1. HOME >
  2. 株価時系列 >
  3. 8616 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303083093023051,109,100305
2020-12-293053093033081,102,900308
2020-12-283053072993021,099,800302
2020-12-25302305301304651,500304
2020-12-242963032963021,104,300302
2020-12-232993012932941,366,700294
2020-12-223043042972981,692,600298
2020-12-213063083023071,282,800307
2020-12-183103113073071,349,300307
2020-12-173113133073091,059,100309
2020-12-163093133083101,520,000310
2020-12-15308313306309832,000309
2020-12-143103173093091,221,000309
2020-12-113133143073101,066,000310
2020-12-10313317313314800,100314
2020-12-09313317312317960,000317
2020-12-08312317310313775,400313
2020-12-073263263123131,802,600313
2020-12-043243243183241,216,200324
2020-12-033213263203221,373,700322
2020-12-023183243163192,170,300319
2020-12-013073163073141,480,900314
2020-11-303203213073081,668,900308
2020-11-273063183043152,499,800315
2020-11-263033092993071,261,800307
2020-11-253093123033042,032,300304
2020-11-243003082993022,305,200302
2020-11-20288293286293744,700293
2020-11-192932952882901,307,900290
2020-11-182972982912941,300,700294
2020-11-172942972912951,062,700295
2020-11-162872932862921,110,900292
2020-11-13285286280282737,500282
2020-11-122932942852881,112,600288
2020-11-113003022942971,361,900297
2020-11-102962982882931,902,000293
2020-11-092882892842891,007,300289
2020-11-06279287278285847,200285
2020-11-052782812712781,470,600278
2020-11-042882882752781,853,600278
2020-11-022682812682761,393,100276
2020-10-302762772652671,209,300267
2020-10-292752802742761,048,800276
2020-10-28289289281284976,900284
2020-10-27292295288292759,900292
2020-10-26302304297298888,600298
2020-10-232943042923031,370,900303
2020-10-22295295289290868,800290
2020-10-212902982902961,283,600296
2020-10-202832892822881,285,100288
2020-10-19283285282285613,000285
2020-10-16279283276280761,800280
2020-10-15281285280280669,100280
2020-10-14281282279281662,500281
2020-10-13282284280283602,100283
2020-10-12279280276279570,700279
2020-10-09285285279279614,800279
2020-10-08282286281285745,700285
2020-10-07285285280281627,000281
2020-10-06286289282284673,400284
2020-10-052812852802851,118,300285
2020-10-022772842732751,836,200275
2020-09-302822822722721,153,200272
2020-09-292802802732771,123,100277
2020-09-282872872812861,193,600286
2020-09-252782832772821,074,400282
2020-09-242782792732751,077,400275
2020-09-232782822742801,002,200280
2020-09-182812842792791,055,100279
2020-09-172842922792821,966,500282
2020-09-162722722662711,029,400271
2020-09-15278278270272929,900272
2020-09-14280285279282769,600282
2020-09-112772802732791,179,700279
2020-09-10269274267273975,800273
2020-09-092592682592671,003,200267
2020-09-08264266261266647,700266
2020-09-07259266259263752,800263
2020-09-04256262256260697,500260
2020-09-032712742612631,354,900263
2020-09-022602672592671,122,500267
2020-09-01254259252257852,100257
2020-08-31254258253256930,800256
2020-08-282512582472491,511,700249
2020-08-27255255248248402,000248
2020-08-26252257252255613,200255
2020-08-25251255251255993,300255
2020-08-24248249246247382,300247
2020-08-21249253247249677,100249
2020-08-20246252246249760,700249
2020-08-19244248241247492,700247
2020-08-18244245240244507,000244
2020-08-17251251244245979,800245
2020-08-14252253248251740,700251
2020-08-132542552482511,020,700251
2020-08-12245251245250979,200250
2020-08-112372442372431,254,100243
2020-08-072382382312341,363,100234
2020-08-06240245236237830,200237
2020-08-05237242235238631,600238
2020-08-04233238231236906,500236
2020-08-03230241230234921,200234
2020-07-312372382262261,352,800226
2020-07-30249250241241675,600241
2020-07-29250250243244782,400244
2020-07-282502572482511,378,100251
2020-07-27243251241250791,500250
2020-07-222472532472491,144,400249
2020-07-212452492402471,116,300247
2020-07-20240244237244606,100244
2020-07-17249249240242702,800242
2020-07-16247249243243769,300243
2020-07-152432502402451,373,800245
2020-07-142312422312411,300,300241
2020-07-132372422312321,277,100232
2020-07-102392392302301,326,500230
2020-07-092352412352381,017,700238
2020-07-082362412342341,123,900234
2020-07-072422432372401,232,900240
2020-07-062342452332441,413,500244
2020-07-032382402292301,032,100230
2020-07-022362382322382,000,400238
2020-07-01239240235237936,100237
2020-06-30243246238238771,000238
2020-06-292432442392401,073,500240
2020-06-26243250243246833,800246
2020-06-252422432382401,109,700240
2020-06-24251251245246838,300246
2020-06-23252255247251982,700251
2020-06-22245253244251943,200251
2020-06-192472492422453,650,300245
2020-06-182482482412461,625,400246
2020-06-172572582472501,506,000250
2020-06-162462592462572,078,700257
2020-06-152482522382381,803,300238
2020-06-122462562432512,507,700251
2020-06-112672672542552,212,400255
2020-06-102782792722731,284,800273
2020-06-092872872762791,710,500279
2020-06-082772832742812,127,900281
2020-06-052572692572691,377,000269
2020-06-042642642542551,704,700255
2020-06-032632662562571,816,700257
2020-06-022502572482551,141,600255
2020-06-01252255245248973,700248
2020-05-292562602522521,420,600252
2020-05-282592682522603,211,800260
2020-05-272362522362501,857,200250
2020-05-262262352262351,676,500235
2020-05-25224226223225572,100225
2020-05-22226226220222919,900222
2020-05-21226227222224840,100224
2020-05-20225228224226929,700226
2020-05-192242282232261,217,400226
2020-05-18216221213220999,400220
2020-05-152222222142161,403,900216
2020-05-142252262182181,371,200218
2020-05-132252292232271,164,800227
2020-05-12232232226226985,900226
2020-05-112312352302321,402,600232
2020-05-082242292222281,446,500228
2020-05-072222282202231,176,100223
2020-05-012302302222221,640,200222
2020-04-302402462292312,191,500231
2020-04-28234239233237864,900237
2020-04-27227235224235899,300235
2020-04-24228229224224857,000224
2020-04-232242322212321,173,500232
2020-04-222252282222241,555,000224
2020-04-21229231225229897,300229
2020-04-202282322272321,110,600232
2020-04-172352402302331,296,800233
2020-04-16229235226235993,500235
2020-04-152492492352361,057,600236
2020-04-14243248238248776,200248
2020-04-13253254245245756,000245
2020-04-10251257245255718,600255
2020-04-09254256248251764,900251
2020-04-082422562392531,274,900253
2020-04-072352422302411,302,100241
2020-04-062142282112271,555,600227
2020-04-032272312192201,123,000220
2020-04-022292362252271,294,000227
2020-04-012402492322351,356,700235
2020-03-312572592432461,039,300246
2020-03-302412602412581,333,200258
2020-03-272602612522612,320,300261
2020-03-262582582432501,787,300250
2020-03-252632662552661,547,500266
2020-03-242352432312431,758,100243
2020-03-232222302182272,327,400227
2020-03-192332342212251,899,700225
2020-03-182352382232232,235,200223
2020-03-172112332092312,749,900231
2020-03-162192302122172,032,500217
2020-03-132102202042122,605,300212
2020-03-122332362242261,803,200226
2020-03-112462562402411,907,600241
2020-03-102252452202422,423,000242
2020-03-092482492352351,686,100235
2020-03-062732732612611,589,700261
2020-03-052872872752791,550,600279
2020-03-042802862762841,758,900284
2020-03-032973002822842,058,200284
2020-03-022772952772941,723,300294
2020-02-282912952822841,845,400284
2020-02-273173173003011,615,300301
2020-02-263103173063151,523,600315
2020-02-253003172993142,034,500314
2020-02-213193253193221,218,000322
2020-02-20325329321322956,300322
2020-02-193223253183201,264,000320
2020-02-183223253173181,220,700318
2020-02-173313313223261,022,900326
2020-02-143393393313331,278,700333
2020-02-13344344336339971,700339
2020-02-12353353345347918,800347
2020-02-10353359352355637,800355
2020-02-07356359353356867,100356
2020-02-063523593503541,414,600354
2020-02-053493503443481,007,100348
2020-02-04336347333347977,800347
2020-02-033233433213411,695,600341
2020-01-313293353273311,238,100331
2020-01-303313343203251,207,600325
2020-01-29337337333335726,800335
2020-01-283333383303371,062,000337
2020-01-273373463363391,250,200339
2020-01-243563563453451,299,300345
2020-01-233503563493511,062,600351
2020-01-22340352337352877,600352
2020-01-21342345337345992,700345
2020-01-20343347342344722,600344
2020-01-173363433323431,069,800343
2020-01-163383383293301,181,400330
2020-01-153423453373391,196,100339
2020-01-143603633423461,895,800346
2020-01-103503563483541,877,300354
2020-01-093473533443451,705,200345
2020-01-083443463333422,339,500342
2020-01-073293513293463,090,800346
2020-01-063233273163252,024,700325

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