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 [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	115	120	114	120	78,000	120
1998-12-29	115	115	110	113	36,000	113
1998-12-28	120	120	106	115	19,000	115
1998-12-25	112	112	111	112	52,000	112
1998-12-24	110	111	106	110	119,000	110
1998-12-22	108	111	108	110	56,000	110
1998-12-21	108	112	108	112	23,000	112
1998-12-18	115	115	110	114	9,000	114
1998-12-17	111	115	111	112	27,000	112
1998-12-16	111	111	111	111	19,000	111
1998-12-15	111	115	111	115	36,000	115
1998-12-14	115	115	111	111	9,000	111
1998-12-11	111	118	111	115	61,000	115
1998-12-10	116	116	116	116	128,000	116
1998-12-09	115	117	112	117	19,000	117
1998-12-08	110	118	110	115	62,000	115
1998-12-07	114	115	112	115	45,000	115
1998-12-04	116	116	112	114	56,000	114
1998-12-03	115	116	115	116	19,000	116
1998-12-02	115	119	115	117	23,000	117
1998-12-01	113	115	113	115	14,000	115
1998-11-30	120	121	113	113	39,000	113
1998-11-27	120	121	119	119	27,000	119
1998-11-26	120	120	119	120	26,000	120
1998-11-25	120	120	118	120	71,000	120
1998-11-24	117	120	117	120	46,000	120
1998-11-20	114	117	114	117	18,000	117
1998-11-19	119	119	113	114	23,000	114
1998-11-18	119	119	118	119	11,000	119
1998-11-17	118	120	118	120	19,000	120
1998-11-16	120	120	118	118	11,000	118
1998-11-13	118	120	112	118	25,000	118
1998-11-12	116	121	116	116	12,000	116
1998-11-11	121	121	121	121	6,000	121
1998-11-10	120	121	119	119	10,000	119
1998-11-09	120	124	117	122	54,000	122
1998-11-06	120	123	120	120	67,000	120
1998-11-05	125	125	120	124	38,000	124
1998-11-04	118	124	117	124	36,000	124
1998-11-02	118	118	118	118	8,000	118
1998-10-30	120	120	118	118	32,000	118
1998-10-29	112	120	112	120	46,000	120
1998-10-28	115	117	115	117	45,000	117
1998-10-27	117	117	111	117	12,000	117
1998-10-26	118	120	118	120	38,000	120
1998-10-23	120	121	111	120	81,000	120
1998-10-22	118	120	115	120	72,000	120
1998-10-21	118	122	116	122	57,000	122
1998-10-20	114	120	114	120	55,000	120
1998-10-19	107	117	107	117	19,000	117
1998-10-16	117	117	115	117	26,000	117
1998-10-15	113	115	113	113	43,000	113
1998-10-14	116	118	113	113	10,000	113
1998-10-13	120	120	117	118	43,000	118
1998-10-12	110	120	110	120	24,000	120
1998-10-09	113	114	113	113	10,000	113
1998-10-08	120	120	114	114	30,000	114
1998-10-07	110	121	110	120	71,000	120
1998-10-06	110	115	110	115	46,000	115
1998-10-05	110	110	106	110	22,000	110
1998-10-02	110	113	109	110	80,000	110
1998-10-01	113	113	104	113	149,000	113
1998-09-30	114	116	112	114	75,000	114
1998-09-29	113	114	110	113	48,000	113
1998-09-28	110	115	110	114	12,000	114
1998-09-25	115	116	112	115	127,000	115
1998-09-24	114	115	114	115	35,000	115
1998-09-22	119	119	110	115	41,000	115
1998-09-21	118	118	110	114	63,000	114
1998-09-18	114	118	113	118	68,000	118
1998-09-17	117	118	112	115	31,000	115
1998-09-16	117	118	117	117	17,000	117
1998-09-14	118	118	117	117	8,000	117
1998-09-11	125	125	112	119	93,000	119
1998-09-10	116	120	116	120	42,000	120
1998-09-09	123	123	115	121	58,000	121
1998-09-08	128	128	118	123	44,000	123
1998-09-07	110	128	110	128	49,000	128
1998-09-04	116	120	112	115	44,000	115
1998-09-03	120	125	120	121	6,000	121
1998-09-02	120	123	120	121	33,000	121
1998-09-01	114	120	114	120	38,000	120
1998-08-31	119	120	103	120	83,000	120
1998-08-28	115	120	113	116	82,000	116
1998-08-27	125	129	123	125	39,000	125
1998-08-26	129	129	125	125	189,000	125
1998-08-25	130	130	130	130	51,000	130
1998-08-24	130	130	126	126	20,000	126
1998-08-21	131	132	130	130	65,000	130
1998-08-20	131	132	130	131	39,000	131
1998-08-19	135	135	130	130	10,000	130
1998-08-18	134	134	130	130	32,000	130
1998-08-17	130	131	128	129	24,000	129
1998-08-14	132	139	131	138	68,000	138
1998-08-13	139	139	134	137	121,000	137
1998-08-12	138	138	134	138	73,000	138
1998-08-11	140	140	133	138	171,000	138
1998-08-10	140	140	133	139	64,000	139
1998-08-07	138	140	136	140	84,000	140
1998-08-06	138	138	132	136	66,000	136
1998-08-05	140	140	130	138	137,000	138
1998-08-04	130	140	130	140	56,000	140
1998-08-03	137	137	130	130	37,000	130
1998-07-31	138	138	138	138	25,000	138
1998-07-30	142	143	138	138	67,000	138
1998-07-29	131	142	131	142	93,000	142
1998-07-28	133	133	130	132	81,000	132
1998-07-27	130	133	123	123	100,000	123
1998-07-24	130	130	126	129	126,000	129
1998-07-23	130	132	130	130	76,000	130
1998-07-22	138	140	132	135	56,000	135
1998-07-21	144	144	143	143	3,000	143
1998-07-17	147	147	140	144	41,000	144
1998-07-16	147	150	146	150	80,000	150
1998-07-15	140	150	140	145	142,000	145
1998-07-14	138	143	138	143	27,000	143
1998-07-13	135	142	135	142	38,000	142
1998-07-10	141	145	140	142	49,000	142
1998-07-09	148	148	140	145	28,000	145
1998-07-08	148	149	147	148	61,000	148
1998-07-07	150	150	147	149	131,000	149
1998-07-06	150	150	145	148	100,000	148
1998-07-03	155	155	145	148	268,000	148
1998-07-02	138	155	135	150	692,000	150
1998-07-01	131	137	131	135	130,000	135
1998-06-30	127	134	127	134	41,000	134
1998-06-29	125	132	125	132	17,000	132
1998-06-26	125	130	125	125	39,000	125
1998-06-25	133	134	128	130	150,000	130
1998-06-24	129	132	129	132	94,000	132
1998-06-23	129	129	128	128	21,000	128
1998-06-22	126	138	126	130	247,000	130
1998-06-19	131	132	128	132	104,000	132
1998-06-18	135	138	130	130	91,000	130
1998-06-17	123	135	123	130	38,000	130
1998-06-16	121	122	119	122	61,000	122
1998-06-15	127	127	123	123	26,000	123
1998-06-12	131	131	126	128	122,000	128
1998-06-11	134	135	132	133	85,000	133
1998-06-10	138	138	132	132	69,000	132
1998-06-09	138	140	136	139	269,000	139
1998-06-08	135	138	132	138	121,000	138
1998-06-05	133	135	131	133	136,000	133
1998-06-04	135	135	130	130	132,000	130
1998-06-03	133	135	129	135	176,000	135
1998-06-02	130	130	125	128	467,000	128
1998-06-01	130	135	127	128	116,000	128
1998-05-29	124	126	124	124	28,000	124
1998-05-28	127	127	125	126	13,000	126
1998-05-27	130	130	126	126	21,000	126
1998-05-26	128	129	126	127	47,000	127
1998-05-25	128	130	128	130	81,000	130
1998-05-22	125	125	121	124	60,000	124
1998-05-21	121	125	121	125	32,000	125
1998-05-20	118	122	118	121	26,000	121
1998-05-19	118	120	118	120	12,000	120
1998-05-18	125	125	117	118	31,000	118
1998-05-15	119	122	118	118	74,000	118
1998-05-14	122	124	119	119	15,000	119
1998-05-13	120	123	118	123	23,000	123
1998-05-12	120	125	120	120	23,000	120
1998-05-11	126	126	121	121	11,000	121
1998-05-08	121	122	121	121	15,000	121
1998-05-07	117	130	117	121	45,000	121
1998-05-06	130	130	117	117	40,000	117
1998-05-01	122	125	118	125	53,000	125
1998-04-30	120	123	120	123	18,000	123
1998-04-28	117	123	117	120	57,000	120
1998-04-27	123	123	122	122	14,000	122
1998-04-24	125	130	125	125	97,000	125
1998-04-23	125	125	123	125	6,000	125
1998-04-22	123	124	120	124	18,000	124
1998-04-21	123	125	120	125	16,000	125
1998-04-20	126	126	123	123	18,000	123
1998-04-17	131	131	125	126	40,000	126
1998-04-16	130	130	125	125	22,000	125
1998-04-15	130	131	125	130	33,000	130
1998-04-14	129	132	127	131	28,000	131
1998-04-13	134	134	129	133	38,000	133
1998-04-10	135	135	131	131	51,000	131
1998-04-09	127	130	126	130	210,000	130
1998-04-08	127	127	126	126	370,000	126
1998-04-07	128	128	122	127	124,000	127
1998-04-06	128	128	123	128	54,000	128
1998-04-03	122	134	122	128	78,000	128
1998-04-02	137	137	115	122	261,000	122
1998-04-01	144	144	130	135	251,000	135
1998-03-31	137	145	135	145	106,000	145
1998-03-30	140	145	139	145	81,000	145
1998-03-27	147	148	139	140	152,000	140
1998-03-26	150	155	145	148	216,000	148
1998-03-25	150	150	145	147	101,000	147
1998-03-24	145	145	143	145	34,000	145
1998-03-23	145	155	138	146	48,000	146
1998-03-20	142	150	142	150	64,000	150
1998-03-19	146	147	145	147	16,000	147
1998-03-18	150	150	145	147	18,000	147
1998-03-17	146	150	145	146	19,000	146
1998-03-16	150	150	146	146	35,000	146
1998-03-13	149	155	149	154	140,000	154
1998-03-12	144	150	142	145	62,000	145
1998-03-11	147	147	144	145	23,000	145
1998-03-10	150	150	142	147	130,000	147
1998-03-09	150	158	148	148	126,000	148
1998-03-06	147	150	147	150	50,000	150
1998-03-05	149	158	146	146	28,000	146
1998-03-04	150	155	145	154	157,000	154
1998-03-03	160	160	155	155	115,000	155
1998-03-02	155	159	155	155	75,000	155
1998-02-27	151	155	150	150	148,000	150
1998-02-26	150	153	147	148	25,000	148
1998-02-25	142	145	139	142	350,000	142
1998-02-24	155	155	145	145	87,000	145
1998-02-23	155	155	150	155	84,000	155
1998-02-20	156	160	152	155	122,000	155
1998-02-19	150	160	150	160	59,000	160
1998-02-18	160	163	155	155	100,000	155
1998-02-17	153	163	153	160	78,000	160
1998-02-16	158	159	151	153	61,000	153
1998-02-13	172	175	160	160	228,000	160
1998-02-12	176	178	172	176	251,000	176
1998-02-10	175	176	170	171	484,000	171
1998-02-09	164	175	163	175	578,000	175
1998-02-06	159	168	157	160	499,000	160
1998-02-05	139	158	138	158	341,000	158
1998-02-04	147	148	140	144	89,000	144
1998-02-03	156	156	148	148	362,000	148
1998-02-02	145	148	143	146	211,000	146
1998-01-30	154	155	144	148	379,000	148
1998-01-29	185	185	156	164	1,005,000	164
1998-01-28	142	178	142	178	1,764,000	178
1998-01-27	155	155	141	147	845,000	147
1998-01-26	128	155	125	145	1,057,000	145
1998-01-23	125	125	118	123	1,605,000	123
1998-01-22	105	108	104	108	198,000	108
1998-01-21	104	107	102	106	462,000	106
1998-01-20	105	105	100	100	156,000	100
1998-01-19	101	106	100	106	339,000	106
1998-01-16	98	101	98	101	173,000	101
1998-01-14	99	100	96	100	39,000	100
1998-01-13	95	100	94	100	45,000	100
1998-01-12	95	99	95	95	57,000	95
1998-01-09	100	100	98	100	66,000	100
1998-01-08	99	101	99	99	49,000	99
1998-01-07	98	101	98	101	165,000	101
1998-01-06	103	103	98	99	47,000	99
1998-01-05	107	107	91	105	137,000	105

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