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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	400	400	382	392	1,037,000	392
2012-12-27	398	405	392	396	1,275,000	396
2012-12-26	384	391	383	391	782,000	391
2012-12-25	379	385	379	380	777,000	380
2012-12-21	376	384	371	373	1,383,000	373
2012-12-20	370	377	364	371	1,222,000	371
2012-12-19	372	375	364	375	1,059,000	375
2012-12-18	343	367	342	363	2,091,000	363
2012-12-17	345	345	339	339	1,010,000	339
2012-12-14	341	345	337	337	1,389,000	337
2012-12-13	341	354	340	349	1,046,000	349
2012-12-12	335	337	331	333	481,000	333
2012-12-11	332	332	327	332	290,000	332
2012-12-10	344	344	332	333	422,000	333
2012-12-07	346	346	340	344	269,000	344
2012-12-06	342	347	342	346	526,000	346
2012-12-05	337	342	332	340	585,000	340
2012-12-04	333	341	332	338	457,000	338
2012-12-03	335	339	332	333	658,000	333
2012-11-30	342	343	335	335	508,000	335
2012-11-29	341	345	340	342	357,000	342
2012-11-28	344	346	335	336	520,000	336
2012-11-27	345	350	343	346	548,000	346
2012-11-26	350	354	346	347	798,000	347
2012-11-22	342	349	340	348	765,000	348
2012-11-21	346	348	336	341	605,000	341
2012-11-20	338	344	338	343	1,038,000	343
2012-11-19	330	337	330	335	671,000	335
2012-11-16	321	329	320	328	596,000	328
2012-11-15	308	320	308	320	465,000	320
2012-11-14	301	309	300	308	445,000	308
2012-11-13	294	303	294	301	373,000	301
2012-11-12	299	300	294	294	278,000	294
2012-11-09	299	303	298	301	275,000	301
2012-11-08	302	306	299	304	421,000	304
2012-11-07	307	308	304	305	501,000	305
2012-11-06	306	306	300	303	409,000	303
2012-11-05	303	307	302	306	299,000	306
2012-11-02	300	306	300	306	434,000	306
2012-11-01	288	299	288	299	570,000	299
2012-10-31	288	291	287	287	344,000	287
2012-10-30	298	298	285	285	450,000	285
2012-10-29	289	297	289	294	664,000	294
2012-10-26	292	295	288	292	629,000	292
2012-10-25	284	297	284	297	918,000	297
2012-10-24	280	288	278	284	744,000	284
2012-10-23	289	289	285	287	415,000	287
2012-10-22	275	290	275	287	576,000	287
2012-10-19	275	281	275	281	364,000	281
2012-10-18	270	277	269	275	367,000	275
2012-10-17	267	270	265	269	351,000	269
2012-10-16	264	264	261	262	224,000	262
2012-10-15	257	260	253	257	217,000	257
2012-10-12	252	258	252	258	201,000	258
2012-10-11	249	255	247	251	342,000	251
2012-10-10	258	258	251	252	181,000	252
2012-10-09	264	266	260	261	167,000	261
2012-10-05	261	266	260	264	282,000	264
2012-10-04	255	263	254	260	370,000	260
2012-10-03	251	257	250	252	424,000	252
2012-10-02	257	258	251	251	294,000	251
2012-10-01	259	259	252	256	467,000	256
2012-09-28	267	267	257	261	504,000	261
2012-09-27	266	269	261	265	534,000	265
2012-09-26	271	276	266	267	355,000	267
2012-09-25	276	279	272	279	396,000	279
2012-09-24	272	276	271	276	220,000	276
2012-09-21	270	276	269	270	380,000	270
2012-09-20	275	280	271	271	277,000	271
2012-09-19	277	282	274	278	510,000	278
2012-09-18	274	277	273	274	193,000	274
2012-09-14	268	274	267	273	562,000	273
2012-09-13	261	263	259	262	196,000	262
2012-09-12	258	262	256	260	271,000	260
2012-09-11	257	259	252	258	236,000	258
2012-09-10	256	260	253	260	329,000	260
2012-09-07	260	261	252	255	345,000	255
2012-09-06	245	249	243	248	258,000	248
2012-09-05	249	249	243	246	196,000	246
2012-09-04	251	254	245	248	316,000	248
2012-09-03	251	257	250	252	234,000	252
2012-08-31	249	256	249	252	529,000	252
2012-08-30	256	256	250	253	467,000	253
2012-08-29	254	259	254	259	465,000	259
2012-08-28	261	263	251	252	785,000	252
2012-08-27	262	264	260	262	436,000	262
2012-08-24	265	265	256	258	585,000	258
2012-08-23	269	271	267	268	474,000	268
2012-08-22	275	278	272	274	482,000	274
2012-08-21	279	279	276	276	440,000	276
2012-08-20	277	282	272	279	693,000	279
2012-08-17	272	272	266	269	510,000	269
2012-08-16	262	267	262	267	202,000	267
2012-08-15	263	264	258	261	166,000	261
2012-08-14	257	263	257	263	279,000	263
2012-08-13	255	257	253	256	244,000	256
2012-08-10	255	257	240	254	747,000	254
2012-08-09	251	254	246	250	833,000	250
2012-08-08	264	268	245	251	904,000	251
2012-08-07	260	262	259	260	149,000	260
2012-08-06	258	263	258	260	249,000	260
2012-08-03	258	258	253	254	136,000	254
2012-08-02	261	267	261	263	196,000	263
2012-08-01	264	265	262	262	135,000	262
2012-07-31	262	267	260	266	215,000	266
2012-07-30	265	266	255	263	196,000	263
2012-07-27	256	262	253	261	248,000	261
2012-07-26	249	253	247	252	265,000	252
2012-07-25	244	251	244	246	340,000	246
2012-07-24	243	247	242	245	186,000	245
2012-07-23	246	250	243	243	164,000	243
2012-07-20	260	261	251	251	225,000	251
2012-07-19	260	266	260	264	212,000	264
2012-07-18	265	266	258	258	217,000	258
2012-07-17	263	269	261	264	280,000	264
2012-07-13	265	268	264	264	204,000	264
2012-07-12	271	274	264	265	242,000	265
2012-07-11	265	272	264	272	257,000	272
2012-07-10	273	274	266	267	555,000	267
2012-07-09	278	279	274	274	258,000	274
2012-07-06	282	287	282	282	218,000	282
2012-07-05	281	287	281	282	198,000	282
2012-07-04	287	289	284	284	262,000	284
2012-07-03	282	291	282	286	297,000	286
2012-07-02	290	294	284	284	255,000	284
2012-06-29	279	288	278	285	420,000	285
2012-06-28	277	284	277	283	244,000	283
2012-06-27	268	275	268	275	318,000	275
2012-06-26	270	273	265	268	257,000	268
2012-06-25	277	279	271	271	324,000	271
2012-06-22	275	280	273	276	255,000	276
2012-06-21	276	280	274	280	244,000	280
2012-06-20	271	275	268	275	286,000	275
2012-06-19	272	272	265	267	281,000	267
2012-06-18	274	277	269	274	333,000	274
2012-06-15	270	273	264	266	429,000	266
2012-06-14	263	274	263	269	342,000	269
2012-06-13	266	267	259	265	325,000	265
2012-06-12	260	265	259	265	285,000	265
2012-06-11	270	272	266	266	416,000	266
2012-06-08	276	276	264	266	838,000	266
2012-06-07	266	276	263	276	768,000	276
2012-06-06	255	266	253	261	974,000	261
2012-06-05	245	253	245	251	531,000	251
2012-06-04	241	248	239	246	417,000	246
2012-06-01	250	253	250	251	300,000	251
2012-05-31	250	256	247	254	502,000	254
2012-05-30	260	264	255	257	402,000	257
2012-05-29	252	263	250	261	494,000	261
2012-05-28	250	254	250	254	297,000	254
2012-05-25	247	251	246	250	449,000	250
2012-05-24	245	249	242	246	359,000	246
2012-05-23	247	247	241	244	318,000	244
2012-05-22	248	249	244	247	200,000	247
2012-05-21	237	245	235	244	449,000	244
2012-05-18	245	246	239	241	506,000	241
2012-05-17	247	259	243	257	361,000	257
2012-05-16	252	252	242	247	346,000	247
2012-05-15	251	254	247	252	279,000	252
2012-05-14	259	263	257	257	194,000	257
2012-05-11	263	267	256	257	413,000	257
2012-05-10	260	264	257	262	472,000	262
2012-05-09	268	268	263	264	346,000	264
2012-05-08	273	274	267	272	386,000	272
2012-05-07	277	279	270	272	358,000	272
2012-05-02	276	290	275	287	642,000	287
2012-05-01	284	284	271	272	505,000	272
2012-04-27	293	301	286	287	492,000	287
2012-04-26	301	304	295	297	192,000	297
2012-04-25	292	303	292	300	466,000	300
2012-04-24	292	294	290	291	354,000	291
2012-04-23	297	303	293	294	221,000	294
2012-04-20	298	300	294	297	286,000	297
2012-04-19	300	304	300	300	135,000	300
2012-04-18	301	307	300	304	429,000	304
2012-04-17	295	300	292	293	340,000	293
2012-04-16	299	301	293	295	362,000	295
2012-04-13	303	308	302	306	562,000	306
2012-04-12	294	300	289	298	520,000	298
2012-04-11	288	294	287	292	485,000	292
2012-04-10	291	298	291	296	643,000	296
2012-04-09	289	291	287	289	279,000	289
2012-04-06	296	301	292	294	377,000	294
2012-04-05	299	300	290	299	803,000	299
2012-04-04	300	306	300	304	885,000	304
2012-04-03	312	312	302	304	488,000	304
2012-04-02	310	316	309	312	593,000	312
2012-03-30	311	312	306	309	606,000	309
2012-03-29	315	315	309	310	388,000	310
2012-03-28	313	318	309	314	456,000	314
2012-03-27	314	322	313	322	615,000	322
2012-03-26	315	315	306	307	489,000	307
2012-03-23	317	317	311	315	960,000	315
2012-03-22	314	325	314	323	520,000	323
2012-03-21	325	328	317	318	764,000	318
2012-03-19	324	333	323	329	825,000	329
2012-03-16	317	324	315	323	937,000	323
2012-03-15	317	319	313	316	887,000	316
2012-03-14	313	320	312	318	1,039,000	318
2012-03-13	306	309	302	303	415,000	303
2012-03-12	309	309	303	303	632,000	303
2012-03-09	296	306	292	303	1,279,000	303
2012-03-08	296	297	293	295	684,000	295
2012-03-07	284	291	283	291	1,036,000	291
2012-03-06	296	300	291	292	717,000	292
2012-03-05	295	299	292	297	683,000	297
2012-03-02	299	302	295	298	825,000	298
2012-03-01	304	310	290	294	1,130,000	294
2012-02-29	314	317	305	305	753,000	305
2012-02-28	305	313	301	309	1,428,000	309
2012-02-27	318	320	310	312	802,000	312
2012-02-24	305	318	304	318	1,530,000	318
2012-02-23	288	308	287	303	1,669,000	303
2012-02-22	284	290	283	288	813,000	288
2012-02-21	285	286	281	286	399,000	286
2012-02-20	285	288	283	283	359,000	283
2012-02-17	286	288	280	282	453,000	282
2012-02-16	280	292	279	280	783,000	280
2012-02-15	270	283	269	281	899,000	281
2012-02-14	261	266	259	266	350,000	266
2012-02-13	252	267	252	265	536,000	265
2012-02-10	259	270	253	256	886,000	256
2012-02-09	248	252	246	251	311,000	251
2012-02-08	244	248	244	248	187,000	248
2012-02-07	242	246	242	245	209,000	245
2012-02-06	240	245	239	244	266,000	244
2012-02-03	241	241	235	235	151,000	235
2012-02-02	237	243	237	240	343,000	240
2012-02-01	231	236	231	234	177,000	234
2012-01-31	229	234	229	231	146,000	231
2012-01-30	227	232	227	229	303,000	229
2012-01-27	236	236	231	233	184,000	233
2012-01-26	243	243	234	235	279,000	235
2012-01-25	230	243	230	243	538,000	243
2012-01-24	233	233	226	230	212,000	230
2012-01-23	226	233	226	230	377,000	230
2012-01-20	220	225	217	223	390,000	223
2012-01-19	210	213	210	212	173,000	212
2012-01-18	207	211	205	207	240,000	207
2012-01-17	205	206	203	205	155,000	205
2012-01-16	209	209	205	206	120,000	206
2012-01-13	208	211	208	211	76,000	211
2012-01-12	212	213	207	207	171,000	207
2012-01-11	212	216	211	215	110,000	215
2012-01-10	209	213	209	211	207,000	211
2012-01-06	210	213	208	208	193,000	208
2012-01-05	216	217	214	214	162,000	214
2012-01-04	214	220	213	218	338,000	218

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