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 [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 610 | 625 | 610 | 610 | 25,000 | 610 |
| 1994-12-29 | 609 | 613 | 600 | 604 | 43,000 | 604 |
| 1994-12-28 | 625 | 630 | 615 | 619 | 61,000 | 619 |
| 1994-12-27 | 620 | 625 | 620 | 625 | 139,000 | 625 |
| 1994-12-26 | 605 | 618 | 593 | 608 | 159,000 | 608 |
| 1994-12-22 | 570 | 589 | 570 | 585 | 109,000 | 585 |
| 1994-12-21 | 561 | 565 | 561 | 565 | 41,000 | 565 |
| 1994-12-20 | 559 | 563 | 559 | 560 | 38,000 | 560 |
| 1994-12-19 | 555 | 560 | 555 | 560 | 30,000 | 560 |
| 1994-12-16 | 566 | 566 | 560 | 560 | 46,000 | 560 |
| 1994-12-15 | 564 | 565 | 555 | 560 | 148,000 | 560 |
| 1994-12-14 | 559 | 564 | 557 | 564 | 122,000 | 564 |
| 1994-12-13 | 565 | 565 | 555 | 560 | 63,000 | 560 |
| 1994-12-12 | 555 | 558 | 553 | 557 | 52,000 | 557 |
| 1994-12-09 | 560 | 560 | 555 | 555 | 123,000 | 555 |
| 1994-12-08 | 555 | 556 | 553 | 553 | 32,000 | 553 |
| 1994-12-07 | 557 | 560 | 555 | 555 | 34,000 | 555 |
| 1994-12-06 | 564 | 564 | 556 | 557 | 42,000 | 557 |
| 1994-12-05 | 555 | 569 | 555 | 564 | 44,000 | 564 |
| 1994-12-02 | 563 | 563 | 551 | 551 | 56,000 | 551 |
| 1994-12-01 | 563 | 567 | 555 | 560 | 111,000 | 560 |
| 1994-11-30 | 545 | 556 | 540 | 553 | 128,000 | 553 |
| 1994-11-29 | 545 | 545 | 531 | 535 | 71,000 | 535 |
| 1994-11-28 | 534 | 540 | 530 | 539 | 103,000 | 539 |
| 1994-11-25 | 508 | 526 | 508 | 524 | 98,000 | 524 |
| 1994-11-24 | 511 | 514 | 510 | 514 | 74,000 | 514 |
| 1994-11-22 | 520 | 520 | 510 | 520 | 154,000 | 520 |
| 1994-11-21 | 530 | 535 | 520 | 520 | 151,000 | 520 |
| 1994-11-18 | 529 | 535 | 525 | 530 | 97,000 | 530 |
| 1994-11-17 | 521 | 529 | 521 | 521 | 97,000 | 521 |
| 1994-11-16 | 520 | 530 | 512 | 514 | 466,000 | 514 |
| 1994-11-15 | 510 | 524 | 490 | 510 | 1,393,000 | 510 |
| 1994-11-11 | 650 | 670 | 647 | 670 | 103,000 | 670 |
| 1994-11-10 | 700 | 700 | 675 | 680 | 44,000 | 680 |
| 1994-11-09 | 735 | 735 | 730 | 730 | 10,000 | 730 |
| 1994-11-04 | 766 | 766 | 763 | 763 | 31,000 | 763 |
| 1994-11-02 | 767 | 770 | 767 | 767 | 26,000 | 767 |
| 1994-11-01 | 768 | 769 | 767 | 769 | 14,000 | 769 |
| 1994-10-31 | 763 | 766 | 763 | 766 | 3,000 | 766 |
| 1994-10-28 | 769 | 769 | 762 | 762 | 6,000 | 762 |
| 1994-10-27 | 780 | 780 | 770 | 770 | 29,000 | 770 |
| 1994-10-26 | 797 | 797 | 785 | 785 | 13,000 | 785 |
| 1994-10-25 | 798 | 798 | 798 | 798 | 19,000 | 798 |
| 1994-10-24 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1994-10-21 | 825 | 825 | 800 | 800 | 12,000 | 800 |
| 1994-10-20 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1994-10-19 | 840 | 840 | 830 | 830 | 8,000 | 830 |
| 1994-10-18 | 839 | 839 | 830 | 830 | 12,000 | 830 |
| 1994-10-17 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1994-10-14 | 835 | 840 | 835 | 835 | 28,000 | 835 |
| 1994-10-13 | 825 | 825 | 825 | 825 | 17,000 | 825 |
| 1994-10-12 | 820 | 820 | 818 | 818 | 61,000 | 818 |
| 1994-10-11 | 830 | 830 | 818 | 818 | 6,000 | 818 |
| 1994-10-07 | 818 | 818 | 818 | 818 | 2,000 | 818 |
| 1994-10-06 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 1994-10-05 | 809 | 811 | 809 | 810 | 21,000 | 810 |
| 1994-10-04 | 811 | 811 | 810 | 810 | 24,000 | 810 |
| 1994-10-03 | 810 | 810 | 805 | 810 | 13,000 | 810 |
| 1994-09-30 | 805 | 815 | 805 | 810 | 14,000 | 810 |
| 1994-09-29 | 795 | 800 | 795 | 795 | 5,000 | 795 |
| 1994-09-28 | 791 | 791 | 785 | 785 | 10,000 | 785 |
| 1994-09-27 | 805 | 810 | 790 | 790 | 13,000 | 790 |
| 1994-09-26 | 795 | 796 | 790 | 795 | 16,000 | 795 |
| 1994-09-22 | 805 | 805 | 785 | 785 | 30,000 | 785 |
| 1994-09-21 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1994-09-20 | 790 | 790 | 789 | 789 | 18,000 | 789 |
| 1994-09-19 | 801 | 801 | 790 | 790 | 8,000 | 790 |
| 1994-09-16 | 801 | 805 | 801 | 802 | 23,000 | 802 |
| 1994-09-14 | 830 | 830 | 802 | 802 | 7,000 | 802 |
| 1994-09-13 | 830 | 831 | 820 | 831 | 8,000 | 831 |
| 1994-09-12 | 841 | 841 | 841 | 841 | 3,000 | 841 |
| 1994-09-09 | 851 | 851 | 851 | 851 | 20,000 | 851 |
| 1994-09-08 | 878 | 878 | 837 | 837 | 31,000 | 837 |
| 1994-09-07 | 881 | 881 | 869 | 870 | 8,000 | 870 |
| 1994-09-06 | 890 | 890 | 884 | 890 | 22,000 | 890 |
| 1994-09-05 | 901 | 901 | 884 | 890 | 58,000 | 890 |
| 1994-09-01 | 903 | 903 | 903 | 903 | 4,000 | 903 |
| 1994-08-31 | 898 | 900 | 898 | 900 | 29,000 | 900 |
| 1994-08-30 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 1994-08-29 | 900 | 905 | 900 | 905 | 71,000 | 905 |
| 1994-08-26 | 915 | 915 | 905 | 905 | 20,000 | 905 |
| 1994-08-25 | 925 | 925 | 915 | 915 | 17,000 | 915 |
| 1994-08-24 | 890 | 915 | 890 | 915 | 41,000 | 915 |
| 1994-08-23 | 890 | 900 | 890 | 890 | 27,000 | 890 |
| 1994-08-22 | 900 | 901 | 890 | 890 | 55,000 | 890 |
| 1994-08-19 | 919 | 919 | 901 | 901 | 14,000 | 901 |
| 1994-08-18 | 919 | 921 | 918 | 920 | 71,000 | 920 |
| 1994-08-17 | 910 | 920 | 909 | 909 | 12,000 | 909 |
| 1994-08-16 | 909 | 910 | 905 | 905 | 27,000 | 905 |
| 1994-08-15 | 914 | 916 | 909 | 909 | 41,000 | 909 |
| 1994-08-12 | 928 | 928 | 915 | 915 | 44,000 | 915 |
| 1994-08-11 | 938 | 938 | 928 | 930 | 10,000 | 930 |
| 1994-08-10 | 948 | 948 | 940 | 942 | 15,000 | 942 |
| 1994-08-09 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1994-08-08 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1994-08-05 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1994-08-04 | 960 | 960 | 955 | 960 | 29,000 | 960 |
| 1994-08-03 | 961 | 969 | 960 | 961 | 22,000 | 961 |
| 1994-08-02 | 969 | 973 | 950 | 960 | 46,000 | 960 |
| 1994-08-01 | 969 | 976 | 969 | 974 | 9,000 | 974 |
| 1994-07-29 | 976 | 978 | 970 | 970 | 9,000 | 970 |
| 1994-07-28 | 977 | 977 | 977 | 977 | 11,000 | 977 |
| 1994-07-27 | 979 | 979 | 978 | 978 | 3,000 | 978 |
| 1994-07-26 | 970 | 980 | 970 | 980 | 18,000 | 980 |
| 1994-07-25 | 1,010 | 1,010 | 970 | 970 | 29,000 | 970 |
| 1994-07-22 | 1,000 | 1,000 | 995 | 1,000 | 61,000 | 1,000 |
| 1994-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-07-20 | 999 | 1,000 | 980 | 1,000 | 7,000 | 1,000 |
| 1994-07-19 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1994-07-18 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1994-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1994-07-14 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1994-07-13 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 1994-07-12 | 1,000 | 1,010 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1994-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1994-07-08 | 1,050 | 1,050 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1994-07-07 | 1,030 | 1,050 | 1,030 | 1,050 | 51,000 | 1,050 |
| 1994-07-06 | 1,010 | 1,040 | 1,010 | 1,020 | 32,000 | 1,020 |
| 1994-07-05 | 1,040 | 1,040 | 1,020 | 1,030 | 11,000 | 1,030 |
| 1994-07-04 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1994-07-01 | 1,040 | 1,040 | 1,010 | 1,040 | 53,000 | 1,040 |
| 1994-06-30 | 1,030 | 1,040 | 1,000 | 1,030 | 65,000 | 1,030 |
| 1994-06-29 | 1,020 | 1,030 | 1,010 | 1,020 | 46,000 | 1,020 |
| 1994-06-28 | 990 | 1,010 | 990 | 1,000 | 56,000 | 1,000 |
| 1994-06-27 | 990 | 990 | 980 | 980 | 34,000 | 980 |
| 1994-06-24 | 1,010 | 1,030 | 1,000 | 1,000 | 86,000 | 1,000 |
| 1994-06-23 | 985 | 1,000 | 980 | 1,000 | 36,000 | 1,000 |
| 1994-06-22 | 960 | 985 | 960 | 985 | 36,000 | 985 |
| 1994-06-21 | 1,000 | 1,000 | 981 | 985 | 28,000 | 985 |
| 1994-06-20 | 1,040 | 1,040 | 1,000 | 1,010 | 25,000 | 1,010 |
| 1994-06-17 | 1,030 | 1,030 | 1,000 | 1,020 | 70,000 | 1,020 |
| 1994-06-16 | 1,000 | 1,050 | 999 | 1,050 | 165,000 | 1,050 |
| 1994-06-15 | 985 | 985 | 980 | 985 | 69,000 | 985 |
| 1994-06-14 | 985 | 990 | 975 | 985 | 93,000 | 985 |
| 1994-06-13 | 959 | 975 | 955 | 975 | 47,000 | 975 |
| 1994-06-10 | 951 | 970 | 940 | 959 | 194,000 | 959 |
| 1994-06-09 | 897 | 942 | 895 | 941 | 165,000 | 941 |
| 1994-06-08 | 899 | 899 | 876 | 890 | 67,000 | 890 |
| 1994-06-07 | 861 | 879 | 861 | 879 | 13,000 | 879 |
| 1994-06-06 | 875 | 875 | 861 | 861 | 10,000 | 861 |
| 1994-06-03 | 885 | 885 | 875 | 880 | 42,000 | 880 |
| 1994-06-02 | 899 | 900 | 895 | 895 | 72,000 | 895 |
| 1994-06-01 | 897 | 899 | 882 | 895 | 37,000 | 895 |
| 1994-05-31 | 881 | 900 | 880 | 899 | 72,000 | 899 |
| 1994-05-30 | 851 | 880 | 851 | 880 | 47,000 | 880 |
| 1994-05-27 | 840 | 844 | 840 | 844 | 13,000 | 844 |
| 1994-05-26 | 844 | 844 | 839 | 840 | 21,000 | 840 |
| 1994-05-25 | 840 | 840 | 839 | 840 | 33,000 | 840 |
| 1994-05-24 | 821 | 840 | 821 | 840 | 7,000 | 840 |
| 1994-05-23 | 831 | 831 | 831 | 831 | 9,000 | 831 |
| 1994-05-20 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1994-05-19 | 844 | 844 | 844 | 844 | 6,000 | 844 |
| 1994-05-18 | 845 | 845 | 844 | 844 | 8,000 | 844 |
| 1994-05-17 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1994-05-16 | 845 | 845 | 845 | 845 | 9,000 | 845 |
| 1994-05-13 | 830 | 850 | 830 | 845 | 45,000 | 845 |
| 1994-05-12 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1994-05-11 | 829 | 840 | 829 | 830 | 12,000 | 830 |
| 1994-05-10 | 840 | 840 | 839 | 839 | 3,000 | 839 |
| 1994-05-09 | 848 | 848 | 845 | 845 | 24,000 | 845 |
| 1994-05-06 | 845 | 848 | 845 | 848 | 15,000 | 848 |
| 1994-05-02 | 830 | 845 | 829 | 845 | 25,000 | 845 |
| 1994-04-28 | 840 | 845 | 831 | 831 | 16,000 | 831 |
| 1994-04-27 | 832 | 832 | 830 | 830 | 39,000 | 830 |
| 1994-04-26 | 839 | 839 | 832 | 832 | 7,000 | 832 |
| 1994-04-25 | 850 | 850 | 840 | 840 | 28,000 | 840 |
| 1994-04-22 | 830 | 835 | 830 | 832 | 25,000 | 832 |
| 1994-04-21 | 831 | 831 | 830 | 830 | 14,000 | 830 |
| 1994-04-20 | 821 | 823 | 821 | 821 | 23,000 | 821 |
| 1994-04-19 | 821 | 821 | 821 | 821 | 4,000 | 821 |
| 1994-04-18 | 830 | 831 | 830 | 830 | 11,000 | 830 |
| 1994-04-15 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1994-04-14 | 802 | 810 | 802 | 810 | 7,000 | 810 |
| 1994-04-13 | 791 | 801 | 791 | 801 | 38,000 | 801 |
| 1994-04-12 | 810 | 810 | 801 | 801 | 20,000 | 801 |
| 1994-04-11 | 819 | 819 | 819 | 819 | 6,000 | 819 |
| 1994-04-08 | 822 | 823 | 820 | 820 | 39,000 | 820 |
| 1994-04-07 | 822 | 840 | 822 | 840 | 14,000 | 840 |
| 1994-04-06 | 821 | 825 | 821 | 821 | 25,000 | 821 |
| 1994-04-05 | 810 | 810 | 799 | 810 | 39,000 | 810 |
| 1994-04-04 | 819 | 820 | 814 | 820 | 16,000 | 820 |
| 1994-04-01 | 818 | 820 | 818 | 820 | 25,000 | 820 |
| 1994-03-31 | 820 | 830 | 819 | 819 | 27,000 | 819 |
| 1994-03-30 | 836 | 840 | 825 | 840 | 19,000 | 840 |
| 1994-03-29 | 850 | 850 | 847 | 847 | 16,000 | 847 |
| 1994-03-28 | 857 | 865 | 857 | 865 | 14,000 | 865 |
| 1994-03-25 | 873 | 873 | 870 | 870 | 3,000 | 870 |
| 1994-03-24 | 880 | 880 | 872 | 880 | 20,000 | 880 |
| 1994-03-23 | 880 | 890 | 874 | 890 | 54,000 | 890 |
| 1994-03-22 | 900 | 900 | 870 | 870 | 847,000 | 870 |
| 1994-03-18 | 900 | 900 | 885 | 900 | 200,000 | 900 |
| 1994-03-17 | 870 | 900 | 870 | 900 | 115,000 | 900 |
| 1994-03-16 | 857 | 870 | 855 | 868 | 132,000 | 868 |
| 1994-03-15 | 846 | 847 | 836 | 847 | 61,000 | 847 |
| 1994-03-14 | 824 | 835 | 824 | 830 | 57,000 | 830 |
| 1994-03-11 | 815 | 830 | 815 | 825 | 84,000 | 825 |
| 1994-03-10 | 805 | 825 | 800 | 825 | 20,000 | 825 |
| 1994-03-09 | 820 | 825 | 810 | 825 | 64,000 | 825 |
| 1994-03-08 | 820 | 820 | 810 | 820 | 31,000 | 820 |
| 1994-03-07 | 810 | 815 | 805 | 810 | 34,000 | 810 |
| 1994-03-04 | 810 | 825 | 810 | 820 | 18,000 | 820 |
| 1994-03-03 | 810 | 810 | 800 | 800 | 160,000 | 800 |
| 1994-03-02 | 828 | 829 | 815 | 815 | 23,000 | 815 |
| 1994-03-01 | 820 | 830 | 820 | 829 | 58,000 | 829 |
| 1994-02-28 | 805 | 819 | 800 | 800 | 67,000 | 800 |
| 1994-02-25 | 769 | 795 | 766 | 795 | 32,000 | 795 |
| 1994-02-24 | 750 | 770 | 750 | 770 | 25,000 | 770 |
| 1994-02-23 | 750 | 750 | 750 | 750 | 24,000 | 750 |
| 1994-02-22 | 734 | 734 | 726 | 734 | 58,000 | 734 |
| 1994-02-21 | 725 | 736 | 725 | 735 | 61,000 | 735 |
| 1994-02-18 | 747 | 748 | 746 | 746 | 22,000 | 746 |
| 1994-02-17 | 761 | 761 | 748 | 748 | 4,000 | 748 |
| 1994-02-16 | 741 | 762 | 741 | 762 | 21,000 | 762 |
| 1994-02-14 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1994-02-10 | 800 | 800 | 786 | 790 | 123,000 | 790 |
| 1994-02-09 | 806 | 810 | 800 | 800 | 35,000 | 800 |
| 1994-02-08 | 800 | 830 | 799 | 800 | 125,000 | 800 |
| 1994-02-07 | 800 | 800 | 799 | 800 | 16,000 | 800 |
| 1994-02-04 | 810 | 810 | 795 | 805 | 20,000 | 805 |
| 1994-02-03 | 830 | 830 | 815 | 820 | 25,000 | 820 |
| 1994-02-02 | 827 | 834 | 825 | 830 | 34,000 | 830 |
| 1994-02-01 | 820 | 842 | 811 | 838 | 136,000 | 838 |
| 1994-01-31 | 790 | 800 | 790 | 800 | 80,000 | 800 |
| 1994-01-28 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1994-01-27 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1994-01-26 | 730 | 735 | 730 | 735 | 19,000 | 735 |
| 1994-01-25 | 735 | 735 | 735 | 735 | 49,000 | 735 |
| 1994-01-21 | 770 | 775 | 770 | 775 | 115,000 | 775 |
| 1994-01-20 | 775 | 785 | 775 | 785 | 37,000 | 785 |
| 1994-01-19 | 739 | 770 | 739 | 762 | 20,000 | 762 |
| 1994-01-18 | 770 | 770 | 749 | 749 | 46,000 | 749 |
| 1994-01-17 | 741 | 765 | 741 | 765 | 46,000 | 765 |
| 1994-01-14 | 715 | 731 | 715 | 731 | 15,000 | 731 |
| 1994-01-13 | 730 | 740 | 730 | 730 | 21,000 | 730 |
| 1994-01-12 | 721 | 730 | 721 | 730 | 23,000 | 730 |
| 1994-01-11 | 716 | 731 | 715 | 715 | 19,000 | 715 |
| 1994-01-10 | 695 | 715 | 695 | 715 | 17,000 | 715 |
| 1994-01-07 | 695 | 695 | 690 | 695 | 6,000 | 695 |
| 1994-01-06 | 670 | 700 | 670 | 700 | 17,000 | 700 |
| 1994-01-05 | 659 | 670 | 659 | 670 | 11,000 | 670 |
| 1994-01-04 | 659 | 659 | 659 | 659 | 3,000 | 659 |
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
