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 [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 589 | 589 | 576 | 580 | 92,000 | 580 |
| 1995-12-28 | 600 | 600 | 580 | 590 | 247,000 | 590 |
| 1995-12-27 | 580 | 610 | 575 | 598 | 1,123,000 | 598 |
| 1995-12-26 | 555 | 570 | 555 | 570 | 547,000 | 570 |
| 1995-12-25 | 530 | 550 | 529 | 545 | 389,000 | 545 |
| 1995-12-22 | 510 | 514 | 505 | 510 | 265,000 | 510 |
| 1995-12-21 | 490 | 505 | 490 | 504 | 103,000 | 504 |
| 1995-12-20 | 485 | 495 | 485 | 495 | 37,000 | 495 |
| 1995-12-19 | 485 | 490 | 479 | 483 | 48,000 | 483 |
| 1995-12-18 | 501 | 505 | 497 | 498 | 62,000 | 498 |
| 1995-12-15 | 504 | 507 | 500 | 501 | 123,000 | 501 |
| 1995-12-14 | 495 | 502 | 492 | 502 | 82,000 | 502 |
| 1995-12-13 | 493 | 500 | 493 | 495 | 105,000 | 495 |
| 1995-12-12 | 490 | 492 | 488 | 488 | 132,000 | 488 |
| 1995-12-11 | 491 | 495 | 490 | 495 | 138,000 | 495 |
| 1995-12-08 | 494 | 495 | 485 | 490 | 402,000 | 490 |
| 1995-12-07 | 485 | 497 | 480 | 494 | 586,000 | 494 |
| 1995-12-06 | 480 | 485 | 480 | 485 | 84,000 | 485 |
| 1995-12-05 | 487 | 487 | 480 | 480 | 63,000 | 480 |
| 1995-12-04 | 465 | 480 | 465 | 477 | 138,000 | 477 |
| 1995-12-01 | 456 | 460 | 450 | 460 | 71,000 | 460 |
| 1995-11-30 | 444 | 455 | 440 | 455 | 130,000 | 455 |
| 1995-11-29 | 440 | 440 | 434 | 434 | 10,000 | 434 |
| 1995-11-28 | 420 | 441 | 419 | 440 | 142,000 | 440 |
| 1995-11-27 | 419 | 421 | 414 | 417 | 129,000 | 417 |
| 1995-11-24 | 435 | 435 | 420 | 420 | 38,000 | 420 |
| 1995-11-22 | 443 | 443 | 432 | 432 | 31,000 | 432 |
| 1995-11-21 | 435 | 444 | 435 | 443 | 25,000 | 443 |
| 1995-11-20 | 425 | 435 | 420 | 435 | 61,000 | 435 |
| 1995-11-17 | 426 | 426 | 418 | 420 | 40,000 | 420 |
| 1995-11-16 | 411 | 416 | 411 | 416 | 13,000 | 416 |
| 1995-11-15 | 411 | 412 | 409 | 411 | 15,000 | 411 |
| 1995-11-14 | 411 | 411 | 411 | 411 | 39,000 | 411 |
| 1995-11-13 | 417 | 417 | 411 | 411 | 8,000 | 411 |
| 1995-11-10 | 413 | 418 | 413 | 418 | 11,000 | 418 |
| 1995-11-09 | 422 | 422 | 415 | 420 | 15,000 | 420 |
| 1995-11-08 | 424 | 424 | 421 | 422 | 10,000 | 422 |
| 1995-11-07 | 441 | 442 | 425 | 425 | 19,000 | 425 |
| 1995-11-06 | 420 | 441 | 420 | 441 | 18,000 | 441 |
| 1995-11-02 | 412 | 415 | 412 | 415 | 5,000 | 415 |
| 1995-11-01 | 413 | 413 | 411 | 411 | 12,000 | 411 |
| 1995-10-31 | 420 | 420 | 411 | 411 | 14,000 | 411 |
| 1995-10-30 | 425 | 425 | 421 | 421 | 22,000 | 421 |
| 1995-10-27 | 430 | 430 | 425 | 425 | 41,000 | 425 |
| 1995-10-26 | 435 | 435 | 430 | 430 | 29,000 | 430 |
| 1995-10-25 | 430 | 437 | 430 | 435 | 38,000 | 435 |
| 1995-10-24 | 435 | 440 | 425 | 425 | 63,000 | 425 |
| 1995-10-23 | 440 | 440 | 431 | 435 | 35,000 | 435 |
| 1995-10-20 | 436 | 440 | 436 | 440 | 9,000 | 440 |
| 1995-10-19 | 436 | 437 | 436 | 436 | 22,000 | 436 |
| 1995-10-18 | 435 | 436 | 435 | 436 | 28,000 | 436 |
| 1995-10-17 | 431 | 436 | 431 | 435 | 5,000 | 435 |
| 1995-10-16 | 431 | 436 | 431 | 436 | 13,000 | 436 |
| 1995-10-13 | 441 | 441 | 430 | 430 | 17,000 | 430 |
| 1995-10-12 | 433 | 440 | 429 | 435 | 10,000 | 435 |
| 1995-10-11 | 440 | 440 | 432 | 433 | 28,000 | 433 |
| 1995-10-09 | 450 | 455 | 440 | 440 | 41,000 | 440 |
| 1995-10-06 | 440 | 449 | 440 | 449 | 37,000 | 449 |
| 1995-10-05 | 445 | 453 | 441 | 441 | 27,000 | 441 |
| 1995-10-04 | 434 | 440 | 430 | 440 | 12,000 | 440 |
| 1995-10-03 | 436 | 436 | 428 | 429 | 13,000 | 429 |
| 1995-10-02 | 446 | 446 | 432 | 436 | 17,000 | 436 |
| 1995-09-29 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 1995-09-28 | 455 | 455 | 445 | 445 | 19,000 | 445 |
| 1995-09-27 | 447 | 450 | 447 | 450 | 4,000 | 450 |
| 1995-09-26 | 446 | 446 | 445 | 445 | 8,000 | 445 |
| 1995-09-25 | 450 | 450 | 445 | 446 | 37,000 | 446 |
| 1995-09-22 | 450 | 455 | 447 | 447 | 23,000 | 447 |
| 1995-09-21 | 470 | 470 | 461 | 461 | 16,000 | 461 |
| 1995-09-20 | 485 | 485 | 475 | 475 | 25,000 | 475 |
| 1995-09-19 | 475 | 475 | 469 | 475 | 25,000 | 475 |
| 1995-09-18 | 492 | 495 | 475 | 475 | 64,000 | 475 |
| 1995-09-14 | 492 | 492 | 485 | 487 | 58,000 | 487 |
| 1995-09-13 | 492 | 492 | 476 | 482 | 55,000 | 482 |
| 1995-09-12 | 490 | 494 | 485 | 494 | 79,000 | 494 |
| 1995-09-11 | 480 | 480 | 475 | 475 | 121,000 | 475 |
| 1995-09-08 | 465 | 476 | 465 | 470 | 98,000 | 470 |
| 1995-09-07 | 432 | 440 | 432 | 435 | 5,000 | 435 |
| 1995-09-06 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1995-09-05 | 430 | 432 | 427 | 427 | 21,000 | 427 |
| 1995-09-04 | 448 | 450 | 434 | 436 | 77,000 | 436 |
| 1995-09-01 | 444 | 444 | 438 | 440 | 15,000 | 440 |
| 1995-08-31 | 446 | 446 | 428 | 432 | 32,000 | 432 |
| 1995-08-30 | 456 | 460 | 445 | 445 | 55,000 | 445 |
| 1995-08-29 | 440 | 450 | 436 | 450 | 41,000 | 450 |
| 1995-08-28 | 435 | 440 | 435 | 440 | 22,000 | 440 |
| 1995-08-25 | 434 | 439 | 434 | 438 | 65,000 | 438 |
| 1995-08-24 | 435 | 435 | 431 | 434 | 24,000 | 434 |
| 1995-08-23 | 445 | 445 | 430 | 439 | 36,000 | 439 |
| 1995-08-22 | 455 | 455 | 442 | 445 | 35,000 | 445 |
| 1995-08-21 | 470 | 470 | 457 | 457 | 25,000 | 457 |
| 1995-08-18 | 470 | 471 | 461 | 465 | 27,000 | 465 |
| 1995-08-17 | 485 | 488 | 475 | 475 | 79,000 | 475 |
| 1995-08-16 | 491 | 495 | 485 | 485 | 156,000 | 485 |
| 1995-08-15 | 420 | 439 | 420 | 430 | 33,000 | 430 |
| 1995-08-14 | 405 | 421 | 405 | 421 | 19,000 | 421 |
| 1995-08-11 | 404 | 406 | 404 | 405 | 8,000 | 405 |
| 1995-08-10 | 402 | 406 | 401 | 401 | 9,000 | 401 |
| 1995-08-09 | 410 | 418 | 407 | 417 | 33,000 | 417 |
| 1995-08-08 | 407 | 410 | 407 | 410 | 7,000 | 410 |
| 1995-08-07 | 416 | 416 | 406 | 406 | 14,000 | 406 |
| 1995-08-04 | 420 | 420 | 416 | 416 | 30,000 | 416 |
| 1995-08-03 | 393 | 420 | 393 | 420 | 99,000 | 420 |
| 1995-08-02 | 385 | 398 | 385 | 398 | 115,000 | 398 |
| 1995-08-01 | 397 | 397 | 386 | 389 | 23,000 | 389 |
| 1995-07-31 | 407 | 407 | 399 | 400 | 116,000 | 400 |
| 1995-07-28 | 410 | 412 | 410 | 412 | 60,000 | 412 |
| 1995-07-27 | 409 | 425 | 408 | 425 | 14,000 | 425 |
| 1995-07-26 | 415 | 415 | 410 | 410 | 20,000 | 410 |
| 1995-07-25 | 435 | 435 | 425 | 425 | 37,000 | 425 |
| 1995-07-24 | 432 | 432 | 429 | 430 | 4,000 | 430 |
| 1995-07-21 | 417 | 432 | 417 | 432 | 23,000 | 432 |
| 1995-07-20 | 408 | 417 | 408 | 417 | 22,000 | 417 |
| 1995-07-18 | 468 | 468 | 452 | 457 | 52,000 | 457 |
| 1995-07-17 | 449 | 455 | 449 | 455 | 27,000 | 455 |
| 1995-07-14 | 461 | 461 | 450 | 450 | 25,000 | 450 |
| 1995-07-13 | 465 | 465 | 450 | 461 | 45,000 | 461 |
| 1995-07-12 | 449 | 465 | 448 | 465 | 47,000 | 465 |
| 1995-07-11 | 450 | 450 | 435 | 445 | 49,000 | 445 |
| 1995-07-10 | 437 | 459 | 437 | 445 | 125,000 | 445 |
| 1995-07-07 | 390 | 421 | 390 | 415 | 98,000 | 415 |
| 1995-07-06 | 369 | 380 | 369 | 380 | 13,000 | 380 |
| 1995-07-05 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 1995-07-04 | 372 | 375 | 365 | 375 | 32,000 | 375 |
| 1995-07-03 | 380 | 383 | 372 | 372 | 21,000 | 372 |
| 1995-06-30 | 380 | 385 | 380 | 385 | 13,000 | 385 |
| 1995-06-29 | 386 | 386 | 378 | 380 | 35,000 | 380 |
| 1995-06-28 | 375 | 376 | 375 | 376 | 7,000 | 376 |
| 1995-06-27 | 400 | 400 | 390 | 390 | 22,000 | 390 |
| 1995-06-26 | 394 | 411 | 394 | 410 | 48,000 | 410 |
| 1995-06-23 | 370 | 394 | 370 | 394 | 19,000 | 394 |
| 1995-06-22 | 362 | 370 | 362 | 370 | 12,000 | 370 |
| 1995-06-21 | 361 | 363 | 361 | 363 | 14,000 | 363 |
| 1995-06-20 | 375 | 380 | 365 | 365 | 40,000 | 365 |
| 1995-06-19 | 361 | 371 | 361 | 370 | 36,000 | 370 |
| 1995-06-16 | 375 | 375 | 360 | 360 | 24,000 | 360 |
| 1995-06-15 | 350 | 355 | 340 | 350 | 57,000 | 350 |
| 1995-06-14 | 346 | 350 | 346 | 346 | 15,000 | 346 |
| 1995-06-13 | 350 | 365 | 340 | 345 | 73,000 | 345 |
| 1995-06-12 | 380 | 380 | 360 | 360 | 58,000 | 360 |
| 1995-06-09 | 400 | 400 | 396 | 396 | 101,000 | 396 |
| 1995-06-08 | 399 | 400 | 390 | 390 | 8,000 | 390 |
| 1995-06-07 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1995-06-06 | 417 | 417 | 417 | 417 | 5,000 | 417 |
| 1995-06-05 | 420 | 420 | 417 | 417 | 5,000 | 417 |
| 1995-06-02 | 414 | 443 | 414 | 440 | 13,000 | 440 |
| 1995-06-01 | 395 | 417 | 395 | 417 | 41,000 | 417 |
| 1995-05-31 | 393 | 395 | 390 | 395 | 14,000 | 395 |
| 1995-05-30 | 390 | 390 | 380 | 390 | 34,000 | 390 |
| 1995-05-29 | 390 | 391 | 390 | 391 | 27,000 | 391 |
| 1995-05-26 | 405 | 406 | 405 | 405 | 21,000 | 405 |
| 1995-05-25 | 412 | 422 | 412 | 412 | 47,000 | 412 |
| 1995-05-24 | 410 | 420 | 410 | 412 | 16,000 | 412 |
| 1995-05-23 | 409 | 409 | 406 | 407 | 20,000 | 407 |
| 1995-05-22 | 410 | 415 | 407 | 409 | 24,000 | 409 |
| 1995-05-19 | 410 | 418 | 410 | 415 | 31,000 | 415 |
| 1995-05-18 | 439 | 439 | 423 | 423 | 17,000 | 423 |
| 1995-05-17 | 432 | 439 | 432 | 439 | 5,000 | 439 |
| 1995-05-16 | 452 | 452 | 436 | 439 | 23,000 | 439 |
| 1995-05-15 | 445 | 448 | 445 | 447 | 8,000 | 447 |
| 1995-05-12 | 443 | 455 | 442 | 445 | 57,000 | 445 |
| 1995-05-11 | 455 | 455 | 440 | 442 | 176,000 | 442 |
| 1995-05-10 | 478 | 480 | 470 | 475 | 94,000 | 475 |
| 1995-05-09 | 505 | 505 | 493 | 493 | 22,000 | 493 |
| 1995-05-08 | 512 | 512 | 505 | 505 | 12,000 | 505 |
| 1995-04-28 | 481 | 481 | 476 | 476 | 29,000 | 476 |
| 1995-04-27 | 496 | 497 | 495 | 495 | 22,000 | 495 |
| 1995-04-26 | 501 | 501 | 498 | 498 | 4,000 | 498 |
| 1995-04-25 | 515 | 519 | 510 | 510 | 30,000 | 510 |
| 1995-04-24 | 515 | 515 | 510 | 510 | 18,000 | 510 |
| 1995-04-21 | 500 | 515 | 500 | 509 | 29,000 | 509 |
| 1995-04-20 | 486 | 500 | 485 | 500 | 12,000 | 500 |
| 1995-04-19 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 1995-04-18 | 485 | 485 | 479 | 480 | 9,000 | 480 |
| 1995-04-17 | 475 | 478 | 475 | 478 | 9,000 | 478 |
| 1995-04-14 | 489 | 489 | 480 | 489 | 17,000 | 489 |
| 1995-04-13 | 501 | 501 | 490 | 490 | 10,000 | 490 |
| 1995-04-12 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 1995-04-11 | 486 | 486 | 486 | 486 | 10,000 | 486 |
| 1995-04-10 | 461 | 471 | 461 | 471 | 7,000 | 471 |
| 1995-04-07 | 457 | 459 | 455 | 456 | 11,000 | 456 |
| 1995-04-06 | 453 | 453 | 450 | 453 | 9,000 | 453 |
| 1995-04-05 | 465 | 466 | 445 | 458 | 27,000 | 458 |
| 1995-04-04 | 445 | 465 | 445 | 460 | 28,000 | 460 |
| 1995-04-03 | 474 | 474 | 442 | 442 | 60,000 | 442 |
| 1995-03-31 | 501 | 520 | 480 | 480 | 51,000 | 480 |
| 1995-03-30 | 500 | 500 | 490 | 500 | 22,000 | 500 |
| 1995-03-29 | 511 | 511 | 496 | 500 | 71,000 | 500 |
| 1995-03-28 | 460 | 500 | 460 | 500 | 54,000 | 500 |
| 1995-03-27 | 436 | 460 | 431 | 460 | 24,000 | 460 |
| 1995-03-24 | 445 | 445 | 415 | 431 | 165,000 | 431 |
| 1995-03-23 | 440 | 450 | 430 | 450 | 2,035,000 | 450 |
| 1995-03-22 | 446 | 450 | 431 | 450 | 36,000 | 450 |
| 1995-03-20 | 470 | 470 | 441 | 441 | 45,000 | 441 |
| 1995-03-17 | 492 | 492 | 470 | 475 | 79,000 | 475 |
| 1995-03-16 | 499 | 499 | 491 | 492 | 11,000 | 492 |
| 1995-03-15 | 498 | 500 | 495 | 500 | 117,000 | 500 |
| 1995-03-14 | 500 | 500 | 495 | 499 | 42,000 | 499 |
| 1995-03-13 | 500 | 501 | 495 | 500 | 26,000 | 500 |
| 1995-03-10 | 545 | 545 | 525 | 525 | 144,000 | 525 |
| 1995-03-09 | 526 | 530 | 525 | 525 | 57,000 | 525 |
| 1995-03-08 | 520 | 525 | 520 | 525 | 19,000 | 525 |
| 1995-03-07 | 520 | 520 | 520 | 520 | 20,000 | 520 |
| 1995-03-06 | 510 | 520 | 510 | 520 | 11,000 | 520 |
| 1995-03-03 | 500 | 510 | 497 | 510 | 62,000 | 510 |
| 1995-03-02 | 497 | 509 | 497 | 497 | 109,000 | 497 |
| 1995-03-01 | 500 | 510 | 495 | 495 | 17,000 | 495 |
| 1995-02-28 | 510 | 510 | 500 | 505 | 26,000 | 505 |
| 1995-02-27 | 490 | 505 | 490 | 500 | 65,000 | 500 |
| 1995-02-24 | 523 | 523 | 510 | 510 | 17,000 | 510 |
| 1995-02-23 | 525 | 525 | 509 | 509 | 135,000 | 509 |
| 1995-02-22 | 515 | 520 | 515 | 520 | 13,000 | 520 |
| 1995-02-21 | 513 | 530 | 513 | 524 | 26,000 | 524 |
| 1995-02-20 | 511 | 511 | 511 | 511 | 14,000 | 511 |
| 1995-02-17 | 510 | 530 | 505 | 511 | 71,000 | 511 |
| 1995-02-16 | 520 | 520 | 510 | 510 | 16,000 | 510 |
| 1995-02-15 | 520 | 520 | 510 | 520 | 65,000 | 520 |
| 1995-02-14 | 530 | 530 | 525 | 525 | 50,000 | 525 |
| 1995-02-13 | 543 | 543 | 530 | 530 | 38,000 | 530 |
| 1995-02-10 | 522 | 530 | 520 | 522 | 115,000 | 522 |
| 1995-02-09 | 520 | 530 | 520 | 521 | 65,000 | 521 |
| 1995-02-08 | 532 | 536 | 530 | 530 | 39,000 | 530 |
| 1995-02-07 | 554 | 555 | 550 | 551 | 50,000 | 551 |
| 1995-02-06 | 552 | 555 | 550 | 555 | 39,000 | 555 |
| 1995-02-03 | 550 | 551 | 535 | 545 | 87,000 | 545 |
| 1995-02-02 | 565 | 571 | 560 | 560 | 75,000 | 560 |
| 1995-02-01 | 575 | 577 | 570 | 570 | 59,000 | 570 |
| 1995-01-31 | 610 | 610 | 572 | 572 | 266,000 | 572 |
| 1995-01-30 | 527 | 580 | 527 | 580 | 298,000 | 580 |
| 1995-01-27 | 535 | 537 | 535 | 537 | 30,000 | 537 |
| 1995-01-26 | 561 | 570 | 531 | 531 | 73,000 | 531 |
| 1995-01-25 | 540 | 570 | 540 | 551 | 94,000 | 551 |
| 1995-01-24 | 520 | 535 | 519 | 535 | 95,000 | 535 |
| 1995-01-23 | 530 | 530 | 501 | 501 | 105,000 | 501 |
| 1995-01-20 | 550 | 550 | 533 | 540 | 57,000 | 540 |
| 1995-01-19 | 551 | 556 | 551 | 553 | 15,000 | 553 |
| 1995-01-18 | 553 | 556 | 550 | 555 | 17,000 | 555 |
| 1995-01-17 | 564 | 564 | 555 | 555 | 36,000 | 555 |
| 1995-01-13 | 560 | 565 | 560 | 560 | 33,000 | 560 |
| 1995-01-12 | 572 | 574 | 570 | 570 | 29,000 | 570 |
| 1995-01-11 | 574 | 574 | 573 | 574 | 33,000 | 574 |
| 1995-01-10 | 570 | 574 | 565 | 574 | 22,000 | 574 |
| 1995-01-09 | 576 | 576 | 562 | 570 | 36,000 | 570 |
| 1995-01-06 | 585 | 590 | 575 | 585 | 23,000 | 585 |
| 1995-01-05 | 609 | 609 | 585 | 585 | 44,000 | 585 |
| 1995-01-04 | 611 | 615 | 610 | 610 | 8,000 | 610 |
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
