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 [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1993-12-29 | 644 | 644 | 644 | 644 | 3,000 | 644 |
| 1993-12-28 | 643 | 644 | 643 | 644 | 2,000 | 644 |
| 1993-12-24 | 689 | 689 | 674 | 674 | 30,000 | 674 |
| 1993-12-22 | 676 | 676 | 675 | 675 | 15,000 | 675 |
| 1993-12-21 | 680 | 680 | 675 | 676 | 29,000 | 676 |
| 1993-12-20 | 695 | 695 | 688 | 690 | 37,000 | 690 |
| 1993-12-17 | 685 | 688 | 684 | 688 | 13,000 | 688 |
| 1993-12-16 | 672 | 685 | 672 | 680 | 65,000 | 680 |
| 1993-12-15 | 674 | 674 | 673 | 673 | 21,000 | 673 |
| 1993-12-14 | 694 | 694 | 684 | 684 | 20,000 | 684 |
| 1993-12-13 | 667 | 684 | 667 | 684 | 62,000 | 684 |
| 1993-12-10 | 611 | 648 | 611 | 647 | 46,000 | 647 |
| 1993-12-09 | 598 | 609 | 598 | 601 | 9,000 | 601 |
| 1993-12-08 | 618 | 618 | 618 | 618 | 10,000 | 618 |
| 1993-12-07 | 608 | 618 | 608 | 618 | 58,000 | 618 |
| 1993-12-06 | 636 | 636 | 618 | 618 | 18,000 | 618 |
| 1993-12-03 | 639 | 646 | 620 | 636 | 29,000 | 636 |
| 1993-12-02 | 609 | 646 | 609 | 640 | 46,000 | 640 |
| 1993-12-01 | 566 | 615 | 566 | 614 | 60,000 | 614 |
| 1993-11-30 | 551 | 563 | 550 | 563 | 17,000 | 563 |
| 1993-11-29 | 584 | 584 | 580 | 580 | 13,000 | 580 |
| 1993-11-26 | 595 | 595 | 585 | 585 | 8,000 | 585 |
| 1993-11-25 | 582 | 600 | 582 | 600 | 38,000 | 600 |
| 1993-11-24 | 593 | 599 | 580 | 580 | 24,000 | 580 |
| 1993-11-22 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1993-11-19 | 611 | 628 | 601 | 628 | 22,000 | 628 |
| 1993-11-18 | 635 | 635 | 616 | 621 | 20,000 | 621 |
| 1993-11-17 | 615 | 616 | 615 | 616 | 10,000 | 616 |
| 1993-11-16 | 620 | 620 | 617 | 617 | 17,000 | 617 |
| 1993-11-15 | 641 | 645 | 640 | 640 | 8,000 | 640 |
| 1993-11-12 | 620 | 640 | 620 | 640 | 59,000 | 640 |
| 1993-11-11 | 620 | 629 | 620 | 621 | 43,000 | 621 |
| 1993-11-10 | 620 | 629 | 620 | 629 | 31,000 | 629 |
| 1993-11-09 | 669 | 670 | 640 | 640 | 35,000 | 640 |
| 1993-11-08 | 670 | 670 | 665 | 665 | 12,000 | 665 |
| 1993-11-05 | 710 | 710 | 690 | 690 | 17,000 | 690 |
| 1993-11-04 | 720 | 725 | 720 | 720 | 7,000 | 720 |
| 1993-11-02 | 725 | 725 | 725 | 725 | 11,000 | 725 |
| 1993-11-01 | 737 | 737 | 735 | 735 | 7,000 | 735 |
| 1993-10-29 | 737 | 737 | 737 | 737 | 24,000 | 737 |
| 1993-10-28 | 736 | 737 | 736 | 737 | 28,000 | 737 |
| 1993-10-27 | 758 | 758 | 736 | 737 | 125,000 | 737 |
| 1993-10-26 | 767 | 767 | 760 | 760 | 21,000 | 760 |
| 1993-10-25 | 758 | 768 | 758 | 768 | 31,000 | 768 |
| 1993-10-22 | 768 | 774 | 763 | 768 | 64,000 | 768 |
| 1993-10-21 | 774 | 774 | 774 | 774 | 6,000 | 774 |
| 1993-10-20 | 775 | 775 | 775 | 775 | 10,000 | 775 |
| 1993-10-19 | 780 | 780 | 775 | 775 | 9,000 | 775 |
| 1993-10-18 | 799 | 799 | 790 | 790 | 16,000 | 790 |
| 1993-10-15 | 785 | 790 | 785 | 790 | 32,000 | 790 |
| 1993-10-14 | 775 | 785 | 775 | 785 | 42,000 | 785 |
| 1993-10-13 | 785 | 789 | 785 | 785 | 12,000 | 785 |
| 1993-10-12 | 785 | 785 | 783 | 785 | 103,000 | 785 |
| 1993-10-08 | 780 | 785 | 780 | 785 | 8,000 | 785 |
| 1993-10-07 | 775 | 779 | 775 | 775 | 26,000 | 775 |
| 1993-10-06 | 769 | 777 | 765 | 770 | 39,000 | 770 |
| 1993-10-05 | 770 | 779 | 765 | 769 | 18,000 | 769 |
| 1993-10-04 | 780 | 780 | 778 | 780 | 66,000 | 780 |
| 1993-10-01 | 790 | 790 | 789 | 790 | 91,000 | 790 |
| 1993-09-30 | 799 | 800 | 780 | 790 | 47,000 | 790 |
| 1993-09-29 | 802 | 802 | 799 | 799 | 14,000 | 799 |
| 1993-09-28 | 795 | 802 | 795 | 802 | 26,000 | 802 |
| 1993-09-27 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1993-09-24 | 820 | 820 | 805 | 805 | 104,000 | 805 |
| 1993-09-22 | 829 | 835 | 820 | 820 | 70,000 | 820 |
| 1993-09-21 | 827 | 834 | 827 | 828 | 58,000 | 828 |
| 1993-09-20 | 820 | 821 | 820 | 821 | 28,000 | 821 |
| 1993-09-17 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1993-09-16 | 851 | 851 | 841 | 841 | 52,000 | 841 |
| 1993-09-14 | 845 | 850 | 845 | 850 | 19,000 | 850 |
| 1993-09-13 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1993-09-10 | 866 | 867 | 850 | 850 | 29,000 | 850 |
| 1993-09-09 | 850 | 851 | 845 | 851 | 16,000 | 851 |
| 1993-09-08 | 856 | 856 | 850 | 850 | 23,000 | 850 |
| 1993-09-07 | 870 | 870 | 862 | 866 | 112,000 | 866 |
| 1993-09-06 | 870 | 870 | 865 | 870 | 47,000 | 870 |
| 1993-09-03 | 850 | 850 | 845 | 850 | 104,000 | 850 |
| 1993-09-02 | 845 | 850 | 845 | 845 | 26,000 | 845 |
| 1993-09-01 | 845 | 845 | 840 | 844 | 18,000 | 844 |
| 1993-08-31 | 845 | 845 | 835 | 845 | 17,000 | 845 |
| 1993-08-30 | 830 | 845 | 830 | 845 | 44,000 | 845 |
| 1993-08-27 | 805 | 820 | 805 | 820 | 19,000 | 820 |
| 1993-08-26 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1993-08-25 | 795 | 800 | 790 | 790 | 64,000 | 790 |
| 1993-08-24 | 800 | 800 | 795 | 795 | 37,000 | 795 |
| 1993-08-23 | 811 | 830 | 811 | 830 | 34,000 | 830 |
| 1993-08-20 | 834 | 834 | 820 | 820 | 5,000 | 820 |
| 1993-08-19 | 840 | 841 | 824 | 835 | 75,000 | 835 |
| 1993-08-18 | 835 | 844 | 834 | 840 | 249,000 | 840 |
| 1993-08-17 | 825 | 825 | 825 | 825 | 50,000 | 825 |
| 1993-08-16 | 820 | 830 | 820 | 830 | 18,000 | 830 |
| 1993-08-13 | 856 | 860 | 850 | 850 | 36,000 | 850 |
| 1993-08-12 | 844 | 855 | 844 | 850 | 99,000 | 850 |
| 1993-08-11 | 807 | 820 | 807 | 820 | 25,000 | 820 |
| 1993-08-10 | 810 | 810 | 800 | 808 | 11,000 | 808 |
| 1993-08-09 | 821 | 821 | 809 | 809 | 7,000 | 809 |
| 1993-08-06 | 813 | 813 | 796 | 796 | 6,000 | 796 |
| 1993-08-05 | 799 | 825 | 795 | 825 | 90,000 | 825 |
| 1993-08-04 | 780 | 799 | 780 | 799 | 26,000 | 799 |
| 1993-08-03 | 780 | 783 | 780 | 780 | 14,000 | 780 |
| 1993-08-02 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-07-30 | 795 | 800 | 762 | 762 | 33,000 | 762 |
| 1993-07-29 | 764 | 784 | 764 | 784 | 11,000 | 784 |
| 1993-07-28 | 760 | 763 | 749 | 763 | 23,000 | 763 |
| 1993-07-27 | 762 | 764 | 750 | 764 | 22,000 | 764 |
| 1993-07-26 | 760 | 764 | 760 | 764 | 37,000 | 764 |
| 1993-07-23 | 770 | 770 | 755 | 755 | 15,000 | 755 |
| 1993-07-22 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 1993-07-21 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1993-07-20 | 809 | 809 | 799 | 799 | 6,000 | 799 |
| 1993-07-19 | 815 | 815 | 810 | 810 | 13,000 | 810 |
| 1993-07-16 | 830 | 830 | 815 | 815 | 19,000 | 815 |
| 1993-07-15 | 819 | 820 | 810 | 811 | 53,000 | 811 |
| 1993-07-14 | 791 | 830 | 790 | 820 | 18,000 | 820 |
| 1993-07-13 | 774 | 796 | 774 | 796 | 31,000 | 796 |
| 1993-07-12 | 783 | 783 | 773 | 773 | 9,000 | 773 |
| 1993-07-09 | 756 | 770 | 756 | 763 | 108,000 | 763 |
| 1993-07-08 | 760 | 760 | 755 | 755 | 114,000 | 755 |
| 1993-07-07 | 770 | 770 | 760 | 760 | 13,000 | 760 |
| 1993-07-06 | 760 | 775 | 760 | 770 | 14,000 | 770 |
| 1993-07-05 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1993-07-02 | 790 | 790 | 782 | 790 | 142,000 | 790 |
| 1993-07-01 | 790 | 796 | 790 | 790 | 5,000 | 790 |
| 1993-06-30 | 820 | 820 | 800 | 800 | 19,000 | 800 |
| 1993-06-29 | 830 | 830 | 828 | 828 | 13,000 | 828 |
| 1993-06-28 | 800 | 830 | 800 | 830 | 18,000 | 830 |
| 1993-06-25 | 791 | 800 | 791 | 800 | 26,000 | 800 |
| 1993-06-24 | 790 | 800 | 789 | 791 | 137,000 | 791 |
| 1993-06-23 | 781 | 781 | 780 | 780 | 11,000 | 780 |
| 1993-06-22 | 779 | 780 | 760 | 780 | 58,000 | 780 |
| 1993-06-21 | 810 | 810 | 780 | 780 | 94,000 | 780 |
| 1993-06-18 | 800 | 805 | 796 | 800 | 67,000 | 800 |
| 1993-06-17 | 800 | 800 | 790 | 796 | 16,000 | 796 |
| 1993-06-16 | 810 | 812 | 795 | 800 | 62,000 | 800 |
| 1993-06-15 | 860 | 860 | 810 | 810 | 73,000 | 810 |
| 1993-06-14 | 851 | 870 | 851 | 868 | 169,000 | 868 |
| 1993-06-11 | 850 | 850 | 850 | 850 | 35,000 | 850 |
| 1993-06-10 | 848 | 850 | 840 | 840 | 118,000 | 840 |
| 1993-06-08 | 850 | 850 | 835 | 838 | 60,000 | 838 |
| 1993-06-07 | 850 | 850 | 840 | 840 | 32,000 | 840 |
| 1993-06-04 | 864 | 864 | 845 | 850 | 67,000 | 850 |
| 1993-06-03 | 859 | 860 | 840 | 860 | 96,000 | 860 |
| 1993-06-02 | 840 | 850 | 840 | 840 | 18,000 | 840 |
| 1993-06-01 | 863 | 863 | 835 | 860 | 31,000 | 860 |
| 1993-05-31 | 885 | 888 | 864 | 864 | 23,000 | 864 |
| 1993-05-28 | 895 | 900 | 880 | 880 | 76,000 | 880 |
| 1993-05-27 | 841 | 895 | 841 | 895 | 175,000 | 895 |
| 1993-05-26 | 815 | 840 | 815 | 840 | 66,000 | 840 |
| 1993-05-25 | 810 | 820 | 809 | 815 | 99,000 | 815 |
| 1993-05-24 | 780 | 810 | 780 | 810 | 111,000 | 810 |
| 1993-05-21 | 758 | 760 | 750 | 760 | 53,000 | 760 |
| 1993-05-20 | 750 | 755 | 740 | 755 | 116,000 | 755 |
| 1993-05-19 | 705 | 735 | 705 | 735 | 113,000 | 735 |
| 1993-05-18 | 705 | 705 | 695 | 695 | 16,000 | 695 |
| 1993-05-17 | 701 | 705 | 701 | 701 | 33,000 | 701 |
| 1993-05-14 | 705 | 705 | 701 | 705 | 13,000 | 705 |
| 1993-05-13 | 710 | 710 | 705 | 705 | 17,000 | 705 |
| 1993-05-12 | 732 | 732 | 715 | 715 | 11,000 | 715 |
| 1993-05-11 | 738 | 738 | 731 | 738 | 24,000 | 738 |
| 1993-05-10 | 733 | 733 | 715 | 728 | 42,000 | 728 |
| 1993-05-07 | 720 | 729 | 710 | 729 | 12,000 | 729 |
| 1993-05-06 | 740 | 740 | 730 | 730 | 41,000 | 730 |
| 1993-04-30 | 712 | 730 | 712 | 730 | 53,000 | 730 |
| 1993-04-28 | 675 | 702 | 675 | 702 | 106,000 | 702 |
| 1993-04-27 | 655 | 670 | 655 | 665 | 34,000 | 665 |
| 1993-04-26 | 645 | 655 | 645 | 655 | 12,000 | 655 |
| 1993-04-23 | 640 | 655 | 635 | 655 | 34,000 | 655 |
| 1993-04-22 | 649 | 660 | 640 | 640 | 22,000 | 640 |
| 1993-04-21 | 670 | 670 | 659 | 659 | 12,000 | 659 |
| 1993-04-20 | 666 | 670 | 666 | 670 | 7,000 | 670 |
| 1993-04-19 | 665 | 665 | 665 | 665 | 19,000 | 665 |
| 1993-04-16 | 690 | 700 | 671 | 675 | 39,000 | 675 |
| 1993-04-15 | 690 | 690 | 690 | 690 | 15,000 | 690 |
| 1993-04-14 | 709 | 709 | 690 | 700 | 58,000 | 700 |
| 1993-04-13 | 700 | 700 | 696 | 699 | 55,000 | 699 |
| 1993-04-12 | 708 | 708 | 664 | 670 | 17,000 | 670 |
| 1993-04-09 | 725 | 725 | 710 | 710 | 30,000 | 710 |
| 1993-04-08 | 747 | 751 | 729 | 729 | 59,000 | 729 |
| 1993-04-07 | 745 | 749 | 744 | 745 | 140,000 | 745 |
| 1993-04-06 | 768 | 770 | 749 | 749 | 123,000 | 749 |
| 1993-04-05 | 690 | 708 | 690 | 708 | 43,000 | 708 |
| 1993-04-02 | 615 | 680 | 615 | 680 | 172,000 | 680 |
| 1993-04-01 | 610 | 615 | 605 | 615 | 21,000 | 615 |
| 1993-03-31 | 615 | 615 | 590 | 615 | 56,000 | 615 |
| 1993-03-30 | 624 | 624 | 605 | 619 | 19,000 | 619 |
| 1993-03-29 | 605 | 625 | 605 | 625 | 90,000 | 625 |
| 1993-03-26 | 557 | 595 | 557 | 595 | 25,000 | 595 |
| 1993-03-25 | 535 | 560 | 535 | 555 | 88,000 | 555 |
| 1993-03-24 | 545 | 545 | 539 | 539 | 43,000 | 539 |
| 1993-03-23 | 550 | 550 | 540 | 540 | 15,000 | 540 |
| 1993-03-22 | 551 | 560 | 550 | 550 | 40,000 | 550 |
| 1993-03-19 | 536 | 545 | 530 | 535 | 55,000 | 535 |
| 1993-03-18 | 500 | 505 | 500 | 505 | 63,000 | 505 |
| 1993-03-17 | 454 | 470 | 450 | 470 | 51,000 | 470 |
| 1993-03-16 | 449 | 449 | 449 | 449 | 16,000 | 449 |
| 1993-03-15 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1993-03-12 | 449 | 449 | 440 | 440 | 8,000 | 440 |
| 1993-03-11 | 450 | 454 | 448 | 450 | 30,000 | 450 |
| 1993-03-10 | 454 | 454 | 450 | 450 | 23,000 | 450 |
| 1993-03-09 | 450 | 465 | 450 | 464 | 20,000 | 464 |
| 1993-03-08 | 415 | 420 | 415 | 420 | 76,000 | 420 |
| 1993-03-05 | 425 | 425 | 415 | 415 | 14,000 | 415 |
| 1993-03-04 | 423 | 430 | 423 | 430 | 29,000 | 430 |
| 1993-03-03 | 420 | 434 | 419 | 430 | 167,000 | 430 |
| 1993-03-02 | 420 | 420 | 418 | 420 | 65,000 | 420 |
| 1993-03-01 | 420 | 420 | 418 | 420 | 54,000 | 420 |
| 1993-02-26 | 420 | 420 | 415 | 420 | 261,000 | 420 |
| 1993-02-25 | 415 | 415 | 415 | 415 | 86,000 | 415 |
| 1993-02-23 | 415 | 415 | 415 | 415 | 70,000 | 415 |
| 1993-02-22 | 414 | 419 | 414 | 419 | 2,000 | 419 |
| 1993-02-19 | 413 | 414 | 413 | 413 | 3,000 | 413 |
| 1993-02-18 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1993-02-17 | 415 | 415 | 415 | 415 | 15,000 | 415 |
| 1993-02-16 | 410 | 415 | 410 | 415 | 237,000 | 415 |
| 1993-02-15 | 428 | 428 | 424 | 424 | 35,000 | 424 |
| 1993-02-12 | 420 | 428 | 420 | 428 | 33,000 | 428 |
| 1993-02-10 | 415 | 416 | 415 | 416 | 88,000 | 416 |
| 1993-02-09 | 430 | 430 | 416 | 416 | 7,000 | 416 |
| 1993-02-08 | 416 | 426 | 416 | 420 | 10,000 | 420 |
| 1993-02-05 | 410 | 416 | 410 | 415 | 85,000 | 415 |
| 1993-02-04 | 420 | 424 | 410 | 410 | 103,000 | 410 |
| 1993-02-03 | 415 | 425 | 410 | 425 | 41,000 | 425 |
| 1993-02-02 | 429 | 429 | 415 | 415 | 49,000 | 415 |
| 1993-02-01 | 434 | 434 | 430 | 430 | 79,000 | 430 |
| 1993-01-29 | 439 | 439 | 435 | 439 | 32,000 | 439 |
| 1993-01-28 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1993-01-27 | 448 | 448 | 440 | 440 | 35,000 | 440 |
| 1993-01-26 | 469 | 470 | 450 | 450 | 17,000 | 450 |
| 1993-01-25 | 477 | 477 | 470 | 470 | 32,000 | 470 |
| 1993-01-22 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1993-01-13 | 487 | 487 | 477 | 487 | 20,000 | 487 |
| 1993-01-12 | 487 | 487 | 487 | 487 | 162,000 | 487 |
| 1993-01-11 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 1993-01-08 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1993-01-07 | 491 | 491 | 490 | 490 | 12,000 | 490 |
| 1993-01-06 | 498 | 498 | 491 | 491 | 10,000 | 491 |
| 1993-01-05 | 498 | 498 | 498 | 498 | 5,000 | 498 |
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
