8616 東海東京フィナンシャル・ホールディングス(株) の時系列データ [2004年度]

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

分割・併合履歴： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31