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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	398	399	395	395	343,100	395
2021-12-29	397	399	395	398	427,900	398
2021-12-28	397	398	393	396	751,700	396
2021-12-27	393	396	392	395	589,600	395
2021-12-24	403	406	397	398	453,200	398
2021-12-23	399	405	399	405	706,900	405
2021-12-22	395	400	394	396	595,500	396
2021-12-21	397	403	395	398	1,116,300	398
2021-12-20	396	396	389	389	1,054,400	389
2021-12-17	396	401	395	401	1,655,100	401
2021-12-16	395	398	393	395	733,400	395
2021-12-15	385	392	385	391	338,200	391
2021-12-14	386	388	382	385	523,500	385
2021-12-13	392	392	385	386	593,800	386
2021-12-10	388	391	386	388	511,800	388
2021-12-09	392	393	388	388	407,300	388
2021-12-08	395	395	391	392	627,400	392
2021-12-07	385	392	384	391	757,200	391
2021-12-06	382	385	379	381	493,900	381
2021-12-03	377	383	374	382	748,600	382
2021-12-02	371	377	371	372	783,600	372
2021-12-01	368	379	368	377	890,400	377
2021-11-30	374	381	371	372	1,441,900	372
2021-11-29	380	380	369	369	1,490,300	369
2021-11-26	387	388	380	381	963,600	381
2021-11-25	385	391	385	389	451,300	389
2021-11-24	390	393	384	384	666,700	384
2021-11-22	388	391	386	388	473,300	388
2021-11-19	388	391	387	390	559,300	390
2021-11-18	385	388	383	387	500,900	387
2021-11-17	389	389	385	385	542,000	385
2021-11-16	389	392	388	388	467,200	388
2021-11-15	390	391	388	389	352,400	389
2021-11-12	384	391	384	387	519,900	387
2021-11-11	384	386	382	385	742,100	385
2021-11-10	389	391	379	379	1,346,900	379
2021-11-09	391	393	389	390	710,800	390
2021-11-08	392	395	389	390	860,700	390
2021-11-05	392	394	389	392	1,155,900	392
2021-11-04	395	398	393	396	1,257,700	396
2021-11-02	400	401	393	393	592,600	393
2021-11-01	398	403	396	403	1,177,100	403
2021-10-29	404	404	391	394	2,237,500	394
2021-10-28	400	402	395	399	2,404,800	399
2021-10-27	404	404	399	401	681,300	401
2021-10-26	403	406	402	403	400,100	403
2021-10-25	399	407	399	400	809,800	400
2021-10-22	400	403	398	399	602,000	399
2021-10-21	402	406	401	402	587,200	402
2021-10-20	403	409	401	402	848,400	402
2021-10-19	403	404	399	402	371,100	402
2021-10-18	404	406	400	402	449,500	402
2021-10-15	396	404	395	402	828,200	402
2021-10-14	400	400	391	392	864,400	392
2021-10-13	407	407	401	401	586,200	401
2021-10-12	407	409	405	407	481,900	407
2021-10-11	407	411	406	409	668,800	409
2021-10-08	412	414	404	405	940,600	405
2021-10-07	399	408	398	406	951,800	406
2021-10-06	398	405	395	402	1,088,100	402
2021-10-05	392	395	388	392	1,250,700	392
2021-10-04	400	405	396	396	1,064,300	396
2021-10-01	403	406	394	397	1,514,300	397
2021-09-30	413	416	407	407	628,700	407
2021-09-29	416	416	407	412	1,538,300	412
2021-09-28	430	433	426	430	1,363,000	430
2021-09-27	428	431	427	428	808,600	428
2021-09-24	425	429	424	428	1,309,800	428
2021-09-22	420	423	415	415	1,232,600	415
2021-09-21	423	427	421	425	1,412,400	425
2021-09-17	435	438	434	438	761,700	438
2021-09-16	445	446	432	437	1,080,100	437
2021-09-15	438	441	433	440	873,100	440
2021-09-14	438	447	438	444	1,603,200	444
2021-09-13	433	438	428	438	961,600	438
2021-09-10	421	432	421	432	1,294,300	432
2021-09-09	423	427	419	421	782,800	421
2021-09-08	420	425	418	423	1,108,700	423
2021-09-07	427	432	423	424	1,263,100	424
2021-09-06	416	421	413	419	1,474,700	419
2021-09-03	401	410	400	410	1,028,700	410
2021-09-02	404	404	397	401	621,900	401
2021-09-01	399	404	399	401	550,300	401
2021-08-31	396	401	395	398	628,900	398
2021-08-30	394	400	394	399	981,300	399
2021-08-27	395	396	389	391	840,700	391
2021-08-26	393	396	392	396	476,400	396
2021-08-25	394	398	390	391	720,100	391
2021-08-24	394	396	391	393	643,200	393
2021-08-23	392	396	390	390	736,400	390
2021-08-20	389	395	387	390	900,000	390
2021-08-19	392	398	388	388	790,500	388
2021-08-18	394	400	391	400	812,500	400
2021-08-17	401	403	396	396	602,600	396
2021-08-16	403	405	399	402	648,200	402
2021-08-13	407	409	404	404	694,400	404
2021-08-12	410	414	409	410	847,400	410
2021-08-11	405	410	405	410	668,200	410
2021-08-10	406	411	402	402	1,541,100	402
2021-08-06	401	403	395	400	972,700	400
2021-08-05	397	402	396	401	1,044,400	401
2021-08-04	397	400	395	397	565,900	397
2021-08-03	394	398	393	395	413,100	395
2021-08-02	390	401	389	399	924,500	399
2021-07-30	396	396	386	387	1,087,500	387
2021-07-29	398	401	392	394	915,700	394
2021-07-28	398	401	395	397	717,300	397
2021-07-27	397	402	394	400	1,057,100	400
2021-07-26	395	396	392	393	930,400	393
2021-07-21	394	397	388	389	959,000	389
2021-07-20	382	391	381	387	1,269,200	387
2021-07-19	387	390	385	387	655,600	387
2021-07-16	387	397	387	394	687,100	394
2021-07-15	393	393	388	388	741,600	388
2021-07-14	399	402	395	396	487,600	396
2021-07-13	395	404	394	403	1,260,500	403
2021-07-12	387	393	387	393	1,097,500	393
2021-07-09	375	385	372	384	1,228,400	384
2021-07-08	385	388	382	382	915,300	382
2021-07-07	392	393	385	387	1,645,300	387
2021-07-06	398	398	394	394	364,900	394
2021-07-05	397	398	395	396	490,700	396
2021-07-02	395	402	394	399	1,261,600	399
2021-07-01	395	397	393	395	562,800	395
2021-06-30	393	397	393	394	605,800	394
2021-06-29	396	397	391	393	879,900	393
2021-06-28	396	400	396	399	592,400	399
2021-06-25	392	396	392	395	672,600	395
2021-06-24	393	395	389	389	908,400	389
2021-06-23	398	399	392	393	871,900	393
2021-06-22	400	401	397	400	1,168,700	400
2021-06-21	398	398	390	390	1,573,500	390
2021-06-18	407	407	400	401	1,703,600	401
2021-06-17	412	414	407	408	536,600	408
2021-06-16	410	414	409	411	649,500	411
2021-06-15	408	410	406	408	438,200	408
2021-06-14	407	410	405	408	763,300	408
2021-06-11	409	409	404	407	985,400	407
2021-06-10	408	411	406	410	595,700	410
2021-06-09	415	415	408	409	584,800	409
2021-06-08	410	416	410	414	926,700	414
2021-06-07	409	410	404	409	1,022,600	409
2021-06-04	410	411	405	407	652,500	407
2021-06-03	413	415	409	410	987,100	410
2021-06-02	412	417	409	414	1,144,900	414
2021-06-01	406	415	405	413	1,736,300	413
2021-05-31	419	419	403	407	1,287,600	407
2021-05-28	409	419	408	419	2,278,600	419
2021-05-27	410	411	401	401	1,630,000	401
2021-05-26	411	414	409	411	688,300	411
2021-05-25	411	415	409	414	676,400	414
2021-05-24	413	416	410	410	623,500	410
2021-05-21	410	411	406	409	872,300	409
2021-05-20	411	416	408	413	697,100	413
2021-05-19	410	416	408	409	885,400	409
2021-05-18	407	413	405	413	775,700	413
2021-05-17	408	411	402	404	840,600	404
2021-05-14	406	408	404	406	972,900	406
2021-05-13	400	410	398	399	1,383,900	399
2021-05-12	410	414	403	408	1,546,700	408
2021-05-11	421	423	410	411	1,292,100	411
2021-05-10	429	431	424	428	1,150,200	428
2021-05-07	427	442	425	432	2,949,800	432
2021-05-06	406	426	406	426	2,292,300	426
2021-04-30	402	414	398	410	2,525,400	410
2021-04-28	395	402	395	399	1,131,800	399
2021-04-27	395	398	392	394	859,600	394
2021-04-26	395	399	393	396	586,700	396
2021-04-23	394	397	391	392	835,800	392
2021-04-22	393	396	388	394	1,030,100	394
2021-04-21	395	396	385	390	1,925,900	390
2021-04-20	402	404	400	402	1,306,000	402
2021-04-19	410	410	404	404	685,000	404
2021-04-16	410	412	403	410	1,041,400	410
2021-04-15	407	412	404	408	1,058,400	408
2021-04-14	406	406	401	405	1,793,200	405
2021-04-13	408	416	407	410	871,400	410
2021-04-12	406	414	403	413	1,392,000	413
2021-04-09	408	415	406	406	704,600	406
2021-04-08	413	413	406	407	866,700	407
2021-04-07	410	414	406	414	1,016,200	414
2021-04-06	411	412	402	409	1,508,800	409
2021-04-05	402	414	400	414	1,041,600	414
2021-04-02	400	404	394	401	1,220,400	401
2021-04-01	406	411	395	398	1,220,300	398
2021-03-31	415	419	404	405	1,606,900	405
2021-03-30	408	422	406	420	1,610,100	420
2021-03-29	441	442	422	428	4,119,700	428
2021-03-26	433	438	427	436	2,051,400	436
2021-03-25	420	430	419	425	2,298,500	425
2021-03-24	413	419	405	406	2,035,000	406
2021-03-23	437	439	420	422	1,998,300	422
2021-03-22	439	442	433	437	1,851,600	437
2021-03-19	422	441	418	441	2,355,200	441
2021-03-18	419	423	412	422	2,126,300	422
2021-03-17	407	417	404	415	1,551,800	415
2021-03-16	408	411	404	409	1,790,600	409
2021-03-15	393	407	393	407	1,587,500	407
2021-03-12	387	391	382	391	1,134,800	391
2021-03-11	387	390	384	388	1,283,900	388
2021-03-10	386	387	379	381	1,307,100	381
2021-03-09	387	387	381	385	1,306,200	385
2021-03-08	378	386	375	379	1,258,700	379
2021-03-05	370	373	364	373	950,200	373
2021-03-04	374	374	363	371	1,167,800	371
2021-03-03	371	373	366	373	697,600	373
2021-03-02	377	377	365	368	1,335,400	368
2021-03-01	362	372	361	371	1,025,800	371
2021-02-26	368	372	361	361	2,216,000	361
2021-02-25	385	385	375	376	1,145,300	376
2021-02-24	390	391	374	374	1,731,600	374
2021-02-22	378	390	378	388	1,254,400	388
2021-02-19	370	382	368	370	1,625,900	370
2021-02-18	403	404	374	378	3,059,900	378
2021-02-17	377	397	377	395	2,660,000	395
2021-02-16	366	380	363	373	2,746,600	373
2021-02-15	360	363	358	362	1,071,200	362
2021-02-12	354	357	351	355	1,197,800	355
2021-02-10	347	353	347	352	993,500	352
2021-02-09	350	356	344	348	1,620,100	348
2021-02-08	337	348	337	348	1,715,100	348
2021-02-05	332	336	330	336	1,480,600	336
2021-02-04	324	334	324	328	1,806,700	328
2021-02-03	316	322	316	321	1,090,000	321
2021-02-02	316	316	310	313	614,500	313
2021-02-01	307	314	306	310	824,000	310
2021-01-29	323	325	307	309	2,068,500	309
2021-01-28	319	327	318	323	2,145,100	323
2021-01-27	324	327	322	324	891,900	324
2021-01-26	325	325	321	321	726,200	321
2021-01-25	322	325	322	323	666,700	323
2021-01-22	328	328	322	322	932,500	322
2021-01-21	327	330	326	327	674,700	327
2021-01-20	330	331	321	325	1,146,600	325
2021-01-19	322	331	322	329	1,125,700	329
2021-01-18	324	324	320	324	967,700	324
2021-01-15	334	334	325	325	818,100	325
2021-01-14	325	334	324	332	1,319,700	332
2021-01-13	325	327	323	326	972,400	326
2021-01-12	329	329	321	323	1,039,600	323
2021-01-08	321	326	321	326	1,439,600	326
2021-01-07	319	325	319	321	1,666,000	321
2021-01-06	303	315	303	314	1,454,600	314
2021-01-05	300	308	299	306	1,306,400	306
2021-01-04	308	308	299	303	1,148,100	303

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