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 [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,050	2,050	2,050	2,050	1,000	1,840.31
1987-12-26	2,100	2,100	2,040	2,040	11,000	1,831.33
1987-12-25	2,130	2,130	2,130	2,130	52,000	1,912.12
1987-12-24	2,150	2,150	2,140	2,150	12,000	1,930.08
1987-12-23	2,150	2,160	2,150	2,150	49,000	1,930.08
1987-12-22	2,160	2,160	2,150	2,150	39,000	1,930.08
1987-12-21	2,160	2,160	2,160	2,160	45,000	1,939.05
1987-12-18	2,160	2,160	2,160	2,160	4,000	1,939.05
1987-12-17	2,150	2,160	2,150	2,160	40,000	1,939.05
1987-12-16	2,150	2,150	2,150	2,150	34,000	1,930.08
1987-12-15	2,160	2,160	2,150	2,150	38,000	1,930.08
1987-12-14	2,150	2,150	2,150	2,150	24,000	1,930.08
1987-12-11	2,150	2,150	2,150	2,150	88,000	1,930.08
1987-12-10	2,190	2,200	2,150	2,150	13,000	1,930.08
1987-12-09	2,190	2,190	2,190	2,190	7,000	1,965.99
1987-12-08	2,190	2,190	2,180	2,180	13,000	1,957.01
1987-12-07	2,180	2,190	2,180	2,190	31,000	1,965.99
1987-12-05	2,160	2,160	2,160	2,160	1,000	1,939.05
1987-12-04	2,160	2,160	2,160	2,160	2,000	1,939.05
1987-12-03	2,200	2,200	2,160	2,160	9,000	1,939.05
1987-12-02	2,200	2,200	2,200	2,200	74,000	1,974.96
1987-12-01	2,200	2,220	2,200	2,220	14,000	1,992.92
1987-11-30	2,230	2,230	2,190	2,200	17,000	1,974.96
1987-11-28	2,190	2,190	2,190	2,190	6,000	1,965.99
1987-11-27	2,200	2,230	2,200	2,230	16,000	2,001.89
1987-11-26	2,230	2,230	2,230	2,230	19,000	2,001.89
1987-11-25	2,230	2,230	2,230	2,230	26,000	2,001.89
1987-11-24	2,150	2,200	2,150	2,200	15,000	1,974.96
1987-11-20	2,150	2,150	2,140	2,140	21,000	1,921.10
1987-11-19	2,200	2,200	2,160	2,160	9,000	1,939.05
1987-11-18	2,150	2,200	2,150	2,200	18,000	1,974.96
1987-11-17	2,200	2,200	2,200	2,200	1,000	1,974.96
1987-11-16	2,200	2,200	2,200	2,200	13,000	1,974.96
1987-11-13	2,200	2,200	2,200	2,200	11,000	1,974.96
1987-11-12	2,190	2,200	2,190	2,190	30,000	1,965.99
1987-11-10	2,250	2,250	2,250	2,250	27,000	2,019.85
1987-11-09	2,230	2,250	2,230	2,250	33,000	2,019.85
1987-11-07	2,290	2,290	2,250	2,250	9,000	2,019.85
1987-11-06	2,290	2,290	2,290	2,290	6,000	2,055.76
1987-11-05	2,300	2,300	2,300	2,300	11,000	2,064.73
1987-11-04	2,350	2,350	2,290	2,300	5,000	2,064.73
1987-11-02	2,400	2,400	2,390	2,390	34,000	2,145.53
1987-10-30	2,200	2,200	2,200	2,200	6,000	1,974.96
1987-10-29	2,190	2,190	2,140	2,150	31,000	1,930.08
1987-10-28	2,220	2,220	2,200	2,200	21,000	1,974.96
1987-10-27	2,230	2,230	2,190	2,200	22,000	1,974.96
1987-10-26	2,340	2,340	2,270	2,270	43,000	2,037.80
1987-10-24	2,320	2,320	2,320	2,320	8,000	2,082.69
1987-10-23	2,320	2,350	2,320	2,320	13,000	2,082.69
1987-10-22	2,300	2,320	2,300	2,320	7,000	2,082.69
1987-10-21	2,270	2,300	2,270	2,300	6,000	2,064.73
1987-10-19	2,490	2,490	2,450	2,490	12,000	2,235.30
1987-10-16	2,480	2,490	2,480	2,490	8,000	2,235.30
1987-10-15	2,480	2,480	2,460	2,460	18,000	2,208.37
1987-10-14	2,450	2,450	2,400	2,450	14,000	2,199.39
1987-10-13	2,460	2,460	2,450	2,450	4,000	2,199.39
1987-10-12	2,450	2,450	2,450	2,450	35,000	2,199.39
1987-10-09	2,450	2,460	2,450	2,450	28,000	2,199.39
1987-10-08	2,450	2,450	2,450	2,450	2,000	2,199.39
1987-10-07	2,500	2,500	2,450	2,500	22,000	2,244.28
1987-10-06	2,520	2,520	2,520	2,520	8,000	2,262.23
1987-10-05	2,560	2,560	2,560	2,560	5,000	2,298.14
1987-10-02	2,600	2,600	2,600	2,600	4,000	2,334.05
1987-09-30	2,640	2,640	2,640	2,640	2,000	2,369.96
1987-09-29	2,650	2,650	2,650	2,650	3,000	2,378.93
1987-09-26	2,700	2,700	2,700	2,700	32,000	2,423.82
1987-09-25	2,900	2,920	2,890	2,900	237,000	2,366.69
1987-09-24	2,890	2,890	2,880	2,880	66,000	2,350.37
1987-09-22	2,930	2,930	2,910	2,910	171,000	2,374.85
1987-09-21	2,900	2,930	2,900	2,930	106,000	2,391.17
1987-09-18	2,870	2,890	2,860	2,880	47,000	2,350.37
1987-09-17	2,860	2,860	2,860	2,860	25,000	2,334.05
1987-09-16	2,850	2,860	2,850	2,850	68,000	2,325.89
1987-09-14	2,810	2,830	2,810	2,830	24,000	2,309.56
1987-09-11	2,810	2,810	2,800	2,800	62,000	2,285.08
1987-09-10	2,810	2,820	2,810	2,810	37,000	2,293.24
1987-09-09	2,810	2,810	2,810	2,810	57,000	2,293.24
1987-09-08	2,810	2,810	2,810	2,810	45,000	2,293.24
1987-09-07	2,800	2,820	2,800	2,820	41,000	2,301.40
1987-09-05	2,810	2,810	2,800	2,800	15,000	2,285.08
1987-09-04	2,810	2,810	2,810	2,810	22,000	2,293.24
1987-09-03	2,810	2,820	2,810	2,820	16,000	2,301.40
1987-09-02	2,820	2,820	2,810	2,810	32,000	2,293.24
1987-09-01	2,810	2,820	2,800	2,820	33,000	2,301.40
1987-08-31	2,800	2,810	2,800	2,810	24,000	2,293.24
1987-08-29	2,800	2,800	2,800	2,800	14,000	2,285.08
1987-08-28	2,800	2,800	2,800	2,800	30,000	2,285.08
1987-08-27	2,800	2,800	2,800	2,800	40,000	2,285.08
1987-08-26	2,810	2,830	2,810	2,810	25,000	2,293.24
1987-08-25	2,850	2,850	2,830	2,850	46,000	2,325.89
1987-08-24	2,850	2,850	2,820	2,840	36,000	2,317.72
1987-08-22	2,800	2,820	2,800	2,800	31,000	2,285.08
1987-08-21	2,750	2,760	2,750	2,750	28,000	2,244.28
1987-08-20	2,730	2,740	2,730	2,740	30,000	2,236.11
1987-08-19	2,750	2,750	2,730	2,730	20,000	2,227.95
1987-08-18	2,730	2,730	2,730	2,730	15,000	2,227.95
1987-08-17	2,770	2,770	2,740	2,770	7,000	2,260.60
1987-08-14	2,740	2,740	2,730	2,730	12,000	2,227.95
1987-08-13	2,730	2,780	2,730	2,780	27,000	2,268.76
1987-08-12	2,730	2,740	2,730	2,730	44,000	2,227.95
1987-08-11	2,770	2,780	2,730	2,730	36,000	2,227.95
1987-08-10	2,710	2,730	2,710	2,730	15,000	2,227.95
1987-08-07	2,710	2,710	2,710	2,710	12,000	2,211.63
1987-08-06	2,710	2,720	2,710	2,720	8,000	2,219.79
1987-08-05	2,710	2,710	2,710	2,710	19,000	2,211.63
1987-08-04	2,710	2,710	2,710	2,710	60,000	2,211.63
1987-08-03	2,720	2,720	2,720	2,720	14,000	2,219.79
1987-08-01	2,710	2,710	2,710	2,710	48,000	2,211.63
1987-07-31	2,700	2,720	2,700	2,720	9,000	2,219.79
1987-07-30	2,730	2,730	2,700	2,700	26,000	2,203.47
1987-07-29	2,740	2,740	2,730	2,730	20,000	2,227.95
1987-07-28	2,690	2,700	2,690	2,700	19,000	2,203.47
1987-07-27	2,720	2,720	2,700	2,700	14,000	2,203.47
1987-07-25	2,750	2,760	2,750	2,760	19,000	2,252.44
1987-07-24	2,700	2,740	2,700	2,730	17,000	2,227.95
1987-07-23	2,690	2,700	2,690	2,700	43,000	2,203.47
1987-07-22	2,700	2,700	2,690	2,690	37,000	2,195.31
1987-07-21	2,700	2,700	2,680	2,690	32,000	2,195.31
1987-07-20	2,730	2,730	2,680	2,700	45,000	2,203.47
1987-07-17	2,750	2,750	2,750	2,750	26,000	2,244.28
1987-07-16	2,780	2,780	2,760	2,760	15,000	2,252.44
1987-07-15	2,780	2,780	2,740	2,740	28,000	2,236.11
1987-07-14	2,780	2,780	2,780	2,780	21,000	2,268.76
1987-07-13	2,780	2,780	2,780	2,780	43,000	2,268.76
1987-07-10	2,780	2,780	2,770	2,780	18,000	2,268.76
1987-07-09	2,780	2,780	2,770	2,780	43,000	2,268.76
1987-07-08	2,800	2,800	2,790	2,790	40,000	2,276.92
1987-07-07	2,800	2,800	2,790	2,790	65,000	2,276.92
1987-07-06	2,840	2,840	2,800	2,800	96,000	2,285.08
1987-07-04	2,840	2,840	2,840	2,840	40,000	2,317.72
1987-07-03	2,820	2,890	2,820	2,840	41,000	2,317.72
1987-07-02	2,800	2,810	2,800	2,800	34,000	2,285.08
1987-07-01	2,700	2,760	2,700	2,760	165,000	2,252.44
1987-06-30	2,720	2,720	2,700	2,700	84,000	2,203.47
1987-06-29	2,760	2,760	2,740	2,740	19,000	2,236.11
1987-06-27	2,760	2,770	2,760	2,760	42,000	2,252.44
1987-06-26	2,800	2,800	2,760	2,760	27,000	2,252.44
1987-06-25	2,760	2,820	2,760	2,820	41,000	2,301.40
1987-06-24	2,750	2,760	2,750	2,760	35,000	2,252.44
1987-06-23	2,750	2,760	2,750	2,750	109,000	2,244.28
1987-06-22	2,850	2,850	2,750	2,750	37,000	2,244.28
1987-06-19	2,860	2,860	2,860	2,860	56,000	2,334.05
1987-06-18	2,920	2,920	2,900	2,900	70,000	2,366.69
1987-06-17	2,930	2,930	2,920	2,920	66,000	2,383.01
1987-06-16	2,960	2,960	2,930	2,930	109,000	2,391.17
1987-06-15	3,000	3,000	2,960	2,960	28,000	2,415.66
1987-06-12	3,010	3,020	3,000	3,000	37,000	2,448.30
1987-06-11	3,100	3,120	3,050	3,050	230,000	2,489.10
1987-06-10	3,030	3,100	3,000	3,070	271,000	2,505.43
1987-06-09	2,990	3,040	2,990	3,040	149,000	2,480.94
1987-06-08	2,990	3,000	2,990	2,990	93,000	2,440.14
1987-06-06	2,990	3,020	2,990	2,990	63,000	2,440.14
1987-06-05	2,990	3,010	2,970	3,000	313,000	2,448.30
1987-06-04	2,950	3,000	2,950	2,960	276,000	2,415.66
1987-06-03	2,980	2,990	2,950	2,950	234,000	2,407.50
1987-06-02	3,000	3,030	2,950	3,000	1,068,999	2,448.30
1987-06-01	3,000	3,150	3,000	3,050	4,783,997	2,489.10

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