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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	618	624	612	622	1,435,900	622
2016-12-29	633	634	623	628	1,290,800	628
2016-12-28	638	642	636	638	745,300	638
2016-12-27	636	646	635	637	901,600	637
2016-12-26	644	649	636	637	764,900	637
2016-12-22	644	646	638	643	1,167,700	643
2016-12-21	651	657	646	648	1,379,200	648
2016-12-20	651	652	642	650	4,175,700	650
2016-12-19	664	664	653	653	1,218,300	653
2016-12-16	664	674	663	666	3,255,100	666
2016-12-15	659	664	652	657	1,690,600	657
2016-12-14	664	664	651	654	1,159,800	654
2016-12-13	650	663	650	662	1,638,500	662
2016-12-12	665	678	648	659	2,655,600	659
2016-12-09	655	663	652	660	2,004,700	660
2016-12-08	640	652	635	652	2,649,100	652
2016-12-07	625	635	625	630	2,124,400	630
2016-12-06	605	619	605	619	2,628,700	619
2016-12-05	601	603	593	595	1,863,700	595
2016-12-02	596	608	596	605	3,038,400	605
2016-12-01	599	606	592	596	3,035,900	596
2016-11-30	591	599	589	591	1,176,300	591
2016-11-29	587	591	583	590	1,201,700	590
2016-11-28	580	590	573	590	2,340,400	590
2016-11-25	599	605	587	592	2,046,100	592
2016-11-24	598	604	597	602	1,356,900	602
2016-11-22	594	595	586	590	1,240,700	590
2016-11-21	585	595	583	593	1,174,000	593
2016-11-18	583	586	580	585	1,530,600	585
2016-11-17	575	576	565	573	1,852,400	573
2016-11-16	582	586	574	580	1,216,500	580
2016-11-15	566	583	566	573	1,744,000	573
2016-11-14	542	565	542	564	1,652,500	564
2016-11-11	536	550	535	541	1,837,900	541
2016-11-10	527	535	525	534	2,038,900	534
2016-11-09	525	531	481	488	2,526,200	488
2016-11-08	524	530	521	528	1,400,400	528
2016-11-07	516	524	515	518	1,443,000	518
2016-11-04	505	513	500	511	1,540,500	511
2016-11-02	518	526	515	517	1,418,200	517
2016-11-01	531	531	524	528	1,185,200	528
2016-10-31	528	534	528	534	1,240,600	534
2016-10-28	526	535	526	535	2,114,600	535
2016-10-27	514	525	514	523	1,130,700	523
2016-10-26	513	516	509	516	1,542,600	516
2016-10-25	510	516	510	512	1,369,500	512
2016-10-24	512	514	508	512	852,600	512
2016-10-21	512	515	507	511	1,126,500	511
2016-10-20	503	512	498	511	1,481,100	511
2016-10-19	504	504	498	501	851,500	501
2016-10-17	506	510	502	506	1,153,200	506
2016-10-13	499	503	492	493	1,144,500	493
2016-10-12	497	503	496	498	1,094,600	498
2016-10-11	508	513	504	507	863,500	507
2016-10-07	504	508	501	505	798,900	505
2016-10-06	503	510	497	504	1,471,400	504
2016-10-05	479	497	478	495	1,203,100	495
2016-10-04	484	489	480	483	1,803,100	483
2016-10-03	485	493	483	486	1,317,600	486
2016-09-30	486	490	481	485	1,467,900	485
2016-09-29	494	504	491	502	1,296,700	502
2016-09-28	494	498	486	489	2,228,200	489
2016-09-27	507	517	503	516	2,578,900	516
2016-09-26	520	524	512	514	1,427,100	514
2016-09-23	511	525	510	521	1,480,200	521
2016-09-21	500	521	496	521	1,610,000	521
2016-09-20	499	501	495	499	1,156,100	499
2016-09-16	501	501	494	500	1,005,100	500
2016-09-15	496	497	487	493	1,471,200	493
2016-09-14	506	508	501	501	1,518,000	501
2016-09-13	515	515	507	512	886,900	512
2016-09-12	516	518	508	511	1,202,500	511
2016-09-09	518	526	516	525	1,210,800	525
2016-09-08	514	519	512	518	1,196,300	518
2016-09-07	506	514	502	513	1,317,800	513
2016-09-06	505	518	502	516	1,301,400	516
2016-09-05	518	518	502	503	1,517,900	503
2016-09-02	503	511	497	508	1,398,900	508
2016-09-01	491	499	487	499	933,600	499
2016-08-31	489	493	487	491	863,100	491
2016-08-30	476	485	475	482	707,400	482
2016-08-29	475	483	472	482	1,090,600	482
2016-08-26	467	467	462	462	812,800	462
2016-08-25	465	468	462	467	690,900	467
2016-08-24	466	472	462	464	640,300	464
2016-08-23	469	470	458	459	1,296,200	459
2016-08-22	473	473	463	468	591,600	468
2016-08-19	468	473	463	468	813,400	468
2016-08-18	460	467	457	462	765,900	462
2016-08-17	456	466	456	465	1,001,400	465
2016-08-16	472	475	459	459	1,520,600	459
2016-08-15	466	470	465	467	584,800	467
2016-08-12	461	469	461	466	1,791,100	466
2016-08-10	462	463	448	456	3,018,400	456
2016-08-09	484	491	480	484	737,900	484
2016-08-08	479	488	476	487	1,278,800	487
2016-08-05	456	473	453	466	1,505,400	466
2016-08-04	440	459	440	456	1,896,500	456
2016-08-03	446	447	433	435	1,937,600	435
2016-08-02	470	473	458	459	1,091,500	459
2016-08-01	475	478	467	473	1,937,800	473
2016-07-29	487	494	467	483	2,746,600	483
2016-07-28	504	506	489	490	1,234,800	490
2016-07-27	495	508	490	504	1,480,900	504
2016-07-26	507	507	492	492	1,449,700	492
2016-07-25	507	521	505	513	1,771,600	513
2016-07-22	492	502	490	499	1,321,600	499
2016-07-21	502	511	499	509	1,425,200	509
2016-07-20	487	491	482	487	1,463,300	487
2016-07-19	499	501	488	495	1,597,600	495
2016-07-15	483	505	481	494	1,807,900	494
2016-07-14	474	479	468	475	1,375,800	475
2016-07-13	490	490	475	477	1,713,200	477
2016-07-12	456	478	453	470	2,187,300	470
2016-07-11	427	447	424	442	1,572,800	442
2016-07-08	418	425	411	414	1,040,700	414
2016-07-07	421	429	414	417	1,121,500	417
2016-07-06	427	432	417	423	1,518,800	423
2016-07-05	436	438	429	434	1,157,900	434
2016-07-04	435	444	431	441	1,155,200	441
2016-07-01	439	446	433	439	989,300	439
2016-06-30	438	445	431	432	1,697,100	432
2016-06-29	423	433	417	430	1,556,100	430
2016-06-28	416	423	406	417	2,838,200	417
2016-06-27	452	454	428	429	1,504,200	429
2016-06-24	505	505	440	445	2,269,100	445
2016-06-23	482	498	479	496	1,343,900	496
2016-06-22	487	491	483	487	938,200	487
2016-06-21	485	495	481	493	1,056,600	493
2016-06-20	480	493	477	488	1,768,700	488
2016-06-17	463	490	462	476	2,939,800	476
2016-06-16	471	472	453	455	1,266,200	455
2016-06-15	456	476	456	471	1,654,700	471
2016-06-14	465	468	458	461	1,379,900	461
2016-06-13	474	475	469	469	1,225,600	469
2016-06-10	490	490	481	488	1,198,900	488
2016-06-09	492	496	484	489	1,284,700	489
2016-06-08	496	500	488	497	1,556,700	497
2016-06-07	495	503	491	498	1,218,900	498
2016-06-06	502	505	488	495	2,028,500	495
2016-06-03	522	531	513	516	1,042,000	516
2016-06-02	537	539	524	525	943,900	525
2016-06-01	548	551	541	542	1,028,500	542
2016-05-31	540	555	537	552	1,059,400	552
2016-05-30	543	545	534	544	767,500	544
2016-05-27	536	539	531	536	883,900	536
2016-05-26	548	549	533	534	668,000	534
2016-05-25	537	545	535	541	1,091,900	541
2016-05-24	533	534	527	527	764,000	527
2016-05-23	528	536	522	536	747,900	536
2016-05-20	525	535	524	533	825,300	533
2016-05-19	534	540	525	529	1,025,100	529
2016-05-18	520	534	518	525	1,130,400	525
2016-05-17	519	528	517	526	947,400	526
2016-05-16	511	524	507	514	1,148,200	514
2016-05-13	534	536	514	514	1,756,200	514
2016-05-12	535	537	529	535	1,236,800	535
2016-05-11	562	566	539	541	1,344,700	541
2016-05-10	536	554	528	552	1,622,100	552
2016-05-09	545	548	538	540	1,450,000	540
2016-05-06	559	563	535	542	1,987,200	542
2016-05-02	541	558	541	557	1,433,700	557
2016-04-28	634	635	577	579	1,875,200	579
2016-04-27	619	630	618	625	1,097,200	625
2016-04-26	625	629	613	620	811,200	620
2016-04-25	636	644	627	630	1,314,500	630
2016-04-22	599	632	598	629	1,526,600	629
2016-04-21	609	610	599	608	1,449,600	608
2016-04-20	596	608	588	589	1,171,400	589
2016-04-19	575	590	571	585	1,021,500	585
2016-04-18	562	573	562	566	860,500	566
2016-04-15	587	598	586	592	1,021,000	592
2016-04-14	590	598	588	597	1,022,200	597
2016-04-13	566	582	561	577	1,374,400	577
2016-04-12	535	565	535	560	1,421,800	560
2016-04-11	545	547	529	540	1,596,200	540
2016-04-08	530	558	528	551	1,518,700	551
2016-04-07	542	557	537	546	1,564,300	546
2016-04-06	549	559	547	550	1,353,900	550
2016-04-05	572	575	553	556	1,356,100	556
2016-04-04	577	591	575	578	838,100	578
2016-04-01	615	617	578	581	1,518,400	581
2016-03-31	617	633	616	617	1,384,100	617
2016-03-30	621	625	608	611	1,344,000	611
2016-03-29	620	624	614	622	1,269,500	622
2016-03-28	640	648	628	634	1,972,600	634
2016-03-25	630	639	626	637	1,228,800	637
2016-03-24	639	642	627	628	1,481,500	628
2016-03-23	655	659	637	640	1,921,700	640
2016-03-22	645	661	644	655	2,845,400	655
2016-03-18	610	635	605	621	7,616,700	621
2016-03-17	621	622	599	608	1,743,100	608
2016-03-16	616	626	614	617	1,373,600	617
2016-03-15	618	629	616	621	2,323,900	621
2016-03-14	607	614	597	614	1,556,800	614
2016-03-11	574	598	574	597	1,791,500	597
2016-03-10	580	590	571	582	1,819,300	582
2016-03-09	586	587	565	577	1,628,400	577
2016-03-08	600	607	587	594	1,478,800	594
2016-03-07	611	612	597	604	1,853,800	604
2016-03-04	590	610	587	608	2,337,600	608
2016-03-03	571	594	571	588	1,766,000	588
2016-03-02	569	574	564	568	2,143,300	568
2016-03-01	547	555	542	553	1,078,700	553
2016-02-29	568	573	549	549	1,414,500	549
2016-02-26	568	580	555	558	1,647,900	558
2016-02-25	545	560	544	558	2,121,200	558
2016-02-24	530	549	528	538	1,923,100	538
2016-02-23	540	544	522	528	3,032,800	528
2016-02-22	514	530	512	523	1,391,400	523
2016-02-19	528	533	516	520	1,735,000	520
2016-02-18	545	552	531	538	1,860,300	538
2016-02-17	530	539	508	518	2,113,800	518
2016-02-16	518	548	515	531	1,835,200	531
2016-02-15	511	528	507	523	1,857,000	523
2016-02-12	483	503	478	479	3,136,900	479
2016-02-10	565	568	523	534	2,091,000	534
2016-02-09	577	577	553	557	2,446,900	557
2016-02-08	601	611	581	603	2,026,800	603
2016-02-05	620	632	607	619	1,439,100	619
2016-02-04	639	650	629	630	2,343,400	630
2016-02-03	664	665	637	645	1,570,300	645
2016-02-02	681	697	677	681	1,300,400	681
2016-02-01	690	709	683	691	1,717,600	691
2016-01-29	648	670	631	670	1,926,500	670
2016-01-28	651	656	643	644	862,200	644
2016-01-27	649	661	646	659	1,356,200	659
2016-01-26	639	644	629	629	775,700	629
2016-01-25	650	654	639	649	1,348,000	649
2016-01-22	621	640	611	640	1,373,100	640
2016-01-21	608	628	601	601	2,280,100	601
2016-01-20	628	639	608	611	2,631,500	611
2016-01-19	619	634	617	630	1,579,500	630
2016-01-18	624	627	606	621	2,534,700	621
2016-01-15	669	674	645	650	1,587,600	650
2016-01-14	636	658	629	657	2,069,800	657
2016-01-13	635	663	635	657	1,292,100	657
2016-01-12	651	655	630	632	1,790,900	632
2016-01-08	663	670	655	658	2,294,500	658
2016-01-07	695	697	670	672	2,477,300	672
2016-01-06	713	718	694	700	1,394,200	700
2016-01-05	716	720	702	708	1,812,900	708
2016-01-04	733	745	717	723	1,212,100	723

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