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
2004/12/30 306 315 305 315 831,000
2004/12/29 304 306 301 304 1,333,000
2004/12/28 294 301 294 300 1,135,000
2004/12/27 297 297 292 296 927,000
2004/12/24 288 295 288 295 1,230,000
2004/12/22 285 287 285 287 766,000
2004/12/21 281 284 281 282 803,000
2004/12/20 282 283 282 282 316,000
2004/12/17 278 283 278 282 557,000
2004/12/16 279 280 278 278 650,000
2004/12/15 282 283 279 280 529,000
2004/12/14 280 282 279 282 377,000
2004/12/13 281 283 279 279 514,000
2004/12/10 284 286 281 281 674,000
2004/12/09 288 289 283 283 1,003,000
2004/12/08 290 291 287 288 861,000
2004/12/07 292 296 292 292 455,000
2004/12/06 296 296 293 293 282,000
2004/12/03 293 295 293 294 147,000
2004/12/02 296 297 291 293 373,000
2004/12/01 291 293 290 291 459,000
2004/11/30 294 294 291 293 308,000
2004/11/29 291 298 291 294 391,000
2004/11/26 293 295 292 292 260,000
2004/11/25 294 296 293 293 236,000
2004/11/24 292 295 291 293 651,000
2004/11/22 296 296 291 294 460,000
2004/11/19 303 304 301 301 340,000
2004/11/18 302 305 302 302 482,000
2004/11/17 298 303 298 302 388,000
2004/11/16 304 306 299 303 743,000
2004/11/15 290 305 290 305 764,000
2004/11/12 289 292 288 292 238,000
2004/11/11 290 293 289 289 328,000
2004/11/10 287 293 287 292 684,000
2004/11/09 288 290 288 289 175,000
2004/11/08 290 291 288 289 396,000
2004/11/05 290 291 288 289 636,000
2004/11/04 290 291 287 288 383,000
2004/11/02 281 286 281 286 454,000
2004/11/01 281 283 277 278 555,000
2004/10/29 283 288 281 283 568,000
2004/10/28 288 290 287 288 955,000
2004/10/27 291 294 282 285 1,275,000
2004/10/26 293 296 292 296 541,000
2004/10/25 293 296 292 295 430,000
2004/10/22 296 298 295 297 418,000
2004/10/21 295 300 293 295 842,000
2004/10/20 296 297 294 294 470,000
2004/10/19 297 299 296 299 429,000
2004/10/18 300 300 295 296 277,000
2004/10/15 291 301 291 300 725,000
2004/10/14 302 305 300 300 434,000
2004/10/13 310 313 307 307 536,000
2004/10/12 314 315 310 311 615,000
2004/10/08 310 314 310 314 590,000
2004/10/07 315 315 310 314 847,000
2004/10/06 307 313 307 312 513,000
2004/10/05 310 312 307 312 642,000
2004/10/04 312 312 308 310 869,000
2004/10/01 298 304 298 304 912,000
2004/09/30 294 301 294 300 729,000
2004/09/29 296 296 292 292 591,000
2004/09/28 294 295 291 292 388,000
2004/09/27 298 299 294 297 323,000
2004/09/24 296 300 294 300 1,222,000
2004/09/22 299 301 296 301 1,042,000
2004/09/21 300 300 297 298 373,000
2004/09/17 300 301 296 299 511,000
2004/09/16 302 304 300 301 428,000
2004/09/15 308 309 304 304 538,000
2004/09/14 309 311 308 309 530,000
2004/09/13 305 310 304 309 474,000
2004/09/10 307 307 301 304 1,494,000
2004/09/09 311 313 309 309 648,000
2004/09/08 313 316 311 311 821,000
2004/09/07 313 314 310 311 530,000
2004/09/06 309 315 309 313 686,000
2004/09/03 309 313 306 310 969,000
2004/09/02 308 311 305 309 665,000
2004/09/01 308 313 308 311 297,000
2004/08/31 311 311 308 310 298,000
2004/08/30 317 317 311 313 508,000
2004/08/27 313 317 312 316 668,000
2004/08/26 313 315 311 312 924,000
2004/08/25 298 308 298 308 681,000
2004/08/24 297 299 293 297 708,000
2004/08/23 296 300 294 298 558,000
2004/08/20 290 297 290 294 247,000
2004/08/19 290 294 289 294 427,000
2004/08/18 285 288 283 288 526,000
2004/08/17 284 287 284 287 549,000
2004/08/16 284 284 280 280 918,000
2004/08/13 290 290 285 286 492,000
2004/08/12 294 296 292 293 387,000
2004/08/11 292 296 291 294 543,000
2004/08/10 279 287 276 287 712,000
2004/08/09 279 280 275 277 775,000
2004/08/06 285 289 285 288 451,000
2004/08/05 292 294 287 292 371,000
2004/08/04 293 293 283 290 973,000
2004/08/03 304 304 293 293 585,000
2004/08/02 302 303 298 303 543,000
2004/07/30 303 305 300 305 674,000
2004/07/29 300 302 292 298 864,000
2004/07/28 298 300 294 300 382,000
2004/07/27 295 298 290 291 634,000
2004/07/26 301 301 295 296 779,000
2004/07/23 308 309 303 303 686,000
2004/07/22 305 309 303 308 411,000
2004/07/21 312 314 308 308 399,000
2004/07/20 312 315 305 307 963,000
2004/07/16 309 318 307 313 477,000
2004/07/15 316 321 311 312 518,000
2004/07/14 328 331 319 319 1,054,000
2004/07/13 322 322 317 319 457,000
2004/07/12 315 322 313 322 803,000
2004/07/09 305 308 304 307 889,000
2004/07/08 310 313 307 307 490,000
2004/07/07 300 312 295 310 1,564,000
2004/07/06 319 323 311 312 745,000
2004/07/05 326 327 319 320 756,000
2004/07/02 328 332 325 328 502,000
2004/07/01 338 343 333 333 648,000
2004/06/30 342 344 338 342 532,000
2004/06/29 342 342 338 341 681,000
2004/06/28 332 342 331 342 776,000
2004/06/25 330 331 327 330 469,000
2004/06/24 326 330 324 329 878,000
2004/06/23 329 329 321 321 711,000
2004/06/22 324 327 323 325 403,000
2004/06/21 325 330 324 325 405,000
2004/06/18 326 327 322 324 471,000
2004/06/17 329 329 325 328 439,000
2004/06/16 325 330 325 327 432,000
2004/06/15 328 328 322 322 399,000
2004/06/14 329 333 329 329 458,000
2004/06/11 333 334 327 329 896,000
2004/06/10 328 333 325 333 728,000
2004/06/09 326 330 322 329 508,000
2004/06/08 328 328 323 325 1,005,000
2004/06/07 311 324 311 321 780,000
2004/06/04 305 310 305 310 636,000
2004/06/03 315 317 306 308 757,000
2004/06/02 315 318 314 315 492,000
2004/06/01 315 320 313 318 542,000
2004/05/31 318 320 311 320 786,000
2004/05/28 314 319 312 319 700,000
2004/05/27 313 315 308 308 514,000
2004/05/26 321 321 313 313 497,000
2004/05/25 321 321 308 313 848,000
2004/05/24 325 326 319 321 714,000
2004/05/21 313 321 312 321 1,100,000
2004/05/20 310 320 306 309 1,013,000
2004/05/19 308 316 302 315 1,135,000
2004/05/18 282 295 279 293 1,326,000
2004/05/17 304 304 270 274 2,298,000
2004/05/14 310 311 302 304 1,280,000
2004/05/13 315 315 305 305 1,098,000
2004/05/12 310 319 309 318 1,137,000
2004/05/11 290 314 288 300 2,439,000
2004/05/10 336 337 294 298 2,878,000
2004/05/07 351 356 348 349 1,108,000
2004/05/06 373 373 356 358 1,947,000
2004/04/30 349 362 342 362 1,412,000
2004/04/28 353 359 352 356 846,000
2004/04/27 357 358 348 351 1,009,000
2004/04/26 365 365 356 356 918,000
2004/04/23 374 375 363 364 1,913,000
2004/04/22 379 382 369 369 1,859,000
2004/04/21 364 375 362 373 1,413,000
2004/04/20 369 370 358 368 1,741,000
2004/04/19 369 369 350 359 1,837,000
2004/04/16 373 374 363 365 1,582,000
2004/04/15 390 393 365 372 4,262,000
2004/04/14 365 377 362 377 3,135,000
2004/04/13 368 371 365 366 1,853,000
2004/04/12 352 362 352 360 1,141,000
2004/04/09 355 360 349 350 2,131,000
2004/04/08 368 369 360 367 1,814,000
2004/04/07 363 372 360 368 3,423,000
2004/04/06 361 363 351 363 1,916,000
2004/04/05 357 362 354 358 1,598,000
2004/04/02 350 353 345 352 1,204,000
2004/04/01 352 354 346 350 1,240,000
2004/03/31 350 353 341 352 1,170,000
2004/03/30 363 363 348 348 1,416,000
2004/03/29 364 365 359 359 1,625,000
2004/03/26 368 368 358 361 2,358,000
2004/03/25 373 375 368 372 4,354,000
2004/03/24 366 370 363 367 3,686,000
2004/03/23 355 363 351 361 2,947,000
2004/03/22 356 365 356 363 1,553,000
2004/03/19 351 363 350 356 2,200,000
2004/03/18 371 372 354 356 3,454,000
2004/03/17 367 368 358 364 3,738,000
2004/03/16 359 371 357 364 3,741,000
2004/03/15 361 364 354 358 5,471,000
2004/03/12 354 360 346 349 6,011,000
2004/03/11 335 360 335 358 4,141,000
2004/03/10 339 355 331 345 6,345,000
2004/03/09 311 338 309 338 12,213,000
2004/03/08 305 307 300 300 1,813,000
2004/03/05 308 309 290 303 2,816,000
2004/03/04 290 306 290 303 3,844,000
2004/03/03 282 289 278 288 2,113,000
2004/03/02 289 289 277 284 2,176,000
2004/03/01 272 282 272 281 2,506,000
2004/02/27 252 267 252 267 1,420,000
2004/02/26 248 252 247 252 509,000
2004/02/25 249 251 245 247 644,000
2004/02/24 255 255 247 249 821,000
2004/02/23 252 259 252 255 1,002,000
2004/02/20 255 260 253 255 931,000
2004/02/19 262 266 257 258 1,314,000
2004/02/18 265 265 258 262 1,865,000
2004/02/17 258 261 253 260 1,764,000
2004/02/16 251 257 249 257 1,647,000
2004/02/13 244 248 240 248 985,000
2004/02/12 246 247 241 242 841,000
2004/02/10 241 244 238 240 706,000
2004/02/09 249 253 241 241 788,000
2004/02/06 245 247 244 245 804,000
2004/02/05 234 246 233 242 1,212,000
2004/02/04 249 249 237 237 839,000
2004/02/03 256 256 240 246 1,026,000
2004/02/02 253 259 253 253 959,000
2004/01/30 252 258 251 255 1,457,000
2004/01/29 253 256 248 251 1,745,000
2004/01/28 261 265 260 263 1,017,000
2004/01/27 276 276 268 270 1,035,000
2004/01/26 274 274 266 269 1,342,000
2004/01/23 270 276 267 274 1,616,000
2004/01/22 276 277 266 270 2,460,000
2004/01/21 268 282 266 271 2,596,000
2004/01/20 282 286 268 268 4,756,000
2004/01/19 247 277 246 277 5,185,000
2004/01/16 239 243 238 240 818,000
2004/01/15 245 248 237 238 1,222,000
2004/01/14 244 244 241 242 1,228,000
2004/01/13 253 253 244 247 699,000
2004/01/09 254 255 246 251 1,204,000
2004/01/08 239 249 239 248 1,202,000
2004/01/07 240 246 238 238 811,000
2004/01/06 258 260 244 245 1,059,000
2004/01/05 258 259 252 253 951,000

このページの先頭へ