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 [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	390	401	370	400	141,000	400
1999-12-29	380	408	375	400	532,000	400
1999-12-28	380	385	366	380	145,000	380
1999-12-27	400	402	370	375	191,000	375
1999-12-24	371	402	371	402	212,000	402
1999-12-22	340	380	340	376	189,000	376
1999-12-21	350	351	335	346	379,000	346
1999-12-20	374	374	359	360	255,000	360
1999-12-17	385	398	365	375	379,000	375
1999-12-16	404	404	390	390	195,000	390
1999-12-15	401	410	400	406	257,000	406
1999-12-14	405	414	402	402	173,000	402
1999-12-13	408	416	403	410	69,000	410
1999-12-10	421	426	413	413	155,000	413
1999-12-09	440	440	401	429	249,000	429
1999-12-08	439	449	439	443	289,000	443
1999-12-07	445	453	435	449	634,000	449
1999-12-06	434	445	425	435	614,000	435
1999-12-03	401	425	400	419	271,000	419
1999-12-02	428	430	395	400	281,000	400
1999-12-01	408	413	390	413	526,000	413
1999-11-30	430	434	412	413	186,000	413
1999-11-29	465	465	421	430	358,000	430
1999-11-26	433	445	410	445	360,000	445
1999-11-25	470	475	425	433	446,000	433
1999-11-24	465	485	459	470	534,000	470
1999-11-22	461	495	460	475	1,613,000	475
1999-11-19	405	460	405	460	1,155,000	460
1999-11-18	400	404	390	400	420,000	400
1999-11-17	393	395	381	390	581,000	390
1999-11-16	350	375	341	370	1,172,000	370
1999-11-15	407	410	355	355	624,000	355
1999-11-12	395	428	394	400	617,000	400
1999-11-11	441	450	400	400	696,000	400
1999-11-10	460	463	442	446	580,000	446
1999-11-09	470	485	462	463	442,000	463
1999-11-08	491	491	468	473	460,000	473
1999-11-05	494	500	486	490	712,000	490
1999-11-04	515	524	498	499	1,763,000	499
1999-11-02	525	535	507	512	3,805,000	512
1999-11-01	485	532	485	530	8,818,000	530
1999-10-29	476	484	466	480	2,239,000	480
1999-10-28	475	490	452	456	2,796,000	456
1999-10-27	453	474	431	470	1,285,000	470
1999-10-26	450	455	441	455	492,000	455
1999-10-25	460	470	440	440	938,000	440
1999-10-22	440	477	426	465	3,048,000	465
1999-10-21	483	485	436	450	3,290,000	450
1999-10-20	430	495	430	468	10,405,000	468
1999-10-19	386	433	382	429	6,983,000	429
1999-10-18	335	394	335	388	2,602,000	388
1999-10-15	390	390	365	375	1,020,000	375
1999-10-14	341	397	341	395	1,793,000	395
1999-10-13	340	345	340	345	155,000	345
1999-10-12	345	345	340	340	103,000	340
1999-10-08	340	345	330	345	194,000	345
1999-10-07	337	347	333	340	139,000	340
1999-10-06	335	342	333	342	114,000	342
1999-10-05	335	341	335	337	105,000	337
1999-10-04	340	345	335	337	108,000	337
1999-10-01	345	345	330	340	320,000	340
1999-09-30	337	350	332	349	170,000	349
1999-09-29	343	343	320	326	76,000	326
1999-09-28	317	344	315	344	104,000	344
1999-09-27	315	321	315	317	100,000	317
1999-09-24	335	335	311	315	273,000	315
1999-09-22	345	345	336	344	142,000	344
1999-09-21	358	358	345	350	220,000	350
1999-09-20	363	365	358	362	367,000	362
1999-09-17	347	360	345	358	393,000	358
1999-09-16	347	353	343	352	425,000	352
1999-09-14	345	353	342	350	263,000	350
1999-09-13	353	353	341	341	242,000	341
1999-09-10	350	353	345	353	421,000	353
1999-09-09	353	358	342	350	290,000	350
1999-09-08	346	352	343	350	197,000	350
1999-09-07	365	368	336	348	613,000	348
1999-09-06	345	376	338	361	2,119,000	361
1999-09-03	315	333	315	333	593,000	333
1999-09-02	302	325	298	315	322,000	315
1999-09-01	300	307	298	307	214,000	307
1999-08-31	307	308	303	303	64,000	303
1999-08-30	307	310	306	308	97,000	308
1999-08-27	299	317	298	307	242,000	307
1999-08-26	300	305	295	298	51,000	298
1999-08-25	310	311	285	295	123,000	295
1999-08-24	315	317	310	310	169,000	310
1999-08-23	329	329	320	320	365,000	320
1999-08-20	316	325	310	319	483,000	319
1999-08-19	295	299	290	296	80,000	296
1999-08-18	299	300	291	291	240,000	291
1999-08-17	300	301	298	300	220,000	300
1999-08-16	293	300	292	299	52,000	299
1999-08-13	289	290	284	290	30,000	290
1999-08-12	289	293	288	289	82,000	289
1999-08-11	283	290	282	290	45,000	290
1999-08-10	279	290	279	289	53,000	289
1999-08-09	282	285	279	280	82,000	280
1999-08-06	275	275	271	272	115,000	272
1999-08-05	287	292	270	275	141,000	275
1999-08-04	301	301	287	293	177,000	293
1999-08-03	305	305	291	304	87,000	304
1999-08-02	291	306	290	306	207,000	306
1999-07-30	314	314	299	304	166,000	304
1999-07-29	302	319	302	310	285,000	310
1999-07-28	298	310	298	302	137,000	302
1999-07-27	307	308	301	302	157,000	302
1999-07-26	315	315	306	310	163,000	310
1999-07-23	320	321	311	316	590,000	316
1999-07-22	321	335	314	329	931,000	329
1999-07-21	330	330	310	311	440,000	311
1999-07-19	361	361	330	338	619,000	338
1999-07-16	340	379	330	348	2,923,000	348
1999-07-15	338	339	320	330	1,206,000	330
1999-07-14	312	324	303	318	1,481,000	318
1999-07-13	298	304	297	302	794,000	302
1999-07-12	290	298	285	296	263,000	296
1999-07-09	275	285	270	270	193,000	270
1999-07-08	290	294	275	275	197,000	275
1999-07-07	295	295	286	287	174,000	287
1999-07-06	305	305	291	291	361,000	291
1999-07-05	283	301	283	295	574,000	295
1999-07-02	281	282	275	282	251,000	282
1999-07-01	265	280	265	280	323,000	280
1999-06-30	275	275	265	265	168,000	265
1999-06-29	269	274	264	265	149,000	265
1999-06-28	240	269	240	269	41,000	269
1999-06-25	250	250	240	245	105,000	245
1999-06-24	260	260	255	255	94,000	255
1999-06-23	265	265	260	262	117,000	262
1999-06-22	261	268	260	261	52,000	261
1999-06-21	260	270	260	260	77,000	260
1999-06-18	259	268	255	255	69,000	255
1999-06-17	253	266	252	264	77,000	264
1999-06-16	255	255	253	255	80,000	255
1999-06-15	265	265	255	255	36,000	255
1999-06-14	270	270	265	267	63,000	267
1999-06-11	280	280	266	272	449,000	272
1999-06-10	243	267	243	265	190,000	265
1999-06-09	239	242	239	242	87,000	242
1999-06-08	245	245	236	238	39,000	238
1999-06-07	244	245	242	245	51,000	245
1999-06-04	235	245	235	239	41,000	239
1999-06-03	245	245	239	240	39,000	240
1999-06-02	242	245	235	245	67,000	245
1999-06-01	224	240	222	236	165,000	236
1999-05-31	224	226	220	225	298,000	225
1999-05-28	226	232	223	223	118,000	223
1999-05-27	231	239	231	235	107,000	235
1999-05-26	230	243	220	236	226,000	236
1999-05-25	245	245	236	237	133,000	237
1999-05-24	245	245	236	245	93,000	245
1999-05-21	253	258	241	243	187,000	243
1999-05-20	247	256	245	253	136,000	253
1999-05-19	258	259	245	257	262,000	257
1999-05-18	252	264	252	259	225,000	259
1999-05-17	271	274	266	267	244,000	267
1999-05-14	300	300	285	285	344,000	285
1999-05-13	270	296	270	295	349,000	295
1999-05-12	276	280	274	280	347,000	280
1999-05-11	285	285	275	276	145,000	276
1999-05-10	281	295	275	290	293,000	290
1999-05-07	286	290	281	283	195,000	283
1999-05-06	295	295	280	290	311,000	290
1999-04-30	282	284	274	280	178,000	280
1999-04-28	291	294	285	285	160,000	285
1999-04-27	297	297	283	290	275,000	290
1999-04-26	300	308	293	299	518,000	299
1999-04-23	280	305	280	303	507,000	303
1999-04-22	275	280	271	275	308,000	275
1999-04-21	282	285	270	275	483,000	275
1999-04-20	295	295	280	285	519,000	285
1999-04-19	307	315	296	297	902,000	297
1999-04-16	298	311	292	310	1,439,000	310
1999-04-15	277	291	277	291	646,000	291
1999-04-14	279	284	271	274	1,089,000	274
1999-04-13	245	269	245	269	769,000	269
1999-04-12	245	247	239	239	462,000	239
1999-04-09	237	245	236	240	892,000	240
1999-04-08	230	230	225	229	306,000	229
1999-04-07	221	225	219	220	214,000	220
1999-04-06	225	226	216	218	217,000	218
1999-04-05	220	230	218	218	499,000	218
1999-04-02	220	220	214	216	404,000	216
1999-04-01	204	220	200	214	895,000	214
1999-03-31	192	205	188	204	312,000	204
1999-03-30	197	200	189	190	253,000	190
1999-03-29	196	200	190	195	199,000	195
1999-03-26	220	220	198	205	273,000	205
1999-03-25	207	210	196	196	230,000	196
1999-03-24	201	212	201	207	344,000	207
1999-03-23	233	240	211	219	676,000	219
1999-03-19	220	233	215	233	1,189,000	233
1999-03-18	194	240	194	200	2,975,000	200
1999-03-17	169	194	168	190	1,158,000	190
1999-03-16	150	170	149	170	494,000	170
1999-03-15	138	150	138	149	177,000	149
1999-03-12	149	150	146	148	307,000	148
1999-03-11	153	153	143	149	707,000	149
1999-03-10	130	143	129	138	404,000	138
1999-03-09	130	131	127	130	93,000	130
1999-03-08	127	132	126	130	305,000	130
1999-03-05	125	127	121	127	82,000	127
1999-03-04	124	125	122	125	27,000	125
1999-03-03	124	124	122	124	57,000	124
1999-03-02	129	129	124	124	218,000	124
1999-03-01	124	130	124	129	200,000	129
1999-02-26	130	131	124	124	504,000	124
1999-02-25	120	126	115	126	448,000	126
1999-02-24	118	118	115	117	75,000	117
1999-02-23	115	118	110	113	182,000	113
1999-02-22	109	118	109	118	38,000	118
1999-02-19	114	114	111	111	175,000	111
1999-02-18	115	115	110	110	8,000	110
1999-02-17	115	115	110	110	43,000	110
1999-02-16	114	115	112	115	17,000	115
1999-02-15	115	115	109	114	12,000	114
1999-02-12	115	115	114	114	22,000	114
1999-02-10	109	110	108	110	30,000	110
1999-02-09	110	110	108	108	18,000	108
1999-02-08	108	110	108	110	31,000	110
1999-02-05	108	114	108	110	57,000	110
1999-02-04	113	115	113	113	146,000	113
1999-02-03	110	113	110	113	18,000	113
1999-02-02	115	115	114	114	10,000	114
1999-02-01	115	116	110	116	20,000	116
1999-01-29	111	115	111	115	23,000	115
1999-01-28	115	116	111	111	29,000	111
1999-01-27	109	115	109	115	74,000	115
1999-01-26	118	119	108	115	337,000	115
1999-01-25	118	119	118	119	71,000	119
1999-01-22	118	119	108	118	25,000	118
1999-01-21	114	120	109	120	49,000	120
1999-01-20	113	115	111	115	24,000	115
1999-01-19	115	115	111	114	54,000	114
1999-01-18	113	114	113	114	12,000	114
1999-01-14	111	114	110	114	15,000	114
1999-01-13	108	112	108	111	22,000	111
1999-01-12	110	111	109	111	27,000	111
1999-01-11	110	111	110	110	19,000	110
1999-01-08	112	112	110	111	34,000	111
1999-01-07	114	114	110	114	22,000	114
1999-01-06	110	115	110	115	14,000	115
1999-01-05	111	115	106	112	34,000	112
1999-01-04	115	119	113	116	21,000	116

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