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 [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 718 | 719 | 718 | 719 | 4,000 | 719 |
| 1991-12-27 | 719 | 720 | 719 | 720 | 4,000 | 720 |
| 1991-12-26 | 708 | 720 | 708 | 720 | 10,000 | 720 |
| 1991-12-25 | 690 | 698 | 690 | 698 | 24,000 | 698 |
| 1991-12-24 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1991-12-20 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1991-12-19 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1991-12-18 | 692 | 692 | 692 | 692 | 9,000 | 692 |
| 1991-12-17 | 680 | 680 | 672 | 672 | 6,000 | 672 |
| 1991-12-16 | 677 | 691 | 677 | 691 | 2,000 | 691 |
| 1991-12-13 | 683 | 688 | 672 | 672 | 11,000 | 672 |
| 1991-12-12 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1991-12-11 | 686 | 686 | 683 | 683 | 7,000 | 683 |
| 1991-12-10 | 680 | 686 | 680 | 686 | 89,000 | 686 |
| 1991-12-09 | 684 | 684 | 680 | 680 | 20,000 | 680 |
| 1991-12-05 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1991-12-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-12-02 | 706 | 706 | 706 | 706 | 6,000 | 706 |
| 1991-11-29 | 734 | 734 | 716 | 716 | 14,000 | 716 |
| 1991-11-28 | 726 | 726 | 726 | 726 | 7,000 | 726 |
| 1991-11-27 | 730 | 730 | 725 | 725 | 6,000 | 725 |
| 1991-11-26 | 734 | 734 | 734 | 734 | 28,000 | 734 |
| 1991-11-25 | 730 | 735 | 730 | 735 | 9,000 | 735 |
| 1991-11-22 | 745 | 745 | 735 | 735 | 17,000 | 735 |
| 1991-11-20 | 755 | 755 | 745 | 745 | 11,000 | 745 |
| 1991-11-19 | 756 | 756 | 750 | 756 | 6,000 | 756 |
| 1991-11-18 | 757 | 757 | 757 | 757 | 3,000 | 757 |
| 1991-11-14 | 757 | 760 | 757 | 760 | 2,000 | 760 |
| 1991-11-13 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1991-11-12 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1991-11-08 | 757 | 757 | 757 | 757 | 5,000 | 757 |
| 1991-11-07 | 757 | 757 | 757 | 757 | 4,000 | 757 |
| 1991-11-06 | 760 | 760 | 757 | 757 | 3,000 | 757 |
| 1991-11-05 | 758 | 765 | 758 | 765 | 4,000 | 765 |
| 1991-11-01 | 770 | 770 | 757 | 757 | 5,000 | 757 |
| 1991-10-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1991-10-30 | 760 | 760 | 757 | 757 | 5,000 | 757 |
| 1991-10-29 | 766 | 766 | 760 | 760 | 8,000 | 760 |
| 1991-10-28 | 765 | 768 | 765 | 765 | 30,000 | 765 |
| 1991-10-25 | 764 | 770 | 760 | 760 | 9,000 | 760 |
| 1991-10-24 | 760 | 764 | 760 | 764 | 4,000 | 764 |
| 1991-10-23 | 760 | 760 | 756 | 756 | 5,000 | 756 |
| 1991-10-22 | 769 | 770 | 764 | 764 | 13,000 | 764 |
| 1991-10-21 | 765 | 770 | 765 | 770 | 12,000 | 770 |
| 1991-10-18 | 756 | 765 | 755 | 765 | 13,000 | 765 |
| 1991-10-17 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1991-10-15 | 772 | 772 | 770 | 770 | 13,000 | 770 |
| 1991-10-14 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1991-10-11 | 766 | 774 | 763 | 774 | 32,000 | 774 |
| 1991-10-09 | 757 | 768 | 757 | 768 | 5,000 | 768 |
| 1991-10-08 | 748 | 758 | 738 | 758 | 8,000 | 758 |
| 1991-10-07 | 740 | 750 | 730 | 750 | 13,000 | 750 |
| 1991-10-04 | 725 | 740 | 721 | 740 | 50,000 | 740 |
| 1991-10-03 | 715 | 725 | 715 | 725 | 62,000 | 725 |
| 1991-10-02 | 725 | 725 | 710 | 719 | 38,000 | 719 |
| 1991-10-01 | 720 | 725 | 710 | 725 | 18,000 | 725 |
| 1991-09-30 | 725 | 725 | 715 | 720 | 13,000 | 720 |
| 1991-09-27 | 723 | 723 | 715 | 715 | 24,000 | 715 |
| 1991-09-26 | 721 | 721 | 720 | 720 | 9,000 | 720 |
| 1991-09-25 | 720 | 725 | 720 | 720 | 4,000 | 720 |
| 1991-09-24 | 726 | 728 | 720 | 720 | 67,000 | 720 |
| 1991-09-20 | 725 | 725 | 725 | 725 | 25,000 | 725 |
| 1991-09-19 | 728 | 729 | 725 | 725 | 3,000 | 725 |
| 1991-09-18 | 729 | 730 | 729 | 730 | 3,000 | 730 |
| 1991-09-17 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1991-09-13 | 707 | 730 | 707 | 730 | 55,000 | 730 |
| 1991-09-12 | 703 | 705 | 703 | 705 | 8,000 | 705 |
| 1991-09-11 | 702 | 705 | 702 | 702 | 9,000 | 702 |
| 1991-09-09 | 722 | 730 | 720 | 720 | 32,000 | 720 |
| 1991-09-06 | 730 | 731 | 720 | 720 | 6,000 | 720 |
| 1991-09-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-09-04 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1991-08-30 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1991-08-27 | 785 | 785 | 785 | 785 | 5,000 | 785 |
| 1991-08-26 | 795 | 795 | 795 | 795 | 29,000 | 795 |
| 1991-08-22 | 770 | 795 | 770 | 795 | 23,000 | 795 |
| 1991-08-21 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-08-20 | 738 | 738 | 729 | 738 | 5,000 | 738 |
| 1991-08-19 | 785 | 785 | 750 | 750 | 12,000 | 750 |
| 1991-08-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1991-08-15 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 1991-08-14 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1991-08-13 | 773 | 773 | 773 | 773 | 10,000 | 773 |
| 1991-08-12 | 781 | 785 | 772 | 773 | 14,000 | 773 |
| 1991-08-09 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1991-08-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-08-07 | 795 | 796 | 795 | 795 | 6,000 | 795 |
| 1991-08-06 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1991-08-05 | 790 | 791 | 790 | 791 | 5,000 | 791 |
| 1991-08-02 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 1991-08-01 | 803 | 804 | 803 | 803 | 4,000 | 803 |
| 1991-07-31 | 805 | 805 | 803 | 803 | 12,000 | 803 |
| 1991-07-30 | 803 | 805 | 803 | 803 | 6,000 | 803 |
| 1991-07-29 | 803 | 803 | 803 | 803 | 2,000 | 803 |
| 1991-07-26 | 800 | 802 | 800 | 800 | 45,000 | 800 |
| 1991-07-25 | 799 | 799 | 798 | 798 | 22,000 | 798 |
| 1991-07-24 | 800 | 800 | 798 | 798 | 6,000 | 798 |
| 1991-07-23 | 799 | 800 | 798 | 800 | 11,000 | 800 |
| 1991-07-19 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1991-07-18 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1991-07-17 | 835 | 835 | 831 | 831 | 5,000 | 831 |
| 1991-07-16 | 836 | 836 | 826 | 835 | 14,000 | 835 |
| 1991-07-15 | 836 | 836 | 836 | 836 | 12,000 | 836 |
| 1991-07-12 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 1991-07-10 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1991-07-09 | 840 | 840 | 840 | 840 | 11,000 | 840 |
| 1991-07-05 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1991-07-04 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1991-07-03 | 878 | 878 | 870 | 870 | 23,000 | 870 |
| 1991-07-02 | 878 | 879 | 878 | 878 | 4,000 | 878 |
| 1991-06-28 | 879 | 879 | 879 | 879 | 17,000 | 879 |
| 1991-06-26 | 879 | 880 | 878 | 880 | 4,000 | 880 |
| 1991-06-25 | 880 | 880 | 879 | 879 | 40,000 | 879 |
| 1991-06-19 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1991-06-17 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-06-14 | 900 | 900 | 880 | 880 | 29,000 | 880 |
| 1991-06-13 | 890 | 890 | 890 | 890 | 15,000 | 890 |
| 1991-06-12 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1991-06-11 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1991-06-10 | 880 | 890 | 880 | 890 | 23,000 | 890 |
| 1991-06-07 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1991-06-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1991-06-05 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 1991-06-04 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1991-05-31 | 890 | 900 | 880 | 900 | 25,000 | 900 |
| 1991-05-30 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1991-05-28 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 1991-05-27 | 920 | 920 | 920 | 920 | 20,000 | 920 |
| 1991-05-24 | 917 | 918 | 917 | 918 | 2,000 | 918 |
| 1991-05-22 | 900 | 930 | 900 | 930 | 8,000 | 930 |
| 1991-05-21 | 898 | 898 | 890 | 890 | 5,000 | 890 |
| 1991-05-17 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 1991-05-16 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1991-05-13 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1991-05-10 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1991-05-09 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1991-05-08 | 931 | 931 | 931 | 931 | 5,000 | 931 |
| 1991-05-07 | 932 | 932 | 931 | 931 | 6,000 | 931 |
| 1991-05-02 | 933 | 933 | 930 | 930 | 2,000 | 930 |
| 1991-05-01 | 943 | 943 | 933 | 933 | 5,000 | 933 |
| 1991-04-30 | 943 | 943 | 943 | 943 | 5,000 | 943 |
| 1991-04-26 | 944 | 950 | 944 | 944 | 10,000 | 944 |
| 1991-04-25 | 949 | 949 | 944 | 944 | 2,000 | 944 |
| 1991-04-24 | 965 | 965 | 959 | 959 | 26,000 | 959 |
| 1991-04-23 | 969 | 970 | 960 | 960 | 21,000 | 960 |
| 1991-04-22 | 980 | 980 | 980 | 980 | 136,000 | 980 |
| 1991-04-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-04-18 | 990 | 990 | 990 | 990 | 26,000 | 990 |
| 1991-04-17 | 970 | 990 | 970 | 990 | 78,000 | 990 |
| 1991-04-16 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1991-04-15 | 950 | 980 | 950 | 980 | 15,000 | 980 |
| 1991-04-12 | 930 | 940 | 930 | 940 | 12,000 | 940 |
| 1991-04-11 | 930 | 930 | 925 | 930 | 29,000 | 930 |
| 1991-04-09 | 950 | 950 | 940 | 940 | 11,000 | 940 |
| 1991-04-08 | 960 | 970 | 960 | 960 | 34,000 | 960 |
| 1991-04-05 | 970 | 970 | 970 | 970 | 14,000 | 970 |
| 1991-04-04 | 970 | 970 | 965 | 965 | 16,000 | 965 |
| 1991-04-03 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1991-04-02 | 940 | 950 | 940 | 950 | 6,000 | 950 |
| 1991-03-29 | 925 | 946 | 925 | 946 | 20,000 | 946 |
| 1991-03-27 | 941 | 941 | 921 | 935 | 31,000 | 935 |
| 1991-03-26 | 961 | 961 | 950 | 950 | 8,000 | 950 |
| 1991-03-25 | 972 | 972 | 970 | 970 | 4,000 | 970 |
| 1991-03-22 | 980 | 980 | 970 | 970 | 25,000 | 970 |
| 1991-03-20 | 1,000 | 1,000 | 979 | 979 | 42,000 | 979 |
| 1991-03-19 | 1,000 | 1,000 | 999 | 1,000 | 14,000 | 1,000 |
| 1991-03-18 | 980 | 985 | 980 | 985 | 57,000 | 985 |
| 1991-03-15 | 926 | 947 | 926 | 947 | 9,000 | 947 |
| 1991-03-14 | 930 | 930 | 920 | 923 | 6,000 | 923 |
| 1991-03-13 | 930 | 940 | 930 | 930 | 21,000 | 930 |
| 1991-03-12 | 939 | 940 | 939 | 939 | 9,000 | 939 |
| 1991-03-11 | 950 | 950 | 949 | 950 | 16,000 | 950 |
| 1991-03-08 | 959 | 959 | 950 | 950 | 22,000 | 950 |
| 1991-03-07 | 951 | 951 | 949 | 949 | 6,000 | 949 |
| 1991-03-06 | 968 | 968 | 960 | 960 | 2,000 | 960 |
| 1991-03-05 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1991-03-01 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1991-02-28 | 979 | 1,000 | 979 | 1,000 | 25,000 | 1,000 |
| 1991-02-27 | 961 | 970 | 960 | 970 | 8,000 | 970 |
| 1991-02-26 | 980 | 999 | 980 | 981 | 21,000 | 981 |
| 1991-02-25 | 980 | 980 | 970 | 980 | 32,000 | 980 |
| 1991-02-22 | 980 | 980 | 980 | 980 | 13,000 | 980 |
| 1991-02-21 | 980 | 980 | 979 | 980 | 9,000 | 980 |
| 1991-02-20 | 985 | 990 | 985 | 990 | 13,000 | 990 |
| 1991-02-19 | 981 | 1,020 | 980 | 1,000 | 68,000 | 1,000 |
| 1991-02-18 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1991-02-15 | 921 | 930 | 920 | 930 | 29,000 | 930 |
| 1991-02-14 | 924 | 930 | 924 | 930 | 17,000 | 930 |
| 1991-02-13 | 901 | 924 | 901 | 924 | 14,000 | 924 |
| 1991-02-12 | 860 | 881 | 860 | 881 | 97,000 | 881 |
| 1991-02-08 | 835 | 841 | 830 | 840 | 135,000 | 840 |
| 1991-02-07 | 800 | 815 | 800 | 815 | 119,000 | 815 |
| 1991-02-06 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 1991-02-05 | 780 | 805 | 780 | 799 | 48,000 | 799 |
| 1991-02-04 | 780 | 780 | 780 | 780 | 20,000 | 780 |
| 1991-02-01 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 1991-01-31 | 805 | 805 | 803 | 803 | 8,000 | 803 |
| 1991-01-29 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1991-01-28 | 810 | 810 | 809 | 809 | 38,000 | 809 |
| 1991-01-25 | 790 | 810 | 790 | 810 | 9,000 | 810 |
| 1991-01-24 | 807 | 807 | 795 | 795 | 4,000 | 795 |
| 1991-01-23 | 811 | 820 | 811 | 811 | 8,000 | 811 |
| 1991-01-22 | 814 | 814 | 802 | 811 | 16,000 | 811 |
| 1991-01-21 | 819 | 819 | 808 | 815 | 10,000 | 815 |
| 1991-01-18 | 796 | 796 | 795 | 796 | 5,000 | 796 |
| 1991-01-17 | 795 | 795 | 795 | 795 | 11,000 | 795 |
| 1991-01-16 | 795 | 796 | 795 | 795 | 12,000 | 795 |
| 1991-01-14 | 781 | 795 | 781 | 795 | 24,000 | 795 |
| 1991-01-11 | 786 | 786 | 785 | 785 | 11,000 | 785 |
| 1991-01-10 | 785 | 785 | 782 | 785 | 9,000 | 785 |
| 1991-01-09 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1991-01-08 | 810 | 810 | 793 | 793 | 9,000 | 793 |
| 1991-01-07 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1991-01-04 | 811 | 821 | 811 | 821 | 2,000 | 821 |
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
