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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	843	846	832	832	703,800	832
2014-12-29	872	872	842	855	671,900	855
2014-12-26	857	868	853	866	335,800	866
2014-12-25	854	861	848	849	495,000	849
2014-12-24	880	884	860	861	768,300	861
2014-12-22	872	876	855	865	927,700	865
2014-12-19	851	875	849	872	1,771,000	872
2014-12-18	834	840	820	824	959,200	824
2014-12-17	778	815	778	807	1,512,300	807
2014-12-16	800	803	778	784	1,226,800	784
2014-12-15	835	837	814	815	928,600	815
2014-12-12	843	859	841	842	1,258,400	842
2014-12-11	836	846	823	843	1,479,900	843
2014-12-10	878	889	858	865	1,406,800	865
2014-12-09	924	930	898	899	1,146,000	899
2014-12-08	940	953	932	942	1,435,800	942
2014-12-05	908	936	901	930	1,664,500	930
2014-12-04	905	920	904	911	1,417,400	911
2014-12-03	878	904	874	886	1,435,200	886
2014-12-02	853	873	851	871	925,700	871
2014-12-01	843	859	840	857	587,500	857
2014-11-28	836	849	836	847	651,700	847
2014-11-27	845	852	838	838	607,300	838
2014-11-26	846	857	843	846	661,300	846
2014-11-25	863	868	853	853	673,400	853
2014-11-21	828	852	827	850	736,200	850
2014-11-20	854	855	832	832	781,300	832
2014-11-19	848	865	848	850	750,800	850
2014-11-18	858	862	839	843	1,854,300	843
2014-11-17	874	885	845	848	1,451,400	848
2014-11-14	863	883	856	880	2,170,400	880
2014-11-13	831	859	829	852	1,541,900	852
2014-11-12	838	849	830	832	1,828,900	832
2014-11-11	804	837	804	833	2,781,500	833
2014-11-10	787	801	784	800	1,095,700	800
2014-11-07	796	807	787	799	1,147,400	799
2014-11-06	810	818	791	798	1,903,200	798
2014-11-05	800	810	791	808	2,947,100	808
2014-11-04	807	814	780	808	5,633,100	808
2014-10-31	705	748	692	739	2,251,500	739
2014-10-30	696	704	693	696	1,729,700	696
2014-10-29	676	694	676	691	1,495,400	691
2014-10-28	675	677	667	668	512,700	668
2014-10-27	678	680	669	671	512,700	671
2014-10-24	680	687	671	672	678,600	672
2014-10-23	672	677	663	671	913,800	671
2014-10-22	676	683	669	678	931,000	678
2014-10-21	680	681	664	667	835,600	667
2014-10-20	674	690	671	684	926,300	684
2014-10-17	652	658	646	649	1,425,900	649
2014-10-16	652	656	644	649	1,637,100	649
2014-10-15	665	674	664	672	773,100	672
2014-10-14	663	670	661	665	1,138,900	665
2014-10-10	670	681	670	679	948,200	679
2014-10-09	703	708	682	684	1,162,000	684
2014-10-08	693	696	685	696	1,694,200	696
2014-10-07	713	717	702	705	1,046,500	705
2014-10-06	728	728	717	719	946,800	719
2014-10-03	703	713	701	710	1,232,600	710
2014-10-02	726	728	709	711	1,253,900	711
2014-10-01	751	754	738	738	811,700	738
2014-09-30	763	766	747	754	837,100	754
2014-09-29	771	774	756	763	864,800	763
2014-09-26	756	768	756	761	760,000	761
2014-09-25	784	790	780	785	1,709,300	785
2014-09-24	786	792	760	765	2,219,900	765
2014-09-22	800	804	798	801	924,500	801
2014-09-19	799	808	794	801	1,241,100	801
2014-09-18	793	803	788	798	1,077,300	798
2014-09-17	801	802	787	790	619,500	790
2014-09-16	803	806	795	803	584,100	803
2014-09-12	820	820	805	810	1,317,100	810
2014-09-11	816	825	809	810	1,723,600	810
2014-09-10	790	806	785	803	1,126,900	803
2014-09-09	803	813	798	802	939,500	802
2014-09-08	789	795	784	795	781,600	795
2014-09-05	789	789	773	780	908,500	780
2014-09-04	799	803	782	784	1,183,300	784
2014-09-03	799	802	792	795	1,127,500	795
2014-09-02	771	793	770	792	1,531,800	792
2014-09-01	757	769	756	765	640,500	765
2014-08-29	779	783	760	760	1,206,000	760
2014-08-28	777	786	773	779	1,320,600	779
2014-08-27	778	790	768	782	1,323,800	782
2014-08-26	776	786	769	772	1,286,700	772
2014-08-25	764	774	756	772	880,700	772
2014-08-22	769	776	756	768	1,571,700	768
2014-08-21	725	760	724	758	1,827,300	758
2014-08-20	715	723	715	722	909,600	722
2014-08-19	704	716	704	713	653,600	713
2014-08-18	701	704	694	698	450,900	698
2014-08-15	713	715	702	703	745,200	703
2014-08-14	707	719	703	716	940,100	716
2014-08-13	687	698	685	697	551,500	697
2014-08-12	691	698	687	690	738,900	690
2014-08-11	685	689	681	686	1,168,100	686
2014-08-08	681	683	660	665	1,676,500	665
2014-08-07	690	695	680	695	1,090,000	695
2014-08-06	705	710	690	692	889,300	692
2014-08-05	713	719	710	713	1,174,400	713
2014-08-04	712	716	704	709	674,500	709
2014-08-01	714	724	711	718	979,200	718
2014-07-31	734	745	728	729	1,036,200	729
2014-07-30	725	737	724	729	1,091,100	729
2014-07-29	725	734	723	732	949,300	732
2014-07-28	716	723	706	722	1,062,500	722
2014-07-25	702	713	702	710	933,500	710
2014-07-24	699	711	692	705	1,019,800	705
2014-07-23	705	715	698	698	827,700	698
2014-07-22	699	705	697	702	667,700	702
2014-07-18	706	707	698	701	894,200	701
2014-07-17	730	734	717	720	513,900	720
2014-07-16	732	736	724	728	893,600	728
2014-07-15	729	743	729	736	989,800	736
2014-07-14	714	723	706	723	604,400	723
2014-07-11	712	725	708	716	1,117,600	716
2014-07-10	734	738	723	725	737,100	725
2014-07-09	735	743	732	738	980,100	738
2014-07-08	757	761	746	752	1,076,400	752
2014-07-07	770	782	767	767	418,100	767
2014-07-04	778	784	771	774	615,400	774
2014-07-03	784	786	759	767	1,516,000	767
2014-07-02	800	804	783	783	1,374,000	783
2014-07-01	786	806	784	800	1,303,300	800
2014-06-30	773	789	764	788	1,115,700	788
2014-06-27	775	778	766	775	1,362,400	775
2014-06-26	774	778	771	774	778,100	774
2014-06-25	774	782	772	773	797,000	773
2014-06-24	780	788	767	781	766,900	781
2014-06-23	796	798	781	788	795,100	788
2014-06-20	788	794	776	791	1,382,100	791
2014-06-19	768	794	763	790	1,566,000	790
2014-06-18	759	771	758	769	996,900	769
2014-06-17	755	764	750	750	1,089,400	750
2014-06-16	770	776	752	755	948,400	755
2014-06-13	756	775	748	774	1,439,700	774
2014-06-12	762	769	751	763	929,000	763
2014-06-11	763	766	757	766	1,146,200	766
2014-06-10	779	781	752	755	1,429,900	755
2014-06-09	781	784	770	776	1,601,900	776
2014-06-06	762	779	760	774	2,792,400	774
2014-06-05	750	759	741	756	1,954,800	756
2014-06-04	736	749	729	746	1,485,000	746
2014-06-03	729	738	717	733	1,871,500	733
2014-06-02	698	712	695	712	1,295,200	712
2014-05-30	706	713	690	693	1,207,900	693
2014-05-29	696	708	692	704	1,092,600	704
2014-05-28	696	701	688	697	1,282,300	697
2014-05-27	704	718	694	697	1,813,500	697
2014-05-26	685	700	683	697	1,076,800	697
2014-05-23	673	685	669	677	1,896,600	677
2014-05-22	652	668	648	666	2,198,900	666
2014-05-21	632	641	623	639	1,264,500	639
2014-05-20	641	650	634	641	912,100	641
2014-05-19	650	656	636	642	1,031,600	642
2014-05-16	661	663	642	650	1,418,800	650
2014-05-15	676	678	663	669	931,400	669
2014-05-14	688	694	677	687	996,700	687
2014-05-13	693	705	688	695	966,100	695
2014-05-12	684	692	673	673	994,300	673
2014-05-09	679	694	677	687	1,414,300	687
2014-05-08	684	696	682	684	1,792,700	684
2014-05-07	691	693	670	674	1,937,700	674
2014-05-02	712	721	707	712	1,540,500	712
2014-05-01	696	717	687	712	2,799,500	712
2014-04-30	730	732	682	686	2,545,100	686
2014-04-28	749	749	722	734	1,868,500	734
2014-04-25	756	765	732	758	1,377,400	758
2014-04-24	756	771	747	755	1,508,800	755
2014-04-23	765	774	751	755	1,639,900	755
2014-04-22	806	808	774	776	944,300	776
2014-04-21	821	830	807	808	609,200	808
2014-04-18	814	821	809	821	1,342,000	821
2014-04-17	799	806	788	799	2,525,000	799
2014-04-16	764	792	762	791	1,971,300	791
2014-04-15	765	765	748	749	960,400	749
2014-04-14	751	770	747	754	1,039,200	754
2014-04-11	763	776	756	766	923,200	766
2014-04-10	800	810	787	791	994,600	791
2014-04-09	803	805	785	789	1,158,500	789
2014-04-08	830	838	819	819	735,400	819
2014-04-07	855	856	834	839	696,100	839
2014-04-04	875	877	861	867	1,349,600	867
2014-04-03	877	882	867	873	1,239,100	873
2014-04-02	862	878	851	868	1,419,800	868
2014-04-01	866	867	847	851	896,000	851
2014-03-31	874	879	853	866	1,009,300	866
2014-03-28	844	865	841	861	1,781,900	861
2014-03-27	814	846	800	842	1,763,900	842
2014-03-26	857	862	822	834	2,168,900	834
2014-03-25	850	876	850	863	2,058,400	863
2014-03-24	820	843	818	838	2,280,300	838
2014-03-20	836	850	815	815	6,569,500	815
2014-03-19	850	853	830	837	1,808,100	837
2014-03-18	862	864	845	846	1,415,100	846
2014-03-17	854	858	827	839	1,556,700	839
2014-03-14	867	871	846	859	1,829,800	859
2014-03-13	882	897	873	889	1,164,500	889
2014-03-12	880	890	879	887	1,086,900	887
2014-03-11	901	913	887	900	720,800	900
2014-03-10	899	909	890	895	999,400	895
2014-03-07	913	918	891	903	1,532,500	903
2014-03-06	882	902	879	898	1,887,200	898
2014-03-05	875	891	871	874	1,305,300	874
2014-03-04	834	856	824	853	1,282,800	853
2014-03-03	846	853	823	847	1,917,000	847
2014-02-28	864	868	852	865	1,459,300	865
2014-02-27	889	894	872	872	656,600	872
2014-02-26	892	905	882	892	1,034,200	892
2014-02-25	901	908	891	904	1,159,800	904
2014-02-24	893	904	872	884	785,500	884
2014-02-21	877	897	871	895	990,200	895
2014-02-20	870	887	867	870	1,339,800	870
2014-02-19	899	900	869	874	978,100	874
2014-02-18	868	907	866	902	1,457,300	902
2014-02-17	860	876	837	864	817,100	864
2014-02-14	873	885	830	853	1,805,800	853
2014-02-13	871	894	869	875	1,523,300	875
2014-02-12	900	905	867	870	1,301,600	870
2014-02-10	904	905	871	885	1,180,000	885
2014-02-07	873	882	851	881	1,544,900	881
2014-02-06	828	848	824	838	879,000	838
2014-02-05	840	870	820	830	3,124,300	830
2014-02-04	833	848	820	821	3,009,800	821
2014-02-03	901	916	878	878	1,478,100	878
2014-01-31	935	952	908	913	1,199,600	913
2014-01-30	939	948	929	943	1,131,400	943
2014-01-29	950	969	940	969	1,712,500	969
2014-01-28	954	961	931	934	2,687,700	934
2014-01-27	945	961	944	948	1,751,600	948
2014-01-24	991	993	980	990	1,374,100	990
2014-01-23	1,025	1,029	1,002	1,002	1,408,700	1,002
2014-01-22	1,014	1,031	1,008	1,025	1,030,200	1,025
2014-01-21	1,027	1,031	1,010	1,011	1,069,500	1,011
2014-01-20	1,036	1,038	1,018	1,021	818,600	1,021
2014-01-17	1,027	1,038	1,021	1,030	1,219,300	1,030
2014-01-16	1,057	1,062	1,031	1,031	1,514,200	1,031
2014-01-15	1,043	1,064	1,039	1,060	1,284,900	1,060
2014-01-14	1,009	1,043	1,006	1,027	1,761,800	1,027
2014-01-10	1,051	1,070	1,049	1,069	1,754,900	1,069
2014-01-09	1,080	1,080	1,049	1,060	2,408,800	1,060
2014-01-08	1,030	1,087	1,029	1,085	2,719,100	1,085
2014-01-07	1,013	1,032	1,009	1,018	1,479,400	1,018
2014-01-06	1,006	1,027	999	1,010	1,859,900	1,010

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