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 [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-12-29 | 485 | 500 | 485 | 500 | 25,000 | 500 |
| 1992-12-28 | 480 | 485 | 480 | 485 | 13,000 | 485 |
| 1992-12-25 | 480 | 480 | 480 | 480 | 31,000 | 480 |
| 1992-12-24 | 470 | 472 | 470 | 472 | 23,000 | 472 |
| 1992-12-18 | 471 | 471 | 471 | 471 | 7,000 | 471 |
| 1992-12-16 | 481 | 481 | 481 | 481 | 406,000 | 481 |
| 1992-12-15 | 481 | 481 | 481 | 481 | 31,000 | 481 |
| 1992-12-14 | 480 | 485 | 480 | 480 | 8,000 | 480 |
| 1992-12-11 | 477 | 477 | 477 | 477 | 15,000 | 477 |
| 1992-12-10 | 471 | 476 | 471 | 476 | 40,000 | 476 |
| 1992-12-01 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1992-11-26 | 491 | 491 | 486 | 486 | 3,000 | 486 |
| 1992-11-25 | 477 | 491 | 477 | 491 | 71,000 | 491 |
| 1992-11-24 | 478 | 478 | 478 | 478 | 30,000 | 478 |
| 1992-11-20 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 1992-11-19 | 482 | 482 | 477 | 477 | 3,000 | 477 |
| 1992-11-18 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 1992-11-17 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-11-16 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 1992-11-12 | 501 | 501 | 500 | 501 | 180,000 | 501 |
| 1992-10-28 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1992-10-27 | 506 | 506 | 496 | 496 | 6,000 | 496 |
| 1992-10-26 | 507 | 507 | 507 | 507 | 5,000 | 507 |
| 1992-10-22 | 506 | 506 | 506 | 506 | 32,000 | 506 |
| 1992-10-21 | 509 | 509 | 506 | 506 | 2,000 | 506 |
| 1992-10-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-10-12 | 529 | 529 | 529 | 529 | 5,000 | 529 |
| 1992-10-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-09-30 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-09-24 | 540 | 540 | 540 | 540 | 33,000 | 540 |
| 1992-09-22 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1992-09-21 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1992-09-18 | 569 | 569 | 540 | 540 | 30,000 | 540 |
| 1992-09-17 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1992-09-16 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1992-09-14 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1992-09-11 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1992-09-10 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1992-09-09 | 555 | 570 | 555 | 570 | 15,000 | 570 |
| 1992-09-08 | 590 | 595 | 570 | 570 | 34,000 | 570 |
| 1992-09-07 | 600 | 610 | 599 | 600 | 49,000 | 600 |
| 1992-09-04 | 560 | 570 | 555 | 570 | 99,000 | 570 |
| 1992-09-03 | 540 | 540 | 538 | 540 | 18,000 | 540 |
| 1992-09-02 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 1992-09-01 | 549 | 549 | 539 | 539 | 14,000 | 539 |
| 1992-08-31 | 536 | 549 | 536 | 539 | 19,000 | 539 |
| 1992-08-28 | 490 | 526 | 490 | 526 | 13,000 | 526 |
| 1992-08-27 | 478 | 490 | 478 | 490 | 30,000 | 490 |
| 1992-08-26 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 1992-08-25 | 490 | 490 | 479 | 480 | 44,000 | 480 |
| 1992-08-24 | 450 | 490 | 450 | 490 | 33,000 | 490 |
| 1992-08-21 | 425 | 450 | 425 | 450 | 34,000 | 450 |
| 1992-08-20 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1992-08-19 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1992-08-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-08-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-08-13 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1992-08-12 | 425 | 430 | 425 | 430 | 141,000 | 430 |
| 1992-08-10 | 439 | 439 | 430 | 430 | 49,000 | 430 |
| 1992-08-07 | 444 | 444 | 444 | 444 | 24,000 | 444 |
| 1992-08-06 | 454 | 454 | 454 | 454 | 11,000 | 454 |
| 1992-08-05 | 454 | 456 | 454 | 456 | 10,000 | 456 |
| 1992-08-04 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 1992-08-03 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1992-07-31 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1992-07-30 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 1992-07-29 | 465 | 465 | 460 | 460 | 14,000 | 460 |
| 1992-07-28 | 465 | 465 | 462 | 462 | 13,000 | 462 |
| 1992-07-27 | 470 | 470 | 470 | 470 | 54,000 | 470 |
| 1992-07-24 | 465 | 469 | 465 | 469 | 18,000 | 469 |
| 1992-07-23 | 465 | 465 | 464 | 465 | 6,000 | 465 |
| 1992-07-22 | 470 | 470 | 465 | 469 | 8,000 | 469 |
| 1992-07-21 | 470 | 470 | 470 | 470 | 9,000 | 470 |
| 1992-07-17 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1992-07-16 | 471 | 472 | 471 | 472 | 24,000 | 472 |
| 1992-07-15 | 471 | 476 | 471 | 471 | 47,000 | 471 |
| 1992-07-14 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1992-07-13 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 1992-07-10 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1992-07-09 | 476 | 476 | 476 | 476 | 4,000 | 476 |
| 1992-07-08 | 476 | 479 | 476 | 476 | 10,000 | 476 |
| 1992-07-07 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 1992-07-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-07-02 | 480 | 485 | 480 | 485 | 32,000 | 485 |
| 1992-06-30 | 483 | 483 | 480 | 480 | 5,000 | 480 |
| 1992-06-29 | 484 | 484 | 478 | 483 | 40,000 | 483 |
| 1992-06-26 | 485 | 485 | 484 | 484 | 6,000 | 484 |
| 1992-06-25 | 475 | 485 | 475 | 485 | 27,000 | 485 |
| 1992-06-24 | 480 | 480 | 460 | 475 | 116,000 | 475 |
| 1992-06-23 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1992-06-18 | 489 | 489 | 489 | 489 | 5,000 | 489 |
| 1992-06-17 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1992-06-16 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1992-06-15 | 500 | 500 | 490 | 490 | 11,000 | 490 |
| 1992-06-12 | 500 | 500 | 500 | 500 | 38,000 | 500 |
| 1992-06-11 | 510 | 510 | 500 | 500 | 14,000 | 500 |
| 1992-06-10 | 520 | 520 | 510 | 510 | 35,000 | 510 |
| 1992-06-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-06-08 | 540 | 540 | 539 | 539 | 53,000 | 539 |
| 1992-06-05 | 550 | 555 | 550 | 550 | 51,000 | 550 |
| 1992-06-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-06-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1992-05-28 | 559 | 559 | 547 | 547 | 10,000 | 547 |
| 1992-05-26 | 555 | 570 | 555 | 570 | 14,000 | 570 |
| 1992-05-25 | 555 | 555 | 555 | 555 | 23,000 | 555 |
| 1992-05-22 | 554 | 555 | 554 | 555 | 3,000 | 555 |
| 1992-05-21 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1992-05-20 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1992-05-19 | 555 | 555 | 547 | 547 | 7,000 | 547 |
| 1992-05-18 | 554 | 555 | 550 | 550 | 7,000 | 550 |
| 1992-05-15 | 555 | 555 | 554 | 554 | 7,000 | 554 |
| 1992-05-14 | 555 | 555 | 554 | 555 | 9,000 | 555 |
| 1992-05-13 | 555 | 555 | 554 | 554 | 11,000 | 554 |
| 1992-05-12 | 550 | 555 | 550 | 555 | 9,000 | 555 |
| 1992-05-11 | 535 | 548 | 535 | 548 | 50,000 | 548 |
| 1992-05-08 | 541 | 541 | 540 | 540 | 20,000 | 540 |
| 1992-05-07 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1992-05-06 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1992-04-30 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1992-04-28 | 545 | 545 | 535 | 535 | 2,000 | 535 |
| 1992-04-27 | 545 | 550 | 545 | 545 | 11,000 | 545 |
| 1992-04-24 | 545 | 545 | 535 | 545 | 12,000 | 545 |
| 1992-04-23 | 535 | 540 | 535 | 535 | 16,000 | 535 |
| 1992-04-22 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1992-04-21 | 550 | 550 | 545 | 545 | 21,000 | 545 |
| 1992-04-20 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1992-04-17 | 540 | 550 | 540 | 550 | 35,000 | 550 |
| 1992-04-16 | 535 | 540 | 535 | 540 | 9,000 | 540 |
| 1992-04-15 | 526 | 527 | 526 | 527 | 2,000 | 527 |
| 1992-04-14 | 525 | 530 | 525 | 525 | 8,000 | 525 |
| 1992-04-10 | 530 | 535 | 530 | 535 | 19,000 | 535 |
| 1992-04-06 | 578 | 578 | 576 | 576 | 18,000 | 576 |
| 1992-04-03 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1992-04-01 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1992-03-31 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1992-03-30 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1992-03-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1992-03-26 | 590 | 590 | 589 | 590 | 7,000 | 590 |
| 1992-03-25 | 575 | 590 | 575 | 590 | 28,000 | 590 |
| 1992-03-24 | 557 | 565 | 557 | 565 | 41,000 | 565 |
| 1992-03-23 | 555 | 556 | 555 | 555 | 9,000 | 555 |
| 1992-03-19 | 558 | 558 | 550 | 556 | 103,000 | 556 |
| 1992-03-18 | 548 | 548 | 548 | 548 | 5,000 | 548 |
| 1992-03-17 | 550 | 550 | 550 | 550 | 25,000 | 550 |
| 1992-03-16 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 1992-03-13 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1992-03-11 | 551 | 552 | 551 | 552 | 22,000 | 552 |
| 1992-03-10 | 550 | 560 | 550 | 560 | 12,000 | 560 |
| 1992-03-09 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1992-03-06 | 568 | 568 | 558 | 558 | 15,000 | 558 |
| 1992-03-05 | 574 | 574 | 568 | 568 | 14,000 | 568 |
| 1992-03-04 | 590 | 590 | 579 | 579 | 13,000 | 579 |
| 1992-03-03 | 597 | 597 | 594 | 595 | 5,000 | 595 |
| 1992-03-02 | 598 | 600 | 598 | 600 | 6,000 | 600 |
| 1992-02-28 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1992-02-27 | 600 | 602 | 600 | 600 | 94,000 | 600 |
| 1992-02-26 | 600 | 600 | 600 | 600 | 32,000 | 600 |
| 1992-02-25 | 600 | 600 | 600 | 600 | 66,000 | 600 |
| 1992-02-24 | 600 | 600 | 600 | 600 | 41,000 | 600 |
| 1992-02-21 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 1992-02-20 | 605 | 605 | 601 | 601 | 5,000 | 601 |
| 1992-02-19 | 610 | 610 | 601 | 601 | 11,000 | 601 |
| 1992-02-18 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 1992-02-17 | 615 | 615 | 600 | 610 | 14,000 | 610 |
| 1992-02-14 | 625 | 630 | 621 | 621 | 10,000 | 621 |
| 1992-02-13 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1992-02-12 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1992-02-07 | 625 | 625 | 625 | 625 | 12,000 | 625 |
| 1992-02-06 | 650 | 655 | 625 | 625 | 16,000 | 625 |
| 1992-02-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1992-02-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-01-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-01-29 | 640 | 650 | 640 | 650 | 4,000 | 650 |
| 1992-01-28 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-01-27 | 650 | 650 | 650 | 650 | 29,000 | 650 |
| 1992-01-24 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1992-01-23 | 650 | 650 | 640 | 640 | 11,000 | 640 |
| 1992-01-22 | 641 | 660 | 640 | 650 | 16,000 | 650 |
| 1992-01-21 | 640 | 640 | 639 | 640 | 5,000 | 640 |
| 1992-01-20 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1992-01-17 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1992-01-16 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1992-01-14 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1992-01-10 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1992-01-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-01-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
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
