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 |
---|---|---|---|---|---|
2013/12/30 | 1,010 | 1,021 | 997 | 1,016 | 1,588,400 |
2013/12/27 | 978 | 1,003 | 958 | 1,001 | 2,757,600 |
2013/12/26 | 909 | 978 | 908 | 973 | 2,770,200 |
2013/12/25 | 887 | 898 | 887 | 895 | 1,608,300 |
2013/12/24 | 893 | 908 | 889 | 891 | 1,785,200 |
2013/12/20 | 903 | 904 | 888 | 892 | 1,846,700 |
2013/12/19 | 908 | 914 | 900 | 905 | 2,233,000 |
2013/12/18 | 893 | 896 | 886 | 894 | 1,210,500 |
2013/12/17 | 899 | 904 | 894 | 896 | 961,500 |
2013/12/16 | 898 | 908 | 889 | 889 | 1,243,600 |
2013/12/13 | 905 | 915 | 896 | 898 | 2,122,600 |
2013/12/12 | 913 | 917 | 901 | 908 | 1,240,300 |
2013/12/11 | 924 | 927 | 909 | 924 | 1,090,900 |
2013/12/10 | 934 | 935 | 920 | 922 | 915,000 |
2013/12/09 | 933 | 937 | 917 | 930 | 1,283,400 |
2013/12/06 | 889 | 923 | 888 | 920 | 1,586,000 |
2013/12/05 | 919 | 927 | 894 | 898 | 1,173,400 |
2013/12/04 | 916 | 919 | 902 | 911 | 1,400,000 |
2013/12/03 | 931 | 934 | 922 | 928 | 1,354,500 |
2013/12/02 | 921 | 937 | 918 | 931 | 1,795,200 |
2013/11/29 | 912 | 920 | 908 | 920 | 1,512,300 |
2013/11/28 | 918 | 920 | 907 | 920 | 1,321,500 |
2013/11/27 | 902 | 918 | 902 | 912 | 1,371,200 |
2013/11/26 | 900 | 918 | 900 | 907 | 1,938,600 |
2013/11/25 | 905 | 916 | 902 | 911 | 1,890,100 |
2013/11/22 | 890 | 907 | 886 | 900 | 3,088,800 |
2013/11/21 | 874 | 883 | 868 | 878 | 882,800 |
2013/11/20 | 874 | 884 | 865 | 871 | 660,800 |
2013/11/19 | 872 | 879 | 864 | 874 | 839,000 |
2013/11/18 | 888 | 895 | 877 | 881 | 1,752,700 |
2013/11/15 | 860 | 885 | 858 | 880 | 4,940,600 |
2013/11/14 | 830 | 861 | 825 | 848 | 2,408,900 |
2013/11/13 | 813 | 824 | 811 | 819 | 1,254,500 |
2013/11/12 | 791 | 820 | 791 | 815 | 1,023,700 |
2013/11/11 | 810 | 817 | 796 | 800 | 548,300 |
2013/11/08 | 787 | 805 | 782 | 795 | 987,800 |
2013/11/07 | 812 | 815 | 791 | 793 | 1,013,900 |
2013/11/06 | 812 | 828 | 805 | 817 | 944,000 |
2013/11/05 | 804 | 817 | 797 | 812 | 1,092,600 |
2013/11/01 | 819 | 828 | 789 | 795 | 1,405,500 |
2013/10/31 | 824 | 835 | 818 | 818 | 1,188,700 |
2013/10/30 | 829 | 834 | 814 | 829 | 2,664,200 |
2013/10/29 | 837 | 840 | 820 | 820 | 1,073,500 |
2013/10/28 | 831 | 845 | 827 | 840 | 1,031,500 |
2013/10/25 | 865 | 866 | 830 | 831 | 1,433,100 |
2013/10/24 | 837 | 869 | 835 | 865 | 1,778,500 |
2013/10/23 | 850 | 865 | 845 | 848 | 2,702,900 |
2013/10/22 | 835 | 849 | 831 | 845 | 1,547,500 |
2013/10/21 | 818 | 839 | 813 | 833 | 2,074,700 |
2013/10/18 | 811 | 812 | 791 | 794 | 938,500 |
2013/10/17 | 830 | 836 | 803 | 813 | 1,163,100 |
2013/10/16 | 820 | 822 | 812 | 815 | 598,500 |
2013/10/15 | 830 | 834 | 814 | 816 | 733,400 |
2013/10/11 | 822 | 841 | 821 | 837 | 1,738,000 |
2013/10/10 | 810 | 813 | 779 | 798 | 1,295,300 |
2013/10/09 | 756 | 808 | 755 | 807 | 1,413,900 |
2013/10/08 | 756 | 767 | 747 | 766 | 1,103,700 |
2013/10/07 | 778 | 787 | 754 | 756 | 975,200 |
2013/10/04 | 766 | 786 | 757 | 779 | 1,445,000 |
2013/10/03 | 792 | 800 | 781 | 781 | 1,018,700 |
2013/10/02 | 830 | 840 | 793 | 799 | 1,330,700 |
2013/10/01 | 820 | 841 | 820 | 837 | 1,272,200 |
2013/09/30 | 817 | 833 | 809 | 819 | 841,600 |
2013/09/27 | 848 | 855 | 837 | 840 | 649,000 |
2013/09/26 | 830 | 848 | 825 | 845 | 1,120,200 |
2013/09/25 | 871 | 879 | 860 | 863 | 1,101,900 |
2013/09/24 | 870 | 885 | 868 | 879 | 1,153,600 |
2013/09/20 | 890 | 891 | 881 | 890 | 875,300 |
2013/09/19 | 869 | 895 | 863 | 892 | 1,776,800 |
2013/09/18 | 848 | 862 | 844 | 859 | 2,000,400 |
2013/09/17 | 830 | 846 | 830 | 830 | 938,400 |
2013/09/13 | 818 | 830 | 814 | 829 | 1,041,900 |
2013/09/12 | 838 | 838 | 818 | 826 | 699,700 |
2013/09/11 | 839 | 854 | 832 | 842 | 1,921,700 |
2013/09/10 | 795 | 824 | 792 | 824 | 1,548,700 |
2013/09/09 | 800 | 808 | 782 | 793 | 1,352,600 |
2013/09/06 | 765 | 767 | 750 | 759 | 952,000 |
2013/09/05 | 761 | 771 | 748 | 755 | 1,524,900 |
2013/09/04 | 730 | 751 | 726 | 750 | 910,700 |
2013/09/03 | 726 | 744 | 721 | 744 | 1,064,800 |
2013/09/02 | 674 | 710 | 674 | 707 | 626,000 |
2013/08/30 | 696 | 700 | 677 | 678 | 707,000 |
2013/08/29 | 696 | 698 | 686 | 690 | 631,900 |
2013/08/28 | 698 | 700 | 686 | 695 | 972,900 |
2013/08/27 | 707 | 724 | 707 | 712 | 451,900 |
2013/08/26 | 728 | 729 | 714 | 717 | 373,000 |
2013/08/23 | 724 | 737 | 719 | 730 | 909,700 |
2013/08/22 | 705 | 711 | 690 | 702 | 1,068,800 |
2013/08/21 | 713 | 718 | 702 | 714 | 1,016,200 |
2013/08/20 | 726 | 733 | 709 | 710 | 557,000 |
2013/08/19 | 731 | 739 | 726 | 733 | 666,200 |
2013/08/16 | 715 | 733 | 713 | 729 | 486,600 |
2013/08/15 | 733 | 743 | 728 | 729 | 758,600 |
2013/08/14 | 739 | 750 | 724 | 748 | 833,400 |
2013/08/13 | 727 | 736 | 714 | 729 | 749,800 |
2013/08/12 | 715 | 724 | 701 | 710 | 960,600 |
2013/08/09 | 725 | 742 | 722 | 726 | 1,027,300 |
2013/08/08 | 740 | 755 | 723 | 725 | 1,057,000 |
2013/08/07 | 744 | 764 | 740 | 744 | 861,800 |
2013/08/06 | 771 | 774 | 747 | 766 | 1,012,300 |
2013/08/05 | 783 | 785 | 773 | 777 | 711,700 |
2013/08/02 | 779 | 784 | 769 | 783 | 1,023,400 |
2013/08/01 | 736 | 762 | 729 | 760 | 1,245,400 |
2013/07/31 | 740 | 746 | 728 | 728 | 1,162,800 |
2013/07/30 | 716 | 764 | 712 | 758 | 1,426,800 |
2013/07/29 | 735 | 739 | 717 | 719 | 1,615,900 |
2013/07/26 | 785 | 800 | 753 | 765 | 3,742,200 |
2013/07/25 | 836 | 837 | 802 | 803 | 1,532,200 |
2013/07/24 | 822 | 839 | 817 | 836 | 1,127,600 |
2013/07/23 | 792 | 824 | 786 | 824 | 1,370,000 |
2013/07/22 | 806 | 812 | 794 | 800 | 1,636,600 |
2013/07/19 | 828 | 832 | 797 | 806 | 2,720,600 |
2013/07/18 | 841 | 848 | 816 | 817 | 2,202,400 |
2013/07/17 | 845 | 850 | 836 | 848 | 1,613,500 |
2013/07/16 | 835 | 862 | 835 | 843 | 1,973,500 |
2013/07/12 | 815 | 830 | 809 | 829 | 1,662,200 |
2013/07/11 | 805 | 819 | 801 | 813 | 914,600 |
2013/07/10 | 819 | 823 | 801 | 810 | 1,138,800 |
2013/07/09 | 803 | 819 | 796 | 817 | 1,331,000 |
2013/07/08 | 817 | 824 | 787 | 788 | 1,288,400 |
2013/07/05 | 802 | 812 | 790 | 796 | 1,954,500 |
2013/07/04 | 780 | 802 | 779 | 787 | 2,358,700 |
2013/07/03 | 774 | 803 | 768 | 792 | 2,470,700 |
2013/07/02 | 745 | 762 | 741 | 762 | 2,233,200 |
2013/07/01 | 684 | 721 | 674 | 720 | 1,854,400 |
2013/06/28 | 662 | 679 | 661 | 676 | 1,947,800 |
2013/06/27 | 634 | 655 | 610 | 652 | 2,139,000 |
2013/06/26 | 645 | 652 | 626 | 627 | 1,684,400 |
2013/06/25 | 633 | 649 | 626 | 638 | 2,375,700 |
2013/06/24 | 644 | 661 | 630 | 633 | 2,511,100 |
2013/06/21 | 601 | 633 | 597 | 624 | 3,012,100 |
2013/06/20 | 631 | 641 | 616 | 621 | 3,056,900 |
2013/06/19 | 648 | 650 | 630 | 641 | 2,739,600 |
2013/06/18 | 631 | 650 | 623 | 625 | 1,513,000 |
2013/06/17 | 602 | 629 | 601 | 626 | 1,659,900 |
2013/06/14 | 648 | 655 | 609 | 611 | 3,412,600 |
2013/06/13 | 653 | 656 | 623 | 623 | 3,087,800 |
2013/06/12 | 685 | 685 | 654 | 673 | 2,665,600 |
2013/06/11 | 692 | 719 | 685 | 707 | 3,756,100 |
2013/06/10 | 690 | 695 | 674 | 684 | 2,779,900 |
2013/06/07 | 634 | 648 | 612 | 630 | 4,038,600 |
2013/06/06 | 655 | 689 | 653 | 656 | 2,906,200 |
2013/06/05 | 711 | 714 | 673 | 675 | 3,595,700 |
2013/06/04 | 680 | 724 | 660 | 718 | 3,643,700 |
2013/06/03 | 680 | 700 | 671 | 697 | 5,183,300 |
2013/05/31 | 727 | 737 | 692 | 705 | 2,994,600 |
2013/05/30 | 742 | 743 | 705 | 710 | 2,191,800 |
2013/05/29 | 770 | 784 | 764 | 768 | 2,772,400 |
2013/05/28 | 758 | 771 | 736 | 757 | 3,631,300 |
2013/05/27 | 765 | 797 | 764 | 773 | 3,154,200 |
2013/05/24 | 815 | 846 | 781 | 810 | 4,805,800 |
2013/05/23 | 850 | 852 | 800 | 800 | 6,321,700 |
2013/05/22 | 865 | 885 | 859 | 860 | 2,667,800 |
2013/05/21 | 880 | 883 | 869 | 871 | 1,966,800 |
2013/05/20 | 887 | 898 | 883 | 888 | 1,500,000 |
2013/05/17 | 874 | 900 | 863 | 883 | 4,018,800 |
2013/05/16 | 893 | 906 | 874 | 899 | 3,009,600 |
2013/05/15 | 920 | 923 | 898 | 904 | 2,528,800 |
2013/05/14 | 909 | 922 | 897 | 905 | 1,466,700 |
2013/05/13 | 908 | 940 | 899 | 914 | 2,741,000 |
2013/05/10 | 900 | 904 | 881 | 895 | 1,703,700 |
2013/05/09 | 885 | 899 | 867 | 872 | 1,858,100 |
2013/05/08 | 892 | 906 | 882 | 886 | 2,742,800 |
2013/05/07 | 880 | 894 | 874 | 887 | 1,560,400 |
2013/05/02 | 852 | 873 | 839 | 861 | 1,901,900 |
2013/05/01 | 869 | 884 | 861 | 867 | 1,760,000 |
2013/04/30 | 888 | 898 | 880 | 884 | 2,035,800 |
2013/04/26 | 863 | 895 | 853 | 873 | 3,317,100 |
2013/04/25 | 882 | 882 | 861 | 865 | 1,799,100 |
2013/04/24 | 871 | 887 | 859 | 867 | 2,412,400 |
2013/04/23 | 856 | 877 | 842 | 867 | 2,438,800 |
2013/04/22 | 853 | 863 | 844 | 850 | 2,244,300 |
2013/04/19 | 840 | 864 | 828 | 841 | 2,906,100 |
2013/04/18 | 793 | 847 | 779 | 832 | 4,526,700 |
2013/04/17 | 769 | 797 | 763 | 793 | 3,132,700 |
2013/04/16 | 737 | 762 | 724 | 754 | 2,313,700 |
2013/04/15 | 754 | 766 | 743 | 752 | 1,364,700 |
2013/04/12 | 762 | 768 | 750 | 764 | 1,460,700 |
2013/04/11 | 755 | 775 | 750 | 769 | 3,827,200 |
2013/04/10 | 731 | 755 | 730 | 743 | 2,117,800 |
2013/04/09 | 750 | 754 | 721 | 739 | 2,879,300 |
2013/04/08 | 720 | 740 | 703 | 738 | 2,936,900 |
2013/04/05 | 736 | 764 | 680 | 685 | 6,051,600 |
2013/04/04 | 642 | 677 | 628 | 676 | 2,625,700 |
2013/04/03 | 650 | 662 | 646 | 657 | 1,996,600 |
2013/04/02 | 620 | 650 | 603 | 643 | 2,396,900 |
2013/04/01 | 671 | 675 | 640 | 640 | 2,376,500 |
2013/03/29 | 690 | 690 | 661 | 683 | 1,882,000 |
2013/03/28 | 698 | 699 | 680 | 692 | 1,765,000 |
2013/03/27 | 703 | 703 | 689 | 696 | 1,815,000 |
2013/03/26 | 680 | 708 | 671 | 705 | 3,185,000 |
2013/03/25 | 690 | 691 | 673 | 686 | 1,911,000 |
2013/03/22 | 670 | 676 | 659 | 666 | 2,185,000 |
2013/03/21 | 654 | 676 | 654 | 675 | 2,294,000 |
2013/03/19 | 635 | 650 | 633 | 647 | 1,446,000 |
2013/03/18 | 628 | 639 | 622 | 628 | 1,059,000 |
2013/03/15 | 630 | 639 | 625 | 635 | 1,869,000 |
2013/03/14 | 620 | 628 | 611 | 628 | 1,006,000 |
2013/03/13 | 606 | 619 | 605 | 612 | 1,307,000 |
2013/03/12 | 635 | 635 | 610 | 614 | 1,685,000 |
2013/03/11 | 605 | 630 | 605 | 622 | 2,025,000 |
2013/03/08 | 590 | 600 | 580 | 599 | 2,820,000 |
2013/03/07 | 587 | 590 | 575 | 580 | 1,190,000 |
2013/03/06 | 582 | 583 | 572 | 583 | 1,592,000 |
2013/03/05 | 580 | 586 | 568 | 572 | 1,656,000 |
2013/03/04 | 555 | 577 | 555 | 572 | 3,048,000 |
2013/03/01 | 525 | 547 | 524 | 546 | 2,523,000 |
2013/02/28 | 526 | 537 | 526 | 535 | 1,249,000 |
2013/02/27 | 537 | 538 | 516 | 519 | 1,458,000 |
2013/02/26 | 514 | 539 | 513 | 529 | 3,027,000 |
2013/02/25 | 517 | 523 | 510 | 517 | 1,419,000 |
2013/02/22 | 492 | 510 | 484 | 508 | 1,778,000 |
2013/02/21 | 501 | 511 | 497 | 502 | 1,129,000 |
2013/02/20 | 516 | 517 | 503 | 507 | 933,000 |
2013/02/19 | 508 | 514 | 505 | 508 | 1,161,000 |
2013/02/18 | 496 | 511 | 496 | 508 | 1,221,000 |
2013/02/15 | 490 | 493 | 475 | 487 | 1,531,000 |
2013/02/14 | 503 | 507 | 489 | 495 | 1,728,000 |
2013/02/13 | 528 | 528 | 503 | 512 | 2,044,000 |
2013/02/12 | 526 | 540 | 526 | 531 | 1,561,000 |
2013/02/08 | 506 | 525 | 503 | 513 | 1,927,000 |
2013/02/07 | 505 | 512 | 502 | 511 | 1,354,000 |
2013/02/06 | 500 | 515 | 492 | 512 | 2,046,000 |
2013/02/05 | 481 | 496 | 480 | 481 | 1,502,000 |
2013/02/04 | 481 | 498 | 481 | 496 | 2,010,000 |
2013/02/01 | 470 | 479 | 460 | 471 | 3,006,000 |
2013/01/31 | 436 | 462 | 434 | 458 | 2,393,000 |
2013/01/30 | 426 | 437 | 423 | 434 | 1,522,000 |
2013/01/29 | 417 | 429 | 411 | 420 | 1,375,000 |
2013/01/28 | 418 | 418 | 407 | 414 | 1,089,000 |
2013/01/25 | 403 | 412 | 402 | 407 | 992,000 |
2013/01/24 | 385 | 400 | 385 | 399 | 955,000 |
2013/01/23 | 397 | 402 | 385 | 387 | 1,073,000 |
2013/01/22 | 402 | 414 | 396 | 406 | 1,378,000 |
2013/01/21 | 406 | 410 | 397 | 406 | 1,312,000 |
2013/01/18 | 394 | 406 | 387 | 404 | 2,137,000 |
2013/01/17 | 385 | 387 | 374 | 384 | 1,152,000 |
2013/01/16 | 397 | 398 | 385 | 385 | 816,000 |
2013/01/15 | 400 | 401 | 393 | 398 | 749,000 |
2013/01/11 | 401 | 401 | 389 | 398 | 996,000 |
2013/01/10 | 404 | 405 | 394 | 395 | 910,000 |
2013/01/09 | 377 | 402 | 377 | 399 | 1,449,000 |
2013/01/08 | 388 | 394 | 376 | 383 | 961,000 |
2013/01/07 | 404 | 405 | 387 | 389 | 1,446,000 |
2013/01/04 | 406 | 407 | 398 | 404 | 1,234,000 |