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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	750	757	741	741	774,100	741
2015-12-29	738	749	735	744	1,224,500	744
2015-12-28	715	737	715	734	1,158,200	734
2015-12-25	715	722	707	712	864,200	712
2015-12-24	727	732	713	713	577,300	713
2015-12-22	711	725	711	719	1,049,900	719
2015-12-21	709	715	701	713	1,359,700	713
2015-12-18	728	745	710	710	2,078,200	710
2015-12-17	734	734	721	726	1,287,900	726
2015-12-16	706	724	704	719	1,817,300	719
2015-12-15	699	700	682	683	1,704,800	683
2015-12-14	700	703	693	698	1,650,400	698
2015-12-11	715	725	712	720	1,282,900	720
2015-12-10	709	715	704	709	1,048,000	709
2015-12-09	725	728	715	724	1,560,200	724
2015-12-08	743	748	728	730	820,100	730
2015-12-07	749	753	743	744	651,800	744
2015-12-04	740	748	737	740	949,800	740
2015-12-03	748	756	742	753	788,300	753
2015-12-02	752	758	749	752	604,700	752
2015-12-01	738	754	738	751	667,100	751
2015-11-30	738	748	737	743	822,400	743
2015-11-27	755	760	735	740	1,634,700	740
2015-11-26	759	764	755	758	868,100	758
2015-11-25	760	763	756	759	732,900	759
2015-11-24	757	768	751	766	848,900	766
2015-11-20	760	761	751	757	843,000	757
2015-11-19	763	770	754	755	944,700	755
2015-11-18	766	770	755	756	852,300	756
2015-11-17	768	771	761	763	752,500	763
2015-11-16	740	763	735	758	1,118,200	758
2015-11-13	762	763	742	749	1,310,900	749
2015-11-12	768	782	766	771	1,386,500	771
2015-11-11	765	773	760	769	960,000	769
2015-11-10	756	768	753	766	922,900	766
2015-11-09	745	769	743	768	1,803,800	768
2015-11-06	744	748	721	734	1,207,000	734
2015-11-05	727	739	725	736	1,015,700	736
2015-11-04	726	740	724	728	1,714,500	728
2015-11-02	739	739	710	712	1,638,700	712
2015-10-30	744	750	726	741	997,700	741
2015-10-29	741	745	728	740	1,124,100	740
2015-10-28	740	745	735	742	913,100	742
2015-10-27	757	758	739	739	867,900	739
2015-10-26	761	766	758	760	1,262,300	760
2015-10-23	746	755	742	744	1,406,200	744
2015-10-22	721	732	717	724	873,200	724
2015-10-21	706	728	706	725	1,262,000	725
2015-10-20	705	715	702	713	1,069,100	713
2015-10-19	716	718	698	700	1,137,600	700
2015-10-16	707	720	707	713	1,314,900	713
2015-10-15	680	705	680	702	1,896,400	702
2015-10-14	690	695	679	680	1,746,800	680
2015-10-13	710	719	701	703	2,046,400	703
2015-10-09	699	716	698	713	1,837,500	713
2015-10-08	693	700	686	689	1,449,100	689
2015-10-07	678	695	676	692	2,454,300	692
2015-10-06	717	722	679	679	5,662,900	679
2015-10-05	731	748	729	732	1,179,500	732
2015-10-02	726	734	718	723	746,600	723
2015-10-01	708	742	706	731	1,333,500	731
2015-09-30	693	722	693	708	1,574,700	708
2015-09-29	695	700	679	683	2,269,300	683
2015-09-28	712	728	702	708	1,978,700	708
2015-09-25	725	734	711	725	2,711,400	725
2015-09-24	749	749	722	722	1,610,300	722
2015-09-18	766	774	756	762	928,600	762
2015-09-17	769	782	768	781	859,800	781
2015-09-16	763	767	754	760	690,500	760
2015-09-15	772	782	754	755	1,225,300	755
2015-09-14	781	786	753	758	1,019,100	758
2015-09-11	760	790	760	781	1,353,500	781
2015-09-10	746	769	746	764	1,814,500	764
2015-09-09	742	778	731	777	3,839,600	777
2015-09-08	712	735	712	727	2,196,900	727
2015-09-07	714	720	695	708	1,878,700	708
2015-09-04	751	753	721	727	1,534,700	727
2015-09-03	755	764	739	740	1,301,600	740
2015-09-02	750	762	739	741	2,281,000	741
2015-09-01	797	798	759	759	2,096,200	759
2015-08-31	822	822	802	810	1,215,700	810
2015-08-28	807	837	804	833	1,301,700	833
2015-08-27	790	804	773	784	2,379,500	784
2015-08-26	750	775	743	768	2,381,600	768
2015-08-25	754	792	742	749	1,858,100	749
2015-08-24	817	828	782	784	1,707,600	784
2015-08-21	859	860	841	843	1,548,100	843
2015-08-20	898	900	879	879	1,372,300	879
2015-08-19	926	928	899	903	1,264,200	903
2015-08-18	924	935	918	934	587,900	934
2015-08-17	912	923	912	922	623,300	922
2015-08-14	910	914	904	912	560,300	912
2015-08-13	923	924	905	915	1,101,700	915
2015-08-12	930	937	916	926	863,100	926
2015-08-11	944	945	930	943	647,800	943
2015-08-10	935	943	929	943	668,800	943
2015-08-07	925	932	919	932	756,800	932
2015-08-06	946	947	928	928	939,500	928
2015-08-05	931	945	931	938	1,123,200	938
2015-08-04	939	944	928	943	1,183,100	943
2015-08-03	950	952	934	948	1,142,000	948
2015-07-31	934	960	932	948	1,529,600	948
2015-07-30	911	937	907	936	902,000	936
2015-07-29	905	908	898	903	637,400	903
2015-07-28	894	908	890	901	1,449,100	901
2015-07-27	911	915	901	903	833,200	903
2015-07-24	928	942	920	924	707,300	924
2015-07-23	920	930	911	930	870,900	930
2015-07-22	928	931	912	917	827,600	917
2015-07-21	941	949	940	945	598,100	945
2015-07-17	933	937	925	936	465,700	936
2015-07-16	932	936	922	934	778,500	934
2015-07-15	930	930	918	929	828,900	929
2015-07-14	910	925	901	925	1,354,800	925
2015-07-13	883	898	879	895	693,500	895
2015-07-10	871	889	866	876	1,049,300	876
2015-07-09	849	873	828	871	1,462,000	871
2015-07-08	900	902	868	868	1,442,600	868
2015-07-07	903	916	895	911	1,004,700	911
2015-07-06	901	911	885	889	912,600	889
2015-07-03	915	924	912	923	589,300	923
2015-07-02	910	926	910	915	1,115,500	915
2015-07-01	895	908	890	903	642,300	903
2015-06-30	888	891	878	891	1,024,800	891
2015-06-29	896	903	884	888	1,438,100	888
2015-06-26	919	930	917	930	599,300	930
2015-06-25	912	927	901	922	1,114,000	922
2015-06-24	935	941	921	923	1,298,000	923
2015-06-23	911	930	907	927	1,306,900	927
2015-06-22	895	910	894	910	592,900	910
2015-06-19	890	898	884	895	721,600	895
2015-06-18	894	899	883	886	758,100	886
2015-06-17	896	903	892	894	630,700	894
2015-06-16	901	904	891	895	677,600	895
2015-06-15	883	904	883	903	725,800	903
2015-06-12	897	898	885	895	1,064,600	895
2015-06-11	895	904	893	898	936,500	898
2015-06-10	885	899	883	884	1,164,600	884
2015-06-09	904	909	885	885	867,400	885
2015-06-08	911	923	909	918	1,216,100	918
2015-06-05	900	917	899	908	1,644,300	908
2015-06-04	885	907	881	903	1,108,800	903
2015-06-03	880	886	870	883	1,406,000	883
2015-06-02	896	896	880	883	1,358,100	883
2015-06-01	898	900	884	898	1,648,000	898
2015-05-29	919	921	905	906	1,403,800	906
2015-05-28	931	934	918	927	949,900	927
2015-05-27	926	932	919	924	757,200	924
2015-05-26	939	940	929	932	509,700	932
2015-05-25	935	947	935	943	535,400	943
2015-05-22	935	939	923	937	626,300	937
2015-05-21	943	949	934	937	703,100	937
2015-05-20	942	953	938	943	879,900	943
2015-05-19	926	938	920	932	908,000	932
2015-05-18	924	931	914	917	794,300	917
2015-05-15	921	932	916	925	567,300	925
2015-05-14	915	924	911	913	822,700	913
2015-05-13	918	931	908	915	746,600	915
2015-05-12	921	932	911	920	894,700	920
2015-05-11	930	938	925	927	815,700	927
2015-05-08	915	921	907	916	1,145,100	916
2015-05-07	896	922	893	913	1,241,700	913
2015-05-01	918	924	901	910	1,185,200	910
2015-04-30	935	950	920	926	1,773,600	926
2015-04-28	953	974	936	943	1,101,900	943
2015-04-27	944	956	938	942	916,700	942
2015-04-24	974	979	950	951	1,388,000	951
2015-04-23	970	993	960	971	1,819,800	971
2015-04-22	947	965	941	957	1,622,000	957
2015-04-21	925	944	925	944	851,500	944
2015-04-20	919	938	919	924	1,002,800	924
2015-04-17	931	944	928	929	742,200	929
2015-04-16	932	943	924	941	704,100	941
2015-04-15	951	953	932	932	730,400	932
2015-04-14	951	965	949	954	674,100	954
2015-04-13	955	962	946	960	955,500	960
2015-04-10	950	968	940	941	1,924,500	941
2015-04-09	949	950	938	945	955,900	945
2015-04-08	944	950	941	947	1,339,700	947
2015-04-07	932	943	931	939	1,033,100	939
2015-04-06	913	933	913	930	897,800	930
2015-04-03	918	926	907	923	917,200	923
2015-04-02	914	940	914	927	1,466,000	927
2015-04-01	914	931	903	913	1,883,400	913
2015-03-31	957	968	925	928	1,591,700	928
2015-03-30	929	946	922	942	1,345,400	942
2015-03-27	928	950	921	930	2,099,200	930
2015-03-26	955	957	940	947	2,065,300	947
2015-03-25	950	992	949	970	3,592,400	970
2015-03-24	941	948	931	935	987,700	935
2015-03-23	939	957	939	948	1,225,600	948
2015-03-20	927	942	927	939	985,500	939
2015-03-19	940	945	930	939	993,500	939
2015-03-18	927	947	922	946	1,356,500	946
2015-03-17	907	944	906	934	2,192,800	934
2015-03-16	900	908	888	892	1,129,700	892
2015-03-13	906	912	900	903	1,613,300	903
2015-03-12	895	908	891	902	882,900	902
2015-03-11	880	892	877	884	1,027,400	884
2015-03-10	895	910	890	897	1,775,000	897
2015-03-09	888	893	881	890	854,600	890
2015-03-06	861	889	861	889	1,414,600	889
2015-03-05	863	874	860	865	566,300	865
2015-03-04	850	871	847	868	1,155,300	868
2015-03-03	866	873	853	860	1,238,400	860
2015-03-02	874	885	866	868	1,117,500	868
2015-02-27	875	880	866	877	1,278,800	877
2015-02-26	868	877	863	869	1,706,500	869
2015-02-25	880	886	873	877	1,716,800	877
2015-02-24	853	876	853	871	1,792,100	871
2015-02-23	855	866	846	852	2,102,300	852
2015-02-20	838	849	831	848	2,646,400	848
2015-02-19	825	830	807	828	3,235,400	828
2015-02-18	804	827	800	822	3,235,800	822
2015-02-17	793	801	782	796	2,113,000	796
2015-02-16	785	802	781	789	2,196,900	789
2015-02-13	771	773	764	768	1,319,900	768
2015-02-12	769	784	765	772	1,891,500	772
2015-02-10	756	758	752	754	1,225,500	754
2015-02-09	760	765	751	755	1,279,500	755
2015-02-06	761	763	751	756	1,323,400	756
2015-02-05	748	761	746	752	2,062,700	752
2015-02-04	747	762	742	750	2,331,300	750
2015-02-03	752	754	739	742	1,371,000	742
2015-02-02	760	768	748	752	1,804,300	752
2015-01-30	816	819	787	790	1,032,400	790
2015-01-29	807	822	802	805	572,800	805
2015-01-28	817	825	811	820	553,300	820
2015-01-27	819	834	819	828	765,600	828
2015-01-26	796	811	791	811	518,800	811
2015-01-23	822	827	805	810	830,200	810
2015-01-22	812	813	800	809	672,600	809
2015-01-21	820	822	803	813	2,026,300	813
2015-01-20	779	819	777	811	1,513,200	811
2015-01-19	785	788	766	780	1,398,700	780
2015-01-16	754	771	750	770	1,513,600	770
2015-01-15	760	776	760	771	755,800	771
2015-01-14	770	775	760	764	874,100	764
2015-01-13	768	782	754	779	1,605,600	779
2015-01-09	803	805	785	788	971,000	788
2015-01-08	797	806	795	799	671,400	799
2015-01-07	786	797	785	787	1,097,300	787
2015-01-06	805	814	792	795	1,186,400	795
2015-01-05	832	840	814	827	746,900	827

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