002/04/24 | 194 | 195 | 190 | 190 | 119,000 |
2002/04/23 | 195 | 198 | 195 | 195 | 86,000 |
2002/04/22 | 193 | 198 | 193 | 198 | 49,000 |
2002/04/19 | 191 | 198 | 191 | 197 | 77,000 |
2002/04/18 | 197 | 197 | 193 | 193 | 78,000 |
2002/04/17 | 195 | 197 | 193 | 197 | 87,000 |
2002/04/16 | 183 | 194 | 183 | 194 | 86,000 |
2002/04/15 | 191 | 191 | 183 | 188 | 109,000 |
2002/04/12 | 197 | 197 | 182 | 182 | 278,000 |
2002/04/11 | 200 | 200 | 193 | 194 | 122,000 |
2002/04/10 | 192 | 200 | 192 | 200 | 127,000 |
2002/04/09 | 200 | 200 | 195 | 195 | 111,000 |
2002/04/08 | 199 | 200 | 197 | 199 | 45,000 |
2002/04/05 | 201 | 202 | 199 | 201 | 171,000 |
2002/04/04 | 199 | 202 | 197 | 199 | 187,000 |
2002/04/03 | 193 | 199 | 192 | 196 | 104,000 |
2002/04/02 | 193 | 198 | 192 | 197 | 67,000 |
2002/04/01 | 195 | 200 | 189 | 197 | 201,000 |
2002/03/29 | 200 | 200 | 189 | 190 | 325,000 |
2002/03/28 | 205 | 205 | 196 | 196 | 127,000 |
2002/03/27 | 205 | 205 | 201 | 201 | 199,000 |
2002/03/26 | 202 | 205 | 198 | 200 | 117,000 |
2002/03/25 | 205 | 210 | 200 | 210 | 256,000 |
2002/03/22 | 210 | 210 | 204 | 204 | 169,000 |
2002/03/20 | 218 | 219 | 208 | 211 | 215,000 |
2002/03/19 | 219 | 220 | 208 | 213 | 151,000 |
2002/03/18 | 220 | 223 | 216 | 216 | 182,000 |
2002/03/15 | 213 | 218 | 211 | 218 | 166,000 |
2002/03/14 | 204 | 212 | 202 | 208 | 192,000 |
2002/03/13 | 216 | 221 | 205 | 205 | 256,000 |
2002/03/12 | 230 | 233 | 216 | 216 | 366,000 |
2002/03/11 | 217 | 228 | 215 | 226 | 546,000 |
2002/03/08 | 204 | 213 | 203 | 208 | 971,000 |
2002/03/07 | 202 | 204 | 197 | 204 | 310,000 |
2002/03/06 | 198 | 199 | 195 | 197 | 195,000 |
2002/03/05 | 205 | 208 | 198 | 199 | 354,000 |
2002/03/04 | 181 | 198 | 181 | 197 | 343,000 |
2002/03/01 | 180 | 184 | 175 | 184 | 165,000 |
2002/02/28 | 184 | 186 | 172 | 181 | 191,000 |
2002/02/27 | 169 | 180 | 167 | 180 | 223,000 |
2002/02/26 | 170 | 171 | 164 | 170 | 103,000 |
2002/02/25 | 166 | 169 | 166 | 168 | 156,000 |
2002/02/22 | 160 | 164 | 160 | 164 | 80,000 |
2002/02/21 | 157 | 163 | 157 | 163 | 93,000 |
2002/02/20 | 150 | 161 | 150 | 154 | 97,000 |
2002/02/19 | 161 | 162 | 155 | 160 | 115,000 |
2002/02/18 | 160 | 163 | 157 | 163 | 73,000 |
2002/02/15 | 165 | 170 | 162 | 162 | 142,000 |
2002/02/14 | 170 | 175 | 168 | 168 | 166,000 |
2002/02/13 | 162 | 170 | 162 | 167 | 181,000 |
2002/02/12 | 160 | 162 | 160 | 162 | 109,000 |
2002/02/08 | 145 | 158 | 145 | 149 | 302,000 |
2002/02/07 | 145 | 148 | 143 | 148 | 116,000 |
2002/02/06 | 140 | 145 | 140 | 145 | 53,000 |
2002/02/05 | 144 | 145 | 142 | 143 | 88,000 |
2002/02/04 | 151 | 152 | 147 | 151 | 80,000 |
2002/02/01 | 155 | 158 | 149 | 150 | 165,000 |
2002/01/31 | 155 | 158 | 155 | 155 | 58,000 |
2002/01/30 | 156 | 158 | 153 | 158 | 102,000 |
2002/01/29 | 163 | 163 | 158 | 158 | 35,000 |
2002/01/28 | 163 | 165 | 160 | 162 | 100,000 |
2002/01/25 | 162 | 165 | 162 | 163 | 115,000 |
2002/01/24 | 160 | 160 | 158 | 160 | 82,000 |
2002/01/23 | 160 | 163 | 160 | 161 | 53,000 |
2002/01/22 | 165 | 169 | 160 | 160 | 106,000 |
2002/01/21 | 163 | 171 | 159 | 171 | 175,000 |
2002/01/18 | 155 | 165 | 154 | 164 | 243,000 |
2002/01/17 | 162 | 162 | 155 | 156 | 120,000 |
2002/01/16 | 159 | 162 | 158 | 162 | 127,000 |
2002/01/15 | 158 | 161 | 155 | 159 | 149,000 |
2002/01/11 | 166 | 167 | 163 | 163 | 201,000 |
2002/01/10 | 167 | 169 | 165 | 165 | 109,000 |
2002/01/09 | 169 | 170 | 167 | 170 | 86,000 |
2002/01/08 | 178 | 179 | 170 | 171 | 121,000 |
2002/01/07 | 180 | 180 | 175 | 177 | 151,000 |
2002/01/04 | 179 | 179 | 171 | 175 | 60,000 |