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 |