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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	527	533	523	526	517,000	526
2023-12-28	530	533	526	527	370,100	527
2023-12-27	529	532	525	530	599,400	530
2023-12-26	523	531	521	528	658,500	528
2023-12-25	526	529	521	522	543,100	522
2023-12-22	520	526	520	523	510,500	523
2023-12-21	522	523	518	519	602,500	519
2023-12-20	519	527	519	525	689,900	525
2023-12-19	519	519	513	518	801,400	518
2023-12-18	503	519	500	518	1,366,800	518
2023-12-15	516	521	510	513	1,902,600	513
2023-12-14	530	535	513	517	1,608,100	517
2023-12-13	548	552	504	534	4,209,400	534
2023-12-12	544	550	543	547	603,000	547
2023-12-11	547	551	542	546	755,300	546
2023-12-08	546	550	539	542	941,900	542
2023-12-07	544	549	543	547	420,700	547
2023-12-06	537	553	537	551	718,600	551
2023-12-05	545	550	535	536	898,300	536
2023-12-04	555	555	545	548	531,500	548
2023-12-01	559	560	555	556	558,900	556
2023-11-30	545	559	545	553	885,900	553
2023-11-29	545	551	542	550	531,100	550
2023-11-28	557	558	547	549	616,100	549
2023-11-27	564	564	552	556	658,700	556
2023-11-24	550	558	547	555	1,023,800	555
2023-11-22	530	549	528	546	831,700	546
2023-11-21	541	545	530	533	1,008,600	533
2023-11-20	539	548	538	545	977,600	545
2023-11-17	524	540	522	539	808,500	539
2023-11-16	527	531	518	525	963,200	525
2023-11-15	536	538	529	530	640,400	530
2023-11-14	540	541	532	532	326,100	532
2023-11-13	540	545	537	540	787,800	540
2023-11-10	529	538	526	537	581,000	537
2023-11-09	514	534	512	531	1,217,900	531
2023-11-08	538	538	514	515	1,321,900	515
2023-11-07	538	545	535	537	820,500	537
2023-11-06	542	550	539	541	1,111,700	541
2023-11-02	535	536	523	533	1,259,000	533
2023-11-01	516	541	508	530	2,949,800	530
2023-10-31	483	527	479	510	4,969,300	510
2023-10-30	495	498	482	484	2,788,800	484
2023-10-27	490	499	490	499	699,500	499
2023-10-26	495	498	486	487	642,400	487
2023-10-25	496	502	493	495	760,000	495
2023-10-24	497	497	481	493	1,078,000	493
2023-10-23	500	504	496	497	789,300	497
2023-10-20	502	504	497	497	967,500	497
2023-10-19	498	504	497	500	685,000	500
2023-10-18	500	507	499	505	956,900	505
2023-10-17	500	507	491	498	1,100,200	498
2023-10-16	489	501	488	500	1,315,200	500
2023-10-13	496	504	495	495	940,300	495
2023-10-12	493	502	493	502	973,100	502
2023-10-11	499	499	492	493	781,700	493
2023-10-10	491	498	488	495	845,600	495
2023-10-06	480	486	473	481	894,300	481
2023-10-05	455	478	455	477	1,318,800	477
2023-10-04	457	462	451	452	1,448,600	452
2023-10-03	477	482	467	467	1,031,600	467
2023-10-02	477	494	477	482	1,194,600	482
2023-09-29	499	500	483	485	1,166,700	485
2023-09-28	498	507	494	499	1,365,300	499
2023-09-27	509	510	497	510	1,554,900	510
2023-09-26	510	514	505	509	1,597,600	509
2023-09-25	503	503	496	497	708,600	497
2023-09-22	494	505	492	503	910,900	503
2023-09-21	497	506	497	497	943,000	497
2023-09-20	508	510	497	497	1,376,400	497
2023-09-19	486	502	486	502	1,584,500	502
2023-09-15	485	487	479	479	1,258,000	479
2023-09-14	476	482	475	480	651,400	480
2023-09-13	475	477	472	474	449,800	474
2023-09-12	474	476	469	475	745,900	475
2023-09-11	467	473	467	472	716,900	472
2023-09-08	463	466	460	464	861,200	464
2023-09-07	462	465	460	462	673,800	462
2023-09-06	455	464	455	463	927,700	463
2023-09-05	453	455	450	454	498,300	454
2023-09-04	455	457	451	453	506,400	453
2023-09-01	449	455	448	454	622,300	454
2023-08-31	450	451	446	449	636,300	449
2023-08-30	446	452	445	452	648,100	452
2023-08-29	449	452	445	448	730,500	448
2023-08-28	446	448	443	448	804,600	448
2023-08-25	439	444	438	444	763,000	444
2023-08-24	435	439	435	439	498,900	439
2023-08-23	428	438	428	438	1,000,000	438
2023-08-22	423	430	423	430	464,700	430
2023-08-21	417	423	417	421	646,000	421
2023-08-18	416	421	416	419	620,500	419
2023-08-17	420	423	414	420	786,300	420
2023-08-16	424	425	422	424	470,800	424
2023-08-15	429	430	427	428	273,200	428
2023-08-14	430	433	427	428	500,100	428
2023-08-10	426	430	425	430	516,500	430
2023-08-09	426	427	422	424	440,300	424
2023-08-08	425	428	424	428	598,000	428
2023-08-07	423	428	418	422	1,207,600	422
2023-08-04	415	426	415	425	1,640,100	425
2023-08-03	418	423	412	415	1,987,700	415
2023-08-02	437	437	422	424	2,215,300	424
2023-08-01	438	443	433	442	2,010,900	442
2023-07-31	420	439	417	438	3,684,600	438
2023-07-28	412	417	409	414	1,176,000	414
2023-07-27	412	417	409	415	788,100	415
2023-07-26	414	414	409	412	900,100	412
2023-07-25	405	418	404	414	1,628,200	414
2023-07-24	406	406	402	403	727,200	403
2023-07-21	402	404	398	404	884,300	404
2023-07-20	400	403	398	400	1,194,900	400
2023-07-19	394	399	393	399	1,095,600	399
2023-07-18	387	393	387	391	567,600	391
2023-07-14	392	393	387	387	601,200	387
2023-07-13	390	391	385	389	499,000	389
2023-07-12	394	395	389	389	453,300	389
2023-07-11	395	398	394	394	738,700	394
2023-07-10	392	398	391	392	1,012,400	392
2023-07-07	389	395	389	392	755,000	392
2023-07-06	396	396	389	392	682,500	392
2023-07-05	395	397	393	396	653,500	396
2023-07-04	391	399	390	397	1,258,100	397
2023-07-03	386	394	386	393	1,152,900	393
2023-06-30	382	384	379	382	654,000	382
2023-06-29	381	383	379	383	782,000	383
2023-06-28	374	382	374	381	524,700	381
2023-06-27	374	376	369	374	439,900	374
2023-06-26	377	378	374	376	531,200	376
2023-06-23	382	384	374	377	824,500	377
2023-06-22	381	385	380	381	557,100	381
2023-06-21	380	383	379	380	527,200	380
2023-06-20	384	384	378	382	600,600	382
2023-06-19	388	390	381	385	885,600	385
2023-06-16	387	391	385	385	1,892,100	385
2023-06-15	372	390	371	388	2,305,500	388
2023-06-14	373	374	371	371	678,000	371
2023-06-13	370	372	368	370	760,300	370
2023-06-12	368	371	367	369	566,300	369
2023-06-09	362	368	362	366	906,900	366
2023-06-08	363	366	361	362	550,300	362
2023-06-07	364	366	360	360	992,500	360
2023-06-06	358	362	357	361	656,200	361
2023-06-05	361	362	357	358	749,000	358
2023-06-02	353	357	353	356	336,900	356
2023-06-01	350	355	349	353	647,200	353
2023-05-31	352	353	350	350	1,256,200	350
2023-05-30	353	355	352	353	345,200	353
2023-05-29	357	358	354	354	407,000	354
2023-05-26	360	360	353	353	700,500	353
2023-05-25	362	363	359	359	446,400	359
2023-05-24	361	366	361	362	663,700	362
2023-05-23	364	365	361	362	950,900	362
2023-05-22	360	364	360	363	698,600	363
2023-05-19	358	360	357	358	377,500	358
2023-05-18	362	362	358	358	617,800	358
2023-05-17	360	362	358	361	632,800	361
2023-05-16	362	362	358	360	577,100	360
2023-05-15	358	361	358	361	564,900	361
2023-05-12	358	359	354	354	802,300	354
2023-05-11	356	361	356	360	505,000	360
2023-05-10	361	362	357	358	767,600	358
2023-05-09	356	361	355	360	609,100	360
2023-05-08	354	357	354	355	614,900	355
2023-05-02	356	357	351	353	806,400	353
2023-05-01	358	364	353	356	1,588,300	356
2023-04-28	366	367	349	351	3,465,500	351
2023-04-27	371	372	365	365	1,197,300	365
2023-04-26	378	378	370	373	861,700	373
2023-04-25	379	382	379	381	752,600	381
2023-04-24	381	382	378	379	657,000	379
2023-04-21	380	383	378	381	715,600	381
2023-04-20	380	381	378	380	624,100	380
2023-04-19	378	380	377	380	639,300	380
2023-04-18	374	379	374	378	1,166,200	378
2023-04-17	372	375	371	374	1,113,100	374
2023-04-14	369	372	367	370	1,073,100	370
2023-04-13	368	369	365	368	743,900	368
2023-04-12	371	373	368	369	656,800	369
2023-04-11	369	372	367	370	648,400	370
2023-04-10	367	369	366	368	756,000	368
2023-04-07	361	366	361	364	522,800	364
2023-04-06	360	364	358	361	1,120,300	361
2023-04-05	367	368	362	362	836,200	362
2023-04-04	370	371	366	371	878,400	371
2023-04-03	367	376	367	374	984,600	374
2023-03-31	367	368	363	366	1,195,200	366
2023-03-30	365	367	359	364	1,756,300	364
2023-03-29	376	377	373	376	1,892,300	376
2023-03-28	376	383	374	375	2,517,000	375
2023-03-27	368	378	364	377	3,123,400	377
2023-03-24	358	363	358	363	1,071,200	363
2023-03-23	356	360	353	358	780,100	358
2023-03-22	358	361	357	360	1,044,500	360
2023-03-20	355	359	351	351	1,131,500	351
2023-03-17	357	359	356	358	1,410,700	358
2023-03-16	355	356	352	354	1,844,800	354
2023-03-15	361	364	357	361	1,504,400	361
2023-03-14	365	365	356	356	2,019,400	356
2023-03-13	374	375	366	370	2,221,000	370
2023-03-10	383	384	380	380	1,407,100	380
2023-03-09	383	388	383	388	846,000	388
2023-03-08	382	384	380	384	789,600	384
2023-03-07	380	382	379	382	696,400	382
2023-03-06	378	379	376	379	666,500	379
2023-03-03	380	381	376	376	1,327,900	376
2023-03-02	384	387	378	378	1,256,000	378
2023-03-01	382	384	381	383	701,100	383
2023-02-28	383	384	380	381	781,400	381
2023-02-27	382	386	381	382	824,500	382
2023-02-24	382	385	380	381	951,500	381
2023-02-22	391	391	381	381	1,286,300	381
2023-02-21	389	394	389	392	1,023,700	392
2023-02-20	382	389	381	389	1,154,200	389
2023-02-17	381	382	380	381	359,200	381
2023-02-16	382	383	380	382	585,900	382
2023-02-15	381	383	377	379	726,100	379
2023-02-14	379	381	378	381	508,700	381
2023-02-13	376	377	375	376	606,000	376
2023-02-10	375	377	374	375	438,400	375
2023-02-09	371	376	371	375	681,800	375
2023-02-08	376	376	373	374	516,500	374
2023-02-07	375	377	373	375	548,600	375
2023-02-06	375	376	373	374	374,200	374
2023-02-03	371	374	371	373	644,300	373
2023-02-02	372	377	369	374	1,286,300	374
2023-02-01	376	378	370	370	1,139,500	370
2023-01-31	380	382	376	378	1,159,400	378
2023-01-30	383	383	378	381	974,400	381
2023-01-27	380	383	379	382	631,600	382
2023-01-26	381	381	377	380	542,100	380
2023-01-25	381	382	379	382	586,400	382
2023-01-24	378	381	377	381	851,600	381
2023-01-23	375	378	373	377	627,400	377
2023-01-20	371	374	369	374	793,400	374
2023-01-19	373	375	369	371	840,600	371
2023-01-18	373	378	369	376	1,065,600	376
2023-01-17	370	374	370	372	728,300	372
2023-01-16	371	375	368	368	882,300	368
2023-01-13	367	375	367	373	1,008,600	373
2023-01-12	366	369	364	367	496,800	367
2023-01-11	360	366	360	366	732,800	366
2023-01-10	362	364	359	359	888,400	359
2023-01-06	355	358	354	358	460,000	358
2023-01-05	357	359	355	356	553,300	356
2023-01-04	354	357	352	356	784,800	356

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