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 [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,060	2,060	2,060	2,060	7,000	1,941.75
1988-12-27	2,030	2,040	2,030	2,040	10,000	1,922.90
1988-12-26	2,000	2,010	2,000	2,010	10,000	1,894.62
1988-12-24	2,020	2,020	2,000	2,000	5,000	1,885.19
1988-12-23	1,980	2,000	1,980	2,000	44,000	1,885.19
1988-12-22	1,990	1,990	1,980	1,980	10,000	1,866.34
1988-12-21	2,000	2,000	2,000	2,000	13,000	1,885.19
1988-12-20	2,000	2,000	2,000	2,000	2,000	1,885.19
1988-12-19	2,010	2,010	1,980	1,990	32,000	1,875.77
1988-12-16	2,000	2,000	2,000	2,000	8,000	1,885.19
1988-12-15	2,000	2,000	2,000	2,000	6,000	1,885.19
1988-12-14	1,980	2,000	1,970	2,000	13,000	1,885.19
1988-12-13	2,000	2,000	2,000	2,000	7,000	1,885.19
1988-12-12	2,030	2,030	1,980	1,980	40,000	1,866.34
1988-12-09	2,020	2,020	2,000	2,000	10,000	1,885.19
1988-12-08	2,000	2,020	2,000	2,020	28,000	1,904.04
1988-12-07	2,000	2,000	2,000	2,000	12,000	1,885.19
1988-12-06	2,000	2,000	2,000	2,000	3,000	1,885.19
1988-12-05	2,000	2,000	1,980	2,000	12,000	1,885.19
1988-12-03	2,010	2,010	2,010	2,010	38,000	1,894.62
1988-12-02	2,030	2,030	2,030	2,030	7,000	1,913.47
1988-12-01	2,030	2,030	2,020	2,030	12,000	1,913.47
1988-11-30	2,050	2,050	2,020	2,050	15,000	1,932.32
1988-11-29	2,040	2,040	1,980	1,980	8,000	1,866.34
1988-11-28	1,980	1,980	1,980	1,980	12,000	1,866.34
1988-11-26	2,000	2,000	1,980	1,980	15,000	1,866.34
1988-11-25	1,990	2,000	1,990	2,000	19,000	1,885.19
1988-11-24	1,990	1,990	1,990	1,990	11,000	1,875.77
1988-11-22	2,000	2,000	2,000	2,000	6,000	1,885.19
1988-11-21	1,990	2,010	1,990	2,010	16,000	1,894.62
1988-11-18	1,990	2,000	1,990	2,000	7,000	1,885.19
1988-11-17	2,030	2,030	2,000	2,000	26,000	1,885.19
1988-11-16	2,030	2,030	2,030	2,030	8,000	1,913.47
1988-11-15	2,050	2,050	2,020	2,020	14,000	1,904.04
1988-11-14	2,060	2,060	2,060	2,060	3,000	1,941.75
1988-11-11	2,010	2,050	2,010	2,050	13,000	1,932.32
1988-11-10	2,020	2,020	2,000	2,010	15,000	1,894.62
1988-11-09	2,030	2,030	2,000	2,000	10,000	1,885.19
1988-11-08	2,030	2,030	2,030	2,030	13,000	1,913.47
1988-11-07	2,050	2,050	2,040	2,040	5,000	1,922.90
1988-11-05	2,050	2,050	2,050	2,050	10,000	1,932.32
1988-11-02	2,050	2,050	2,050	2,050	11,000	1,932.32
1988-11-01	2,060	2,060	2,060	2,060	16,000	1,941.75
1988-10-31	2,070	2,070	2,070	2,070	14,000	1,951.17
1988-10-29	2,030	2,030	2,030	2,030	10,000	1,913.47
1988-10-28	2,000	2,010	1,990	2,010	12,000	1,894.62
1988-10-27	2,010	2,010	2,000	2,000	12,000	1,885.19
1988-10-26	2,010	2,020	2,010	2,020	29,000	1,904.04
1988-10-25	2,020	2,020	2,020	2,020	7,000	1,904.04
1988-10-24	2,030	2,030	2,020	2,020	8,000	1,904.04
1988-10-22	2,010	2,020	2,010	2,020	2,000	1,904.04
1988-10-21	2,030	2,030	2,020	2,020	3,000	1,904.04
1988-10-20	2,030	2,030	2,030	2,030	4,000	1,913.47
1988-10-19	2,030	2,030	2,030	2,030	22,000	1,913.47
1988-10-18	2,020	2,020	2,020	2,020	3,000	1,904.04
1988-10-17	2,050	2,050	2,030	2,030	5,000	1,913.47
1988-10-14	2,080	2,080	2,080	2,080	8,000	1,960.60
1988-10-12	2,090	2,090	2,090	2,090	5,000	1,970.03
1988-10-07	2,140	2,140	2,120	2,120	7,000	1,998.30
1988-10-06	2,140	2,140	2,140	2,140	1,000	2,017.16
1988-10-05	2,150	2,150	2,150	2,150	15,000	2,026.58
1988-10-04	2,150	2,150	2,150	2,150	10,000	2,026.58
1988-10-03	2,150	2,150	2,150	2,150	30,000	2,026.58
1988-10-01	2,150	2,150	2,150	2,150	6,000	2,026.58
1988-09-30	2,120	2,150	2,120	2,150	32,000	2,026.58
1988-09-29	2,140	2,140	2,140	2,140	10,000	2,017.16
1988-09-28	2,140	2,140	2,140	2,140	2,000	2,017.16
1988-09-27	2,170	2,170	2,140	2,140	6,000	2,017.16
1988-09-26	2,200	2,240	2,190	2,240	105,000	2,010.87
1988-09-24	2,220	2,220	2,200	2,200	53,000	1,974.96
1988-09-22	2,220	2,220	2,210	2,210	19,000	1,983.94
1988-09-21	2,220	2,220	2,210	2,210	17,000	1,983.94
1988-09-20	2,230	2,230	2,220	2,220	42,000	1,992.92
1988-09-19	2,240	2,240	2,220	2,240	18,000	2,010.87
1988-09-16	2,230	2,230	2,230	2,230	68,000	2,001.89
1988-09-14	2,240	2,240	2,210	2,230	30,000	2,001.89
1988-09-13	2,220	2,220	2,210	2,220	43,000	1,992.92
1988-09-12	2,210	2,210	2,210	2,210	6,000	1,983.94
1988-09-09	2,190	2,210	2,190	2,210	8,000	1,983.94
1988-09-08	2,200	2,200	2,190	2,190	62,000	1,965.99
1988-09-07	2,180	2,190	2,180	2,180	13,000	1,957.01
1988-09-06	2,200	2,200	2,180	2,180	24,000	1,957.01
1988-09-05	2,190	2,200	2,190	2,200	16,000	1,974.96
1988-09-03	2,190	2,190	2,190	2,190	2,000	1,965.99
1988-09-02	2,200	2,200	2,180	2,180	14,000	1,957.01
1988-09-01	2,210	2,210	2,170	2,200	60,000	1,974.96
1988-08-31	2,200	2,210	2,200	2,210	27,000	1,983.94
1988-08-30	2,190	2,190	2,170	2,170	11,000	1,948.03
1988-08-29	2,150	2,150	2,150	2,150	13,000	1,930.08
1988-08-27	2,150	2,150	2,150	2,150	7,000	1,930.08
1988-08-26	2,120	2,150	2,120	2,150	40,000	1,930.08
1988-08-25	2,140	2,140	2,120	2,120	8,000	1,903.15
1988-08-24	2,140	2,140	2,130	2,140	7,000	1,921.10
1988-08-23	2,150	2,150	2,120	2,120	9,000	1,903.15
1988-08-22	2,150	2,150	2,150	2,150	3,000	1,930.08
1988-08-19	2,150	2,150	2,120	2,150	16,000	1,930.08
1988-08-18	2,150	2,150	2,150	2,150	12,000	1,930.08
1988-08-17	2,130	2,150	2,130	2,150	32,000	1,930.08
1988-08-16	2,120	2,120	2,120	2,120	8,000	1,903.15
1988-08-15	2,130	2,150	2,130	2,150	20,000	1,930.08
1988-08-12	2,100	2,130	2,100	2,130	8,000	1,912.12
1988-08-11	2,100	2,100	2,100	2,100	8,000	1,885.19
1988-08-10	2,120	2,120	2,100	2,100	5,000	1,885.19
1988-08-09	2,130	2,130	2,130	2,130	7,000	1,912.12
1988-08-08	2,130	2,130	2,130	2,130	5,000	1,912.12
1988-08-06	2,140	2,140	2,130	2,130	8,000	1,912.12
1988-08-05	2,130	2,130	2,130	2,130	11,000	1,912.12
1988-08-04	2,130	2,130	2,130	2,130	6,000	1,912.12
1988-08-03	2,130	2,130	2,130	2,130	13,000	1,912.12
1988-08-02	2,120	2,130	2,120	2,120	11,000	1,903.15
1988-08-01	2,150	2,150	2,130	2,150	16,000	1,930.08
1988-07-30	2,150	2,150	2,110	2,110	127,000	1,894.17
1988-07-29	2,130	2,130	2,110	2,110	91,000	1,894.17
1988-07-28	2,120	2,120	2,110	2,110	16,000	1,894.17
1988-07-27	2,100	2,110	2,100	2,100	36,000	1,885.19
1988-07-26	2,110	2,120	2,100	2,100	29,000	1,885.19
1988-07-25	2,110	2,120	2,110	2,120	16,000	1,903.15
1988-07-23	2,120	2,120	2,120	2,120	1,000	1,903.15
1988-07-22	2,120	2,120	2,120	2,120	1,000	1,903.15
1988-07-21	2,130	2,130	2,130	2,130	8,000	1,912.12
1988-07-20	2,130	2,130	2,100	2,130	6,000	1,912.12
1988-07-19	2,140	2,140	2,130	2,130	6,000	1,912.12
1988-07-18	2,150	2,150	2,150	2,150	15,000	1,930.08
1988-07-15	2,150	2,150	2,140	2,140	17,000	1,921.10
1988-07-14	2,150	2,150	2,120	2,140	41,000	1,921.10
1988-07-13	2,160	2,160	2,160	2,160	4,000	1,939.05
1988-07-12	2,160	2,160	2,160	2,160	4,000	1,939.05
1988-07-11	2,170	2,170	2,170	2,170	10,000	1,948.03
1988-07-08	2,150	2,170	2,150	2,170	13,000	1,948.03
1988-07-07	2,140	2,140	2,140	2,140	11,000	1,921.10
1988-07-06	2,140	2,140	2,140	2,140	39,000	1,921.10
1988-07-05	2,140	2,140	2,140	2,140	1,000	1,921.10
1988-07-04	2,150	2,150	2,150	2,150	17,000	1,930.08
1988-07-02	2,150	2,150	2,150	2,150	17,000	1,930.08
1988-07-01	2,160	2,160	2,150	2,150	26,000	1,930.08
1988-06-30	2,170	2,170	2,150	2,170	74,000	1,948.03
1988-06-29	2,150	2,160	2,150	2,160	10,000	1,939.05
1988-06-28	2,160	2,160	2,150	2,150	25,000	1,930.08
1988-06-27	2,160	2,170	2,160	2,170	27,000	1,948.03
1988-06-25	2,160	2,160	2,150	2,160	32,000	1,939.05
1988-06-24	2,170	2,170	2,170	2,170	3,000	1,948.03
1988-06-23	2,170	2,170	2,160	2,170	119,000	1,948.03
1988-06-22	2,170	2,170	2,170	2,170	15,000	1,948.03
1988-06-21	2,170	2,170	2,170	2,170	5,000	1,948.03
1988-06-20	2,180	2,180	2,180	2,180	3,000	1,957.01
1988-06-17	2,190	2,200	2,180	2,180	11,000	1,957.01
1988-06-16	2,190	2,190	2,190	2,190	11,000	1,965.99
1988-06-15	2,200	2,200	2,200	2,200	3,000	1,974.96
1988-06-14	2,170	2,210	2,170	2,210	52,000	1,983.94
1988-06-13	2,170	2,170	2,170	2,170	3,000	1,948.03
1988-06-10	2,200	2,200	2,190	2,190	6,000	1,965.99
1988-06-09	2,200	2,200	2,200	2,200	10,000	1,974.96
1988-06-08	2,200	2,220	2,190	2,220	84,000	1,992.92
1988-06-07	2,200	2,200	2,180	2,180	2,000	1,957.01
1988-06-06	2,150	2,250	2,150	2,250	56,000	2,019.85
1988-06-03	2,150	2,150	2,150	2,150	2,000	1,930.08
1988-06-02	2,150	2,150	2,100	2,150	5,000	1,930.08
1988-06-01	2,170	2,170	2,170	2,170	1,000	1,948.03
1988-05-31	2,150	2,150	2,150	2,150	29,000	1,930.08
1988-05-30	2,120	2,120	2,100	2,100	4,000	1,885.19
1988-05-28	2,120	2,120	2,120	2,120	5,000	1,903.15
1988-05-27	2,130	2,130	2,120	2,120	25,000	1,903.15
1988-05-26	2,170	2,170	2,120	2,120	19,000	1,903.15
1988-05-25	2,150	2,150	2,120	2,130	21,000	1,912.12
1988-05-24	2,120	2,120	2,120	2,120	11,000	1,903.15
1988-05-23	2,140	2,150	2,140	2,140	3,000	1,921.10
1988-05-20	2,170	2,170	2,170	2,170	11,000	1,948.03
1988-05-19	2,190	2,190	2,180	2,180	9,000	1,957.01
1988-05-18	2,200	2,200	2,200	2,200	1,000	1,974.96
1988-05-17	2,200	2,200	2,200	2,200	1,000	1,974.96
1988-05-16	2,200	2,200	2,200	2,200	3,000	1,974.96
1988-05-13	2,230	2,230	2,230	2,230	10,000	2,001.89
1988-05-12	2,200	2,200	2,200	2,200	11,000	1,974.96
1988-05-11	2,230	2,230	2,200	2,200	49,000	1,974.96
1988-05-10	2,240	2,240	2,220	2,220	7,000	1,992.92
1988-05-09	2,250	2,250	2,250	2,250	25,000	2,019.85
1988-05-07	2,250	2,250	2,230	2,250	39,000	2,019.85
1988-05-06	2,260	2,300	2,250	2,290	41,000	2,055.76
1988-05-02	2,230	2,230	2,230	2,230	28,000	2,001.89
1988-04-30	2,220	2,220	2,220	2,220	18,000	1,992.92
1988-04-28	2,210	2,210	2,200	2,200	16,000	1,974.96
1988-04-27	2,200	2,200	2,200	2,200	11,000	1,974.96
1988-04-26	2,200	2,200	2,190	2,200	6,000	1,974.96
1988-04-25	2,190	2,240	2,190	2,200	33,000	1,974.96
1988-04-23	2,200	2,200	2,200	2,200	11,000	1,974.96
1988-04-22	2,190	2,190	2,170	2,170	10,000	1,948.03
1988-04-21	2,180	2,200	2,170	2,190	29,000	1,965.99
1988-04-20	2,180	2,180	2,180	2,180	9,000	1,957.01
1988-04-19	2,170	2,170	2,170	2,170	6,000	1,948.03
1988-04-18	2,170	2,170	2,170	2,170	9,000	1,948.03
1988-04-15	2,180	2,180	2,180	2,180	4,000	1,957.01
1988-04-14	2,170	2,170	2,170	2,170	15,000	1,948.03
1988-04-13	2,170	2,210	2,170	2,200	33,000	1,974.96
1988-04-12	2,170	2,170	2,170	2,170	15,000	1,948.03
1988-04-11	2,150	2,170	2,150	2,170	17,000	1,948.03
1988-04-08	2,150	2,170	2,150	2,170	8,000	1,948.03
1988-04-07	2,150	2,160	2,150	2,150	18,000	1,930.08
1988-04-06	2,150	2,150	2,150	2,150	8,000	1,930.08
1988-04-05	2,170	2,170	2,160	2,160	5,000	1,939.05
1988-04-04	2,150	2,150	2,150	2,150	10,000	1,930.08
1988-04-02	2,150	2,150	2,150	2,150	2,000	1,930.08
1988-04-01	2,170	2,180	2,150	2,150	47,000	1,930.08
1988-03-31	2,160	2,160	2,160	2,160	4,000	1,939.05
1988-03-30	2,150	2,160	2,150	2,160	18,000	1,939.05
1988-03-29	2,150	2,150	2,150	2,150	4,000	1,930.08
1988-03-28	2,150	2,150	2,150	2,150	14,000	1,930.08
1988-03-26	2,150	2,160	2,150	2,150	54,000	1,930.08
1988-03-25	2,230	2,230	2,140	2,160	116,000	1,939.05
1988-03-24	2,200	2,240	2,200	2,230	9,000	2,001.89
1988-03-23	2,240	2,240	2,200	2,200	16,000	1,974.96
1988-03-22	2,280	2,280	2,250	2,250	13,000	2,019.85
1988-03-18	2,250	2,340	2,200	2,300	162,000	2,064.73
1988-03-17	2,130	2,130	2,120	2,130	25,000	1,912.12
1988-03-16	2,120	2,120	2,120	2,120	6,000	1,903.15
1988-03-15	2,130	2,130	2,120	2,120	7,000	1,903.15
1988-03-14	2,120	2,130	2,120	2,130	7,000	1,912.12
1988-03-11	2,120	2,120	2,100	2,120	14,000	1,903.15
1988-03-10	2,150	2,150	2,150	2,150	5,000	1,930.08
1988-03-09	2,200	2,200	2,130	2,150	22,000	1,930.08
1988-03-08	2,120	2,160	2,120	2,160	23,000	1,939.05
1988-03-07	2,160	2,160	2,160	2,160	1,000	1,939.05
1988-03-04	2,190	2,190	2,160	2,160	3,000	1,939.05
1988-03-03	2,200	2,200	2,190	2,190	16,000	1,965.99
1988-03-02	2,180	2,200	2,180	2,200	31,000	1,974.96
1988-03-01	2,180	2,190	2,160	2,180	9,000	1,957.01
1988-02-29	2,180	2,180	2,160	2,160	17,000	1,939.05
1988-02-27	2,150	2,150	2,150	2,150	10,000	1,930.08
1988-02-26	2,200	2,200	2,170	2,190	17,000	1,965.99
1988-02-25	2,140	2,160	2,120	2,160	50,000	1,939.05
1988-02-24	2,160	2,160	2,100	2,100	9,000	1,885.19
1988-02-23	2,190	2,190	2,150	2,150	17,000	1,930.08
1988-02-22	2,100	2,150	2,100	2,130	59,000	1,912.12
1988-02-19	2,100	2,130	2,100	2,100	18,000	1,885.19
1988-02-18	2,030	2,090	2,030	2,090	14,000	1,876.21
1988-02-17	2,040	2,050	2,030	2,030	40,000	1,822.35
1988-02-16	2,030	2,050	2,030	2,030	17,000	1,822.35
1988-02-15	2,070	2,070	2,030	2,030	4,000	1,822.35
1988-02-12	2,040	2,040	2,030	2,030	3,000	1,822.35
1988-02-10	2,020	2,040	2,020	2,040	84,000	1,831.33
1988-02-09	2,010	2,030	2,010	2,020	5,000	1,813.38
1988-02-08	2,050	2,050	2,050	2,050	18,000	1,840.31
1988-02-06	2,000	2,000	2,000	2,000	2,000	1,795.42
1988-02-05	1,990	1,990	1,990	1,990	2,000	1,786.44
1988-02-04	1,980	1,980	1,980	1,980	5,000	1,777.47
1988-02-03	1,980	1,980	1,980	1,980	2,000	1,777.47
1988-02-02	1,990	1,990	1,990	1,990	1,000	1,786.44
1988-02-01	1,990	2,000	1,990	2,000	2,000	1,795.42
1988-01-30	1,980	1,980	1,980	1,980	1,000	1,777.47
1988-01-29	1,980	1,980	1,980	1,980	2,000	1,777.47
1988-01-28	1,970	1,980	1,970	1,980	14,000	1,777.47
1988-01-27	1,940	1,940	1,940	1,940	4,000	1,741.56
1988-01-26	1,930	1,930	1,930	1,930	42,000	1,732.58
1988-01-25	1,950	1,950	1,920	1,920	7,000	1,723.60
1988-01-23	1,920	1,920	1,920	1,920	1,000	1,723.60
1988-01-22	1,920	1,920	1,920	1,920	10,000	1,723.60
1988-01-21	1,950	1,950	1,910	1,920	12,000	1,723.60
1988-01-20	1,920	1,920	1,920	1,920	3,000	1,723.60
1988-01-19	1,950	1,950	1,950	1,950	2,000	1,750.54
1988-01-18	1,900	1,920	1,880	1,920	15,000	1,723.60
1988-01-14	1,940	1,940	1,910	1,910	5,000	1,714.63
1988-01-13	1,940	1,940	1,940	1,940	3,000	1,741.56
1988-01-12	1,980	1,980	1,950	1,950	194,000	1,750.54
1988-01-11	1,980	1,980	1,980	1,980	73,000	1,777.47
1988-01-08	2,060	2,060	2,060	2,060	2,000	1,849.28
1988-01-07	2,050	2,100	2,050	2,070	8,000	1,858.26
1988-01-06	2,040	2,050	2,040	2,050	19,000	1,840.31
1988-01-05	2,040	2,040	2,040	2,040	6,000	1,831.33
1988-01-04	2,050	2,050	2,050	2,050	2,000	1,840.31

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11月
日	月	火	水	木	金	土
« 10月31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