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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	207	210	205	209	174,000	209
2011-12-29	205	206	204	204	182,000	204
2011-12-28	207	207	205	206	74,000	206
2011-12-27	207	208	204	207	181,000	207
2011-12-26	212	212	209	209	104,000	209
2011-12-22	212	216	211	211	336,000	211
2011-12-21	212	213	209	212	201,000	212
2011-12-20	210	212	209	211	191,000	211
2011-12-19	215	215	209	210	390,000	210
2011-12-16	214	218	214	216	316,000	216
2011-12-15	218	218	212	214	385,000	214
2011-12-14	222	222	218	218	201,000	218
2011-12-13	222	223	220	223	333,000	223
2011-12-12	222	225	222	223	352,000	223
2011-12-09	218	222	218	221	616,000	221
2011-12-08	219	223	219	221	223,000	221
2011-12-07	222	224	219	222	349,000	222
2011-12-06	223	227	220	220	476,000	220
2011-12-05	221	225	220	223	319,000	223
2011-12-02	220	221	219	219	298,000	219
2011-12-01	220	225	220	220	432,000	220
2011-11-30	208	212	208	212	359,000	212
2011-11-29	197	209	197	208	809,000	208
2011-11-28	187	191	186	187	200,000	187
2011-11-25	188	192	186	186	372,000	186
2011-11-24	192	193	188	188	400,000	188
2011-11-22	193	199	193	197	160,000	197
2011-11-21	197	200	195	196	158,000	196
2011-11-18	200	202	198	199	255,000	199
2011-11-17	200	207	199	205	158,000	205
2011-11-16	204	205	200	201	105,000	201
2011-11-15	205	208	205	205	43,000	205
2011-11-14	208	210	207	207	112,000	207
2011-11-11	206	209	204	208	129,000	208
2011-11-10	202	208	201	207	301,000	207
2011-11-09	206	213	206	211	340,000	211
2011-11-08	215	217	206	206	254,000	206
2011-11-07	216	218	215	218	115,000	218
2011-11-04	213	220	212	218	454,000	218
2011-11-02	212	213	210	212	256,000	212
2011-11-01	218	220	216	216	273,000	216
2011-10-31	220	225	220	221	416,000	221
2011-10-28	233	234	223	223	298,000	223
2011-10-27	218	227	215	227	369,000	227
2011-10-26	214	220	211	217	216,000	217
2011-10-25	222	223	217	218	221,000	218
2011-10-24	221	225	220	222	237,000	222
2011-10-21	218	220	217	218	129,000	218
2011-10-20	218	221	217	221	192,000	221
2011-10-19	222	223	217	218	227,000	218
2011-10-18	223	227	220	220	190,000	220
2011-10-17	222	226	218	225	292,000	225
2011-10-14	226	227	219	220	207,000	220
2011-10-13	233	234	228	230	261,000	230
2011-10-12	226	229	226	226	233,000	226
2011-10-11	228	230	227	230	405,000	230
2011-10-07	222	225	221	222	365,000	222
2011-10-06	217	222	217	221	238,000	221
2011-10-05	223	223	215	215	505,000	215
2011-10-04	223	224	219	220	335,000	220
2011-10-03	226	231	224	225	569,000	225
2011-09-30	240	242	233	237	441,000	237
2011-09-29	235	239	235	239	304,000	239
2011-09-28	234	243	234	237	592,000	237
2011-09-27	228	233	227	233	410,000	233
2011-09-26	230	230	222	225	491,000	225
2011-09-22	229	231	225	229	804,000	229
2011-09-21	222	230	222	229	709,000	229
2011-09-20	228	230	223	224	488,000	224
2011-09-16	227	237	225	237	831,000	237
2011-09-15	223	228	223	227	808,000	227
2011-09-14	232	233	221	221	1,336,000	221
2011-09-13	236	236	232	234	928,000	234
2011-09-12	240	240	236	237	787,000	237
2011-09-09	247	248	240	243	1,544,000	243
2011-09-08	253	254	248	250	1,066,000	250
2011-09-07	252	254	250	253	815,000	253
2011-09-06	250	252	247	251	656,000	251
2011-09-05	254	255	249	252	404,000	252
2011-09-02	252	256	251	255	500,000	255
2011-09-01	250	254	250	253	362,000	253
2011-08-31	251	251	246	250	551,000	250
2011-08-30	249	254	248	252	367,000	252
2011-08-29	238	246	238	245	426,000	245
2011-08-26	236	238	235	238	278,000	238
2011-08-25	234	240	234	236	540,000	236
2011-08-24	235	235	230	231	476,000	231
2011-08-23	224	233	224	232	789,000	232
2011-08-22	225	231	225	226	511,000	226
2011-08-19	233	235	225	227	790,000	227
2011-08-18	237	237	234	235	438,000	235
2011-08-17	232	237	232	236	475,000	236
2011-08-16	230	232	227	232	457,000	232
2011-08-15	226	228	222	228	346,000	228
2011-08-12	227	228	221	223	326,000	223
2011-08-11	217	224	217	222	347,000	222
2011-08-10	225	227	221	221	599,000	221
2011-08-09	221	221	212	219	958,000	219
2011-08-08	228	228	224	225	626,000	225
2011-08-05	229	232	225	230	563,000	230
2011-08-04	237	240	236	237	316,000	237
2011-08-03	237	238	235	237	512,000	237
2011-08-02	238	239	236	239	418,000	239
2011-08-01	237	241	236	238	319,000	238
2011-07-29	230	237	230	235	499,000	235
2011-07-28	237	237	231	233	301,000	233
2011-07-27	244	244	240	240	390,000	240
2011-07-26	245	251	245	248	232,000	248
2011-07-25	247	250	247	247	431,000	247
2011-07-22	245	248	244	247	287,000	247
2011-07-21	239	243	239	241	178,000	241
2011-07-20	240	244	240	241	219,000	241
2011-07-19	236	238	235	236	334,000	236
2011-07-15	235	240	235	239	281,000	239
2011-07-14	237	241	237	239	298,000	239
2011-07-13	237	242	236	240	313,000	240
2011-07-12	240	243	237	238	270,000	238
2011-07-11	246	246	243	244	215,000	244
2011-07-08	250	252	247	247	337,000	247
2011-07-07	250	250	244	247	343,000	247
2011-07-06	255	255	246	250	639,000	250
2011-07-05	253	257	253	255	504,000	255
2011-07-04	255	261	255	259	668,000	259
2011-07-01	246	252	245	251	968,000	251
2011-06-30	237	243	235	243	872,000	243
2011-06-29	234	236	232	235	441,000	235
2011-06-28	231	234	229	231	491,000	231
2011-06-27	230	231	226	228	407,000	228
2011-06-24	224	232	224	230	663,000	230
2011-06-23	215	223	215	221	627,000	221
2011-06-22	215	219	214	218	765,000	218
2011-06-21	212	214	208	212	849,000	212
2011-06-20	199	202	199	199	166,000	199
2011-06-17	202	202	198	198	353,000	198
2011-06-16	200	203	200	200	302,000	200
2011-06-15	205	206	202	203	215,000	203
2011-06-14	201	205	201	204	311,000	204
2011-06-13	203	204	201	202	218,000	202
2011-06-10	203	207	203	204	570,000	204
2011-06-09	201	201	200	200	147,000	200
2011-06-08	200	203	200	201	187,000	201
2011-06-07	204	205	198	202	761,000	202
2011-06-06	205	207	204	206	253,000	206
2011-06-03	211	212	208	208	432,000	208
2011-06-02	211	214	211	213	316,000	213
2011-06-01	219	219	214	217	317,000	217
2011-05-31	216	219	213	216	360,000	216
2011-05-30	212	217	211	215	479,000	215
2011-05-27	214	214	212	213	145,000	213
2011-05-26	213	215	212	214	148,000	214
2011-05-25	213	215	212	213	262,000	213
2011-05-24	213	215	211	213	507,000	213
2011-05-23	219	219	214	215	237,000	215
2011-05-20	215	218	213	215	264,000	215
2011-05-19	219	222	215	215	385,000	215
2011-05-18	216	221	216	219	140,000	219
2011-05-17	210	216	210	215	315,000	215
2011-05-16	223	224	216	216	139,000	216
2011-05-13	230	230	222	224	255,000	224
2011-05-12	229	232	229	230	374,000	230
2011-05-11	230	233	229	231	459,000	231
2011-05-10	231	233	229	229	366,000	229
2011-05-09	240	240	229	229	348,000	229
2011-05-06	238	241	235	236	390,000	236
2011-05-02	242	244	240	240	267,000	240
2011-04-28	235	241	232	241	450,000	241
2011-04-27	230	234	227	228	296,000	228
2011-04-26	231	233	228	229	351,000	229
2011-04-25	234	238	230	231	624,000	231
2011-04-22	229	235	227	233	744,000	233
2011-04-21	241	241	229	232	753,000	232
2011-04-20	240	240	236	238	566,000	238
2011-04-19	240	241	236	239	283,000	239
2011-04-18	247	247	243	243	129,000	243
2011-04-15	249	252	245	245	205,000	245
2011-04-14	247	252	246	249	358,000	249
2011-04-13	247	253	247	251	271,000	251
2011-04-12	249	252	247	247	215,000	247
2011-04-11	257	259	252	254	239,000	254
2011-04-08	250	259	249	256	356,000	256
2011-04-07	250	255	250	251	257,000	251
2011-04-06	255	255	243	246	612,000	246
2011-04-05	269	270	252	257	595,000	257
2011-04-04	276	278	269	271	692,000	271
2011-04-01	281	284	278	278	289,000	278
2011-03-31	289	290	277	284	479,000	284
2011-03-30	281	291	277	291	647,000	291
2011-03-29	279	283	273	278	629,000	278
2011-03-28	285	291	283	288	790,000	288
2011-03-25	285	292	284	287	770,000	287
2011-03-24	288	290	279	280	778,000	280
2011-03-23	282	285	278	280	860,000	280
2011-03-22	269	281	264	280	881,000	280
2011-03-18	242	257	242	253	686,000	253
2011-03-17	224	239	220	236	607,000	236
2011-03-16	220	233	220	232	1,293,000	232
2011-03-15	244	245	180	209	1,068,000	209
2011-03-14	238	258	238	244	991,000	244
2011-03-11	289	290	286	286	825,000	286
2011-03-10	296	297	290	291	525,000	291
2011-03-09	297	301	297	297	231,000	297
2011-03-08	298	302	295	296	282,000	296
2011-03-07	295	299	292	299	854,000	299
2011-03-04	298	299	295	295	325,000	295
2011-03-03	297	297	295	295	264,000	295
2011-03-02	297	300	295	295	443,000	295
2011-03-01	302	306	302	303	306,000	303
2011-02-28	299	304	296	302	409,000	302
2011-02-25	296	299	296	298	345,000	298
2011-02-24	301	303	295	295	452,000	295
2011-02-23	305	310	301	301	795,000	301
2011-02-22	314	314	310	312	524,000	312
2011-02-21	313	315	310	315	272,000	315
2011-02-18	317	318	314	315	280,000	315
2011-02-17	318	320	314	316	491,000	316
2011-02-16	312	317	311	316	583,000	316
2011-02-15	312	312	308	311	355,000	311
2011-02-14	308	312	308	311	404,000	311
2011-02-10	303	306	301	305	246,000	305
2011-02-09	305	306	303	304	414,000	304
2011-02-08	303	306	301	303	659,000	303
2011-02-07	300	305	300	300	469,000	300
2011-02-04	297	300	297	297	413,000	297
2011-02-03	300	301	295	298	402,000	298
2011-02-02	298	304	298	299	777,000	299
2011-02-01	296	301	294	296	913,000	296
2011-01-31	290	296	290	293	526,000	293
2011-01-28	302	302	293	295	504,000	295
2011-01-27	304	305	300	302	529,000	302
2011-01-26	302	306	301	301	619,000	301
2011-01-25	297	307	296	304	826,000	304
2011-01-24	293	297	288	292	1,044,000	292
2011-01-21	302	305	288	290	795,000	290
2011-01-20	305	307	302	302	389,000	302
2011-01-19	308	311	301	305	1,214,000	305
2011-01-18	313	314	307	308	540,000	308
2011-01-17	316	319	312	312	198,000	312
2011-01-14	319	321	316	316	401,000	316
2011-01-13	320	323	318	319	690,000	319
2011-01-12	319	323	314	315	539,000	315
2011-01-11	318	318	313	315	476,000	315
2011-01-07	323	324	318	318	617,000	318
2011-01-06	319	325	318	323	548,000	323
2011-01-05	315	316	313	315	248,000	315
2011-01-04	311	316	311	313	383,000	313

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