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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	315	315	308	308	454,000	308
2010-12-29	312	315	311	314	478,000	314
2010-12-28	314	317	311	312	438,000	312
2010-12-27	310	313	304	311	590,000	311
2010-12-24	316	320	311	312	457,000	312
2010-12-22	315	321	314	315	786,000	315
2010-12-21	320	324	319	321	704,000	321
2010-12-20	332	334	324	325	812,000	325
2010-12-17	332	335	331	333	800,000	333
2010-12-16	332	335	329	332	979,000	332
2010-12-15	330	333	329	332	1,210,000	332
2010-12-14	320	327	320	326	759,000	326
2010-12-13	310	320	310	320	673,000	320
2010-12-10	316	319	313	314	984,000	314
2010-12-09	311	315	309	315	437,000	315
2010-12-08	308	310	308	310	652,000	310
2010-12-07	311	311	306	308	340,000	308
2010-12-06	309	313	308	312	462,000	312
2010-12-03	310	310	305	306	307,000	306
2010-12-02	307	309	305	306	450,000	306
2010-12-01	304	306	298	299	796,000	299
2010-11-30	312	314	306	307	1,062,000	307
2010-11-29	309	318	309	315	466,000	315
2010-11-26	311	312	308	309	496,000	309
2010-11-25	314	315	311	313	570,000	313
2010-11-24	314	315	309	310	1,019,000	310
2010-11-22	313	316	311	312	747,000	312
2010-11-19	313	313	305	309	1,027,000	309
2010-11-18	286	302	284	300	681,000	300
2010-11-17	286	288	281	285	690,000	285
2010-11-16	295	296	291	292	334,000	292
2010-11-15	295	298	293	294	246,000	294
2010-11-12	295	301	291	293	587,000	293
2010-11-11	300	308	300	303	633,000	303
2010-11-10	296	308	294	301	381,000	301
2010-11-09	294	298	291	295	299,000	295
2010-11-08	295	303	295	298	478,000	298
2010-11-05	283	293	281	292	526,000	292
2010-11-04	280	284	275	275	495,000	275
2010-11-02	277	281	274	280	367,000	280
2010-11-01	276	284	276	276	458,000	276
2010-10-29	278	284	276	280	445,000	280
2010-10-28	278	284	276	280	510,000	280
2010-10-27	287	287	274	278	440,000	278
2010-10-26	293	294	287	287	271,000	287
2010-10-25	298	298	292	293	557,000	293
2010-10-22	295	297	292	294	525,000	294
2010-10-21	296	297	291	295	426,000	295
2010-10-20	287	299	286	296	353,000	296
2010-10-19	292	296	291	294	388,000	294
2010-10-18	286	295	283	292	386,000	292
2010-10-15	292	293	283	284	361,000	284
2010-10-14	290	297	290	296	448,000	296
2010-10-13	285	292	284	285	637,000	285
2010-10-12	294	294	279	279	362,000	279
2010-10-08	291	295	290	293	300,000	293
2010-10-07	283	293	283	290	527,000	290
2010-10-06	275	286	275	286	755,000	286
2010-10-05	264	275	264	273	577,000	273
2010-10-04	274	274	261	262	867,000	262
2010-10-01	276	282	268	277	752,000	277
2010-09-30	290	290	275	275	803,000	275
2010-09-29	291	297	290	292	629,000	292
2010-09-28	297	298	291	294	350,000	294
2010-09-27	305	305	301	303	321,000	303
2010-09-24	306	309	303	304	596,000	304
2010-09-22	298	308	298	306	688,000	306
2010-09-21	303	303	299	300	679,000	300
2010-09-17	289	294	288	293	710,000	293
2010-09-16	286	288	284	287	545,000	287
2010-09-15	276	285	276	283	512,000	283
2010-09-14	282	284	279	280	298,000	280
2010-09-13	283	285	282	282	300,000	282
2010-09-10	277	283	277	281	885,000	281
2010-09-09	288	288	283	285	471,000	285
2010-09-08	287	288	283	284	230,000	284
2010-09-07	288	290	284	290	474,000	290
2010-09-06	285	289	281	288	595,000	288
2010-09-03	281	288	279	282	454,000	282
2010-09-02	279	279	272	278	544,000	278
2010-09-01	277	278	269	271	931,000	271
2010-08-31	291	292	278	278	764,000	278
2010-08-30	302	305	296	297	367,000	297
2010-08-27	280	295	280	295	515,000	295
2010-08-26	289	289	281	284	442,000	284
2010-08-25	291	293	290	292	308,000	292
2010-08-24	290	295	290	291	276,000	291
2010-08-23	292	294	291	292	322,000	292
2010-08-20	297	300	292	292	236,000	292
2010-08-19	297	301	297	300	467,000	300
2010-08-18	299	300	294	299	303,000	299
2010-08-17	300	302	294	298	410,000	298
2010-08-16	296	302	291	302	655,000	302
2010-08-13	294	295	292	295	560,000	295
2010-08-12	300	300	290	291	687,000	291
2010-08-11	309	310	302	303	537,000	303
2010-08-10	313	314	311	311	350,000	311
2010-08-09	309	313	308	313	332,000	313
2010-08-06	309	313	308	310	789,000	310
2010-08-05	314	317	312	317	358,000	317
2010-08-04	315	315	307	311	511,000	311
2010-08-03	318	319	314	318	298,000	318
2010-08-02	316	319	310	312	284,000	312
2010-07-30	317	319	314	314	357,000	314
2010-07-29	318	322	318	320	335,000	320
2010-07-28	318	323	314	323	661,000	323
2010-07-27	317	318	312	313	312,000	313
2010-07-26	319	321	315	315	282,000	315
2010-07-23	313	317	311	314	544,000	314
2010-07-22	306	310	305	310	543,000	310
2010-07-21	313	314	304	306	697,000	306
2010-07-20	307	313	301	310	884,000	310
2010-07-16	307	314	307	313	687,000	313
2010-07-15	315	315	308	310	1,181,000	310
2010-07-14	332	333	322	323	847,000	323
2010-07-13	330	332	321	327	1,502,000	327
2010-07-12	333	337	330	330	931,000	330
2010-07-09	347	348	337	337	1,215,000	337
2010-07-08	350	353	349	352	283,000	352
2010-07-07	346	347	340	342	497,000	342
2010-07-06	342	350	338	349	514,000	349
2010-07-05	341	349	341	347	289,000	347
2010-07-02	344	346	341	343	371,000	343
2010-07-01	349	349	340	345	591,000	345
2010-06-30	344	352	344	352	535,000	352
2010-06-29	358	362	352	352	965,000	352
2010-06-28	357	361	355	358	561,000	358
2010-06-25	364	366	358	359	660,000	359
2010-06-24	365	368	364	365	446,000	365
2010-06-23	371	371	365	365	389,000	365
2010-06-22	380	383	369	372	1,316,000	372
2010-06-21	370	377	370	377	599,000	377
2010-06-18	367	374	365	371	844,000	371
2010-06-17	364	369	362	367	517,000	367
2010-06-16	362	370	360	370	874,000	370
2010-06-15	350	360	350	356	830,000	356
2010-06-14	344	353	342	351	701,000	351
2010-06-11	340	344	336	342	606,000	342
2010-06-10	329	333	329	332	361,000	332
2010-06-09	327	331	325	329	821,000	329
2010-06-08	316	323	316	321	352,000	321
2010-06-07	321	324	320	320	228,000	320
2010-06-04	334	336	331	332	277,000	332
2010-06-03	335	337	333	334	312,000	334
2010-06-02	333	337	329	332	590,000	332
2010-06-01	329	333	325	332	521,000	332
2010-05-31	319	330	318	329	375,000	329
2010-05-28	326	330	322	324	527,000	324
2010-05-27	309	323	309	322	740,000	322
2010-05-26	320	324	312	316	541,000	316
2010-05-25	326	328	320	321	546,000	321
2010-05-24	325	329	321	326	482,000	326
2010-05-21	325	330	320	328	1,092,000	328
2010-05-20	328	332	328	330	373,000	330
2010-05-19	330	333	327	333	493,000	333
2010-05-18	333	338	331	334	491,000	334
2010-05-17	336	339	334	336	360,000	336
2010-05-14	338	345	338	340	305,000	340
2010-05-13	345	346	339	344	482,000	344
2010-05-12	347	347	338	340	486,000	340
2010-05-11	353	354	346	348	438,000	348
2010-05-10	339	346	336	346	613,000	346
2010-05-07	335	341	333	339	707,000	339
2010-05-06	358	359	350	350	459,000	350
2010-04-30	366	369	364	366	719,000	366
2010-04-28	367	368	360	360	641,000	360
2010-04-27	370	373	368	372	361,000	372
2010-04-26	368	374	368	371	1,069,000	371
2010-04-23	364	367	360	362	881,000	362
2010-04-22	365	365	356	360	1,029,000	360
2010-04-21	370	371	363	368	960,000	368
2010-04-20	371	372	366	366	493,000	366
2010-04-19	372	374	367	371	600,000	371
2010-04-16	386	386	376	379	582,000	379
2010-04-15	387	388	382	382	543,000	382
2010-04-14	386	387	377	380	500,000	380
2010-04-13	386	387	380	383	591,000	383
2010-04-12	387	390	386	386	408,000	386
2010-04-09	384	386	383	385	356,000	385
2010-04-08	384	389	383	383	527,000	383
2010-04-07	379	388	378	385	1,006,000	385
2010-04-06	389	389	380	382	496,000	382
2010-04-05	391	392	381	387	377,000	387
2010-04-02	383	387	380	386	597,000	386
2010-04-01	384	385	377	377	1,231,000	377
2010-03-31	392	393	387	390	537,000	390
2010-03-30	384	395	381	395	859,000	395
2010-03-29	379	380	374	379	501,000	379
2010-03-26	378	383	376	383	858,000	383
2010-03-25	374	378	373	376	453,000	376
2010-03-24	375	378	372	374	628,000	374
2010-03-23	369	373	369	371	360,000	371
2010-03-19	364	371	361	369	386,000	369
2010-03-18	365	369	364	364	236,000	364
2010-03-17	371	371	363	369	299,000	369
2010-03-16	366	371	363	363	463,000	363
2010-03-15	355	363	355	362	528,000	362
2010-03-12	346	351	344	351	597,000	351
2010-03-11	342	345	340	344	404,000	344
2010-03-10	345	345	342	343	187,000	343
2010-03-09	342	346	341	344	321,000	344
2010-03-08	345	347	344	347	337,000	347
2010-03-05	343	345	342	344	291,000	344
2010-03-04	338	343	337	338	332,000	338
2010-03-03	344	346	338	340	291,000	340
2010-03-02	347	347	341	345	284,000	345
2010-03-01	343	349	341	346	338,000	346
2010-02-26	337	342	335	342	393,000	342
2010-02-25	341	345	335	339	514,000	339
2010-02-24	340	342	336	340	296,000	340
2010-02-23	346	346	341	345	470,000	345
2010-02-22	336	347	336	345	380,000	345
2010-02-19	344	345	336	336	462,000	336
2010-02-18	348	349	342	344	489,000	344
2010-02-17	339	345	338	344	421,000	344
2010-02-16	331	334	331	333	157,000	333
2010-02-15	338	340	330	330	247,000	330
2010-02-12	329	337	329	337	479,000	337
2010-02-10	334	334	327	327	455,000	327
2010-02-09	330	332	328	332	346,000	332
2010-02-08	331	341	331	334	455,000	334
2010-02-05	334	335	331	334	352,000	334
2010-02-04	351	351	337	342	564,000	342
2010-02-03	346	351	346	349	271,000	349
2010-02-02	336	348	334	346	672,000	346
2010-02-01	336	339	326	334	627,000	334
2010-01-29	346	346	339	342	551,000	342
2010-01-28	347	352	342	351	667,000	351
2010-01-27	348	352	345	347	715,000	347
2010-01-26	363	367	354	356	551,000	356
2010-01-25	367	368	362	366	497,000	366
2010-01-22	360	368	360	367	543,000	367
2010-01-21	366	373	366	371	642,000	371
2010-01-20	368	368	363	366	687,000	366
2010-01-19	364	365	361	364	618,000	364
2010-01-18	370	371	366	367	648,000	367
2010-01-15	370	373	367	373	661,000	373
2010-01-14	368	373	365	368	671,000	368
2010-01-13	368	375	366	368	798,000	368
2010-01-12	373	376	365	375	556,000	375
2010-01-08	373	378	369	373	577,000	373
2010-01-07	366	373	362	370	664,000	370
2010-01-06	362	368	359	368	434,000	368
2010-01-05	366	369	364	364	474,000	364
2010-01-04	360	364	359	359	252,000	359

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