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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 335 | 335 | 331 | 335 | 25,000 | 335 |
| 1996-12-27 | 332 | 340 | 331 | 331 | 82,000 | 331 |
| 1996-12-26 | 345 | 345 | 330 | 331 | 91,000 | 331 |
| 1996-12-25 | 336 | 340 | 336 | 340 | 58,000 | 340 |
| 1996-12-24 | 340 | 340 | 331 | 331 | 86,000 | 331 |
| 1996-12-20 | 350 | 350 | 335 | 335 | 102,000 | 335 |
| 1996-12-19 | 369 | 369 | 350 | 350 | 64,000 | 350 |
| 1996-12-18 | 375 | 376 | 365 | 369 | 24,000 | 369 |
| 1996-12-17 | 369 | 381 | 368 | 375 | 56,000 | 375 |
| 1996-12-16 | 371 | 371 | 364 | 370 | 59,000 | 370 |
| 1996-12-13 | 358 | 371 | 358 | 361 | 135,000 | 361 |
| 1996-12-12 | 380 | 381 | 371 | 373 | 84,000 | 373 |
| 1996-12-11 | 390 | 390 | 385 | 389 | 74,000 | 389 |
| 1996-12-10 | 395 | 395 | 386 | 389 | 117,000 | 389 |
| 1996-12-09 | 399 | 399 | 381 | 385 | 26,000 | 385 |
| 1996-12-06 | 395 | 401 | 392 | 392 | 95,000 | 392 |
| 1996-12-05 | 399 | 400 | 398 | 400 | 52,000 | 400 |
| 1996-12-04 | 391 | 400 | 391 | 400 | 56,000 | 400 |
| 1996-12-03 | 421 | 421 | 400 | 401 | 31,000 | 401 |
| 1996-12-02 | 433 | 434 | 421 | 421 | 10,000 | 421 |
| 1996-11-29 | 430 | 440 | 429 | 433 | 23,000 | 433 |
| 1996-11-28 | 444 | 444 | 430 | 430 | 7,000 | 430 |
| 1996-11-27 | 440 | 445 | 440 | 444 | 16,000 | 444 |
| 1996-11-26 | 450 | 450 | 441 | 441 | 13,000 | 441 |
| 1996-11-25 | 444 | 444 | 442 | 444 | 24,000 | 444 |
| 1996-11-22 | 437 | 437 | 425 | 430 | 37,000 | 430 |
| 1996-11-21 | 448 | 455 | 443 | 443 | 50,000 | 443 |
| 1996-11-20 | 444 | 450 | 441 | 449 | 40,000 | 449 |
| 1996-11-19 | 444 | 444 | 440 | 440 | 22,000 | 440 |
| 1996-11-18 | 450 | 450 | 440 | 445 | 15,000 | 445 |
| 1996-11-15 | 445 | 450 | 441 | 441 | 39,000 | 441 |
| 1996-11-14 | 445 | 445 | 444 | 445 | 21,000 | 445 |
| 1996-11-13 | 450 | 452 | 445 | 445 | 12,000 | 445 |
| 1996-11-12 | 450 | 450 | 445 | 445 | 12,000 | 445 |
| 1996-11-11 | 462 | 462 | 457 | 457 | 7,000 | 457 |
| 1996-11-08 | 445 | 452 | 445 | 452 | 35,000 | 452 |
| 1996-11-07 | 452 | 452 | 445 | 445 | 13,000 | 445 |
| 1996-11-06 | 441 | 450 | 440 | 445 | 29,000 | 445 |
| 1996-11-05 | 442 | 442 | 441 | 441 | 5,000 | 441 |
| 1996-11-01 | 450 | 451 | 441 | 442 | 25,000 | 442 |
| 1996-10-31 | 455 | 455 | 450 | 450 | 23,000 | 450 |
| 1996-10-30 | 459 | 461 | 455 | 455 | 34,000 | 455 |
| 1996-10-29 | 450 | 459 | 450 | 459 | 25,000 | 459 |
| 1996-10-28 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1996-10-25 | 445 | 445 | 440 | 440 | 61,000 | 440 |
| 1996-10-24 | 445 | 445 | 443 | 444 | 39,000 | 444 |
| 1996-10-23 | 450 | 456 | 442 | 442 | 12,000 | 442 |
| 1996-10-22 | 455 | 456 | 451 | 451 | 17,000 | 451 |
| 1996-10-21 | 475 | 476 | 461 | 461 | 19,000 | 461 |
| 1996-10-18 | 461 | 475 | 461 | 475 | 160,000 | 475 |
| 1996-10-17 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 1996-10-16 | 463 | 463 | 451 | 451 | 32,000 | 451 |
| 1996-10-15 | 439 | 450 | 437 | 448 | 48,000 | 448 |
| 1996-10-14 | 437 | 437 | 435 | 435 | 43,000 | 435 |
| 1996-10-11 | 439 | 440 | 436 | 436 | 77,000 | 436 |
| 1996-10-09 | 447 | 449 | 440 | 440 | 47,000 | 440 |
| 1996-10-08 | 457 | 457 | 450 | 450 | 60,000 | 450 |
| 1996-10-07 | 460 | 462 | 460 | 460 | 6,000 | 460 |
| 1996-10-04 | 468 | 468 | 460 | 460 | 20,000 | 460 |
| 1996-10-03 | 474 | 474 | 469 | 474 | 9,000 | 474 |
| 1996-10-02 | 479 | 479 | 469 | 469 | 21,000 | 469 |
| 1996-10-01 | 467 | 479 | 465 | 479 | 26,000 | 479 |
| 1996-09-30 | 481 | 481 | 481 | 481 | 17,000 | 481 |
| 1996-09-27 | 486 | 486 | 480 | 480 | 10,000 | 480 |
| 1996-09-26 | 470 | 485 | 470 | 485 | 30,000 | 485 |
| 1996-09-25 | 475 | 475 | 461 | 462 | 38,000 | 462 |
| 1996-09-24 | 487 | 487 | 470 | 470 | 136,000 | 470 |
| 1996-09-20 | 471 | 486 | 471 | 486 | 30,000 | 486 |
| 1996-09-19 | 483 | 485 | 479 | 479 | 23,000 | 479 |
| 1996-09-18 | 500 | 500 | 487 | 487 | 20,000 | 487 |
| 1996-09-17 | 481 | 500 | 481 | 499 | 23,000 | 499 |
| 1996-09-13 | 470 | 481 | 468 | 481 | 38,000 | 481 |
| 1996-09-12 | 473 | 474 | 470 | 470 | 92,000 | 470 |
| 1996-09-11 | 475 | 475 | 469 | 473 | 44,000 | 473 |
| 1996-09-10 | 467 | 470 | 467 | 468 | 11,000 | 468 |
| 1996-09-09 | 456 | 466 | 456 | 466 | 11,000 | 466 |
| 1996-09-06 | 458 | 466 | 456 | 456 | 29,000 | 456 |
| 1996-09-05 | 451 | 458 | 451 | 458 | 10,000 | 458 |
| 1996-09-04 | 452 | 454 | 450 | 450 | 11,000 | 450 |
| 1996-09-03 | 450 | 451 | 449 | 450 | 28,000 | 450 |
| 1996-09-02 | 448 | 448 | 448 | 448 | 12,000 | 448 |
| 1996-08-30 | 456 | 456 | 448 | 448 | 63,000 | 448 |
| 1996-08-29 | 461 | 461 | 456 | 456 | 50,000 | 456 |
| 1996-08-28 | 480 | 480 | 460 | 460 | 102,000 | 460 |
| 1996-08-27 | 482 | 482 | 475 | 475 | 8,000 | 475 |
| 1996-08-26 | 490 | 490 | 487 | 487 | 14,000 | 487 |
| 1996-08-23 | 500 | 500 | 490 | 490 | 31,000 | 490 |
| 1996-08-22 | 499 | 499 | 491 | 491 | 29,000 | 491 |
| 1996-08-21 | 498 | 500 | 495 | 499 | 103,000 | 499 |
| 1996-08-20 | 496 | 496 | 495 | 495 | 9,000 | 495 |
| 1996-08-19 | 488 | 491 | 488 | 491 | 37,000 | 491 |
| 1996-08-16 | 489 | 489 | 482 | 485 | 25,000 | 485 |
| 1996-08-15 | 488 | 490 | 483 | 490 | 13,000 | 490 |
| 1996-08-14 | 463 | 469 | 463 | 468 | 19,000 | 468 |
| 1996-08-13 | 455 | 466 | 455 | 460 | 51,000 | 460 |
| 1996-08-12 | 461 | 465 | 456 | 460 | 31,000 | 460 |
| 1996-08-09 | 475 | 485 | 475 | 475 | 10,000 | 475 |
| 1996-08-08 | 476 | 484 | 476 | 482 | 11,000 | 482 |
| 1996-08-07 | 480 | 481 | 475 | 475 | 29,000 | 475 |
| 1996-08-06 | 495 | 495 | 475 | 475 | 31,000 | 475 |
| 1996-08-05 | 491 | 498 | 491 | 495 | 13,000 | 495 |
| 1996-08-02 | 495 | 500 | 490 | 490 | 23,000 | 490 |
| 1996-08-01 | 491 | 495 | 485 | 495 | 60,000 | 495 |
| 1996-07-31 | 491 | 495 | 490 | 491 | 52,000 | 491 |
| 1996-07-30 | 501 | 501 | 500 | 500 | 122,000 | 500 |
| 1996-07-29 | 512 | 512 | 510 | 510 | 204,000 | 510 |
| 1996-07-26 | 496 | 510 | 495 | 510 | 93,000 | 510 |
| 1996-07-25 | 490 | 491 | 480 | 490 | 115,000 | 490 |
| 1996-07-24 | 497 | 497 | 486 | 490 | 41,000 | 490 |
| 1996-07-23 | 497 | 500 | 497 | 497 | 76,000 | 497 |
| 1996-07-22 | 511 | 511 | 497 | 497 | 53,000 | 497 |
| 1996-07-19 | 524 | 524 | 510 | 511 | 46,000 | 511 |
| 1996-07-18 | 522 | 522 | 510 | 520 | 11,000 | 520 |
| 1996-07-17 | 502 | 502 | 502 | 502 | 24,000 | 502 |
| 1996-07-16 | 501 | 509 | 500 | 502 | 38,000 | 502 |
| 1996-07-15 | 519 | 519 | 510 | 510 | 8,000 | 510 |
| 1996-07-12 | 520 | 520 | 515 | 520 | 42,000 | 520 |
| 1996-07-11 | 521 | 525 | 515 | 525 | 27,000 | 525 |
| 1996-07-10 | 538 | 538 | 525 | 525 | 53,000 | 525 |
| 1996-07-09 | 525 | 530 | 525 | 530 | 22,000 | 530 |
| 1996-07-08 | 535 | 535 | 528 | 528 | 34,000 | 528 |
| 1996-07-05 | 535 | 536 | 535 | 535 | 89,000 | 535 |
| 1996-07-04 | 545 | 545 | 535 | 535 | 42,000 | 535 |
| 1996-07-03 | 552 | 552 | 545 | 545 | 36,000 | 545 |
| 1996-07-02 | 551 | 551 | 545 | 545 | 15,000 | 545 |
| 1996-07-01 | 550 | 551 | 540 | 551 | 14,000 | 551 |
| 1996-06-28 | 553 | 553 | 547 | 550 | 60,000 | 550 |
| 1996-06-27 | 562 | 562 | 548 | 548 | 122,000 | 548 |
| 1996-06-26 | 556 | 560 | 547 | 560 | 91,000 | 560 |
| 1996-06-25 | 560 | 565 | 557 | 557 | 86,000 | 557 |
| 1996-06-24 | 556 | 557 | 552 | 557 | 57,000 | 557 |
| 1996-06-21 | 556 | 557 | 550 | 555 | 78,000 | 555 |
| 1996-06-20 | 560 | 560 | 550 | 555 | 48,000 | 555 |
| 1996-06-19 | 560 | 565 | 560 | 563 | 52,000 | 563 |
| 1996-06-18 | 570 | 570 | 556 | 565 | 58,000 | 565 |
| 1996-06-17 | 571 | 571 | 555 | 565 | 60,000 | 565 |
| 1996-06-14 | 538 | 560 | 538 | 542 | 333,000 | 542 |
| 1996-06-13 | 541 | 548 | 538 | 538 | 113,000 | 538 |
| 1996-06-12 | 543 | 550 | 533 | 538 | 105,000 | 538 |
| 1996-06-11 | 530 | 542 | 530 | 531 | 16,000 | 531 |
| 1996-06-10 | 535 | 535 | 525 | 529 | 19,000 | 529 |
| 1996-06-07 | 538 | 545 | 538 | 544 | 81,000 | 544 |
| 1996-06-06 | 535 | 540 | 533 | 533 | 69,000 | 533 |
| 1996-06-05 | 547 | 547 | 532 | 532 | 50,000 | 532 |
| 1996-06-04 | 540 | 549 | 540 | 548 | 21,000 | 548 |
| 1996-06-03 | 550 | 550 | 542 | 542 | 37,000 | 542 |
| 1996-05-31 | 568 | 568 | 555 | 555 | 11,000 | 555 |
| 1996-05-30 | 569 | 569 | 560 | 560 | 71,000 | 560 |
| 1996-05-29 | 570 | 570 | 565 | 566 | 19,000 | 566 |
| 1996-05-28 | 548 | 560 | 546 | 560 | 18,000 | 560 |
| 1996-05-27 | 558 | 558 | 542 | 542 | 22,000 | 542 |
| 1996-05-24 | 550 | 555 | 542 | 542 | 95,000 | 542 |
| 1996-05-23 | 558 | 560 | 550 | 550 | 85,000 | 550 |
| 1996-05-22 | 569 | 576 | 555 | 555 | 86,000 | 555 |
| 1996-05-21 | 581 | 589 | 565 | 565 | 76,000 | 565 |
| 1996-05-20 | 581 | 590 | 581 | 589 | 78,000 | 589 |
| 1996-05-17 | 587 | 587 | 578 | 580 | 41,000 | 580 |
| 1996-05-16 | 590 | 594 | 585 | 585 | 37,000 | 585 |
| 1996-05-15 | 560 | 580 | 560 | 580 | 40,000 | 580 |
| 1996-05-14 | 560 | 560 | 560 | 560 | 18,000 | 560 |
| 1996-05-13 | 570 | 570 | 560 | 560 | 40,000 | 560 |
| 1996-05-10 | 570 | 573 | 565 | 565 | 29,000 | 565 |
| 1996-05-09 | 583 | 587 | 571 | 575 | 73,000 | 575 |
| 1996-05-08 | 562 | 580 | 562 | 570 | 48,000 | 570 |
| 1996-05-07 | 586 | 587 | 580 | 580 | 42,000 | 580 |
| 1996-05-02 | 587 | 590 | 587 | 590 | 71,000 | 590 |
| 1996-05-01 | 608 | 608 | 586 | 586 | 49,000 | 586 |
| 1996-04-30 | 605 | 610 | 600 | 608 | 54,000 | 608 |
| 1996-04-26 | 618 | 618 | 605 | 613 | 93,000 | 613 |
| 1996-04-25 | 602 | 614 | 602 | 610 | 210,000 | 610 |
| 1996-04-24 | 598 | 600 | 594 | 598 | 79,000 | 598 |
| 1996-04-23 | 598 | 598 | 590 | 594 | 82,000 | 594 |
| 1996-04-22 | 580 | 591 | 580 | 585 | 68,000 | 585 |
| 1996-04-19 | 593 | 593 | 588 | 590 | 32,000 | 590 |
| 1996-04-18 | 596 | 596 | 590 | 595 | 63,000 | 595 |
| 1996-04-17 | 596 | 599 | 595 | 595 | 70,000 | 595 |
| 1996-04-16 | 605 | 608 | 591 | 595 | 153,000 | 595 |
| 1996-04-15 | 592 | 600 | 585 | 600 | 101,000 | 600 |
| 1996-04-12 | 584 | 585 | 578 | 582 | 136,000 | 582 |
| 1996-04-11 | 579 | 584 | 576 | 580 | 41,000 | 580 |
| 1996-04-10 | 585 | 585 | 579 | 579 | 62,000 | 579 |
| 1996-04-09 | 572 | 587 | 572 | 575 | 29,000 | 575 |
| 1996-04-08 | 571 | 572 | 570 | 572 | 33,000 | 572 |
| 1996-04-05 | 570 | 575 | 562 | 575 | 42,000 | 575 |
| 1996-04-04 | 578 | 578 | 567 | 567 | 17,000 | 567 |
| 1996-04-03 | 584 | 595 | 575 | 575 | 42,000 | 575 |
| 1996-04-02 | 595 | 595 | 573 | 586 | 33,000 | 586 |
| 1996-04-01 | 595 | 599 | 590 | 595 | 126,000 | 595 |
| 1996-03-29 | 578 | 578 | 561 | 577 | 38,000 | 577 |
| 1996-03-28 | 568 | 575 | 568 | 568 | 55,000 | 568 |
| 1996-03-27 | 565 | 565 | 555 | 565 | 24,000 | 565 |
| 1996-03-26 | 546 | 570 | 545 | 553 | 78,000 | 553 |
| 1996-03-25 | 538 | 545 | 532 | 543 | 70,000 | 543 |
| 1996-03-22 | 545 | 550 | 539 | 539 | 34,000 | 539 |
| 1996-03-21 | 520 | 550 | 520 | 550 | 69,000 | 550 |
| 1996-03-19 | 515 | 528 | 515 | 522 | 64,000 | 522 |
| 1996-03-18 | 515 | 515 | 512 | 515 | 37,000 | 515 |
| 1996-03-15 | 510 | 519 | 507 | 510 | 132,000 | 510 |
| 1996-03-14 | 502 | 505 | 497 | 500 | 66,000 | 500 |
| 1996-03-13 | 505 | 507 | 500 | 500 | 89,000 | 500 |
| 1996-03-12 | 515 | 520 | 510 | 520 | 55,000 | 520 |
| 1996-03-11 | 512 | 513 | 510 | 512 | 33,000 | 512 |
| 1996-03-08 | 512 | 530 | 510 | 525 | 111,000 | 525 |
| 1996-03-07 | 525 | 525 | 512 | 512 | 53,000 | 512 |
| 1996-03-06 | 530 | 530 | 520 | 525 | 331,000 | 525 |
| 1996-03-05 | 529 | 536 | 529 | 530 | 117,000 | 530 |
| 1996-03-04 | 539 | 540 | 533 | 535 | 17,000 | 535 |
| 1996-03-01 | 527 | 536 | 521 | 536 | 30,000 | 536 |
| 1996-02-29 | 534 | 538 | 530 | 530 | 122,000 | 530 |
| 1996-02-28 | 526 | 535 | 526 | 533 | 92,000 | 533 |
| 1996-02-27 | 551 | 551 | 536 | 536 | 44,000 | 536 |
| 1996-02-26 | 550 | 550 | 543 | 550 | 23,000 | 550 |
| 1996-02-23 | 556 | 569 | 551 | 551 | 29,000 | 551 |
| 1996-02-22 | 550 | 550 | 547 | 550 | 22,000 | 550 |
| 1996-02-21 | 554 | 558 | 547 | 550 | 51,000 | 550 |
| 1996-02-20 | 550 | 560 | 550 | 551 | 33,000 | 551 |
| 1996-02-19 | 565 | 570 | 560 | 570 | 27,000 | 570 |
| 1996-02-16 | 570 | 570 | 560 | 561 | 34,000 | 561 |
| 1996-02-15 | 581 | 581 | 578 | 578 | 27,000 | 578 |
| 1996-02-14 | 580 | 588 | 580 | 580 | 40,000 | 580 |
| 1996-02-13 | 587 | 590 | 581 | 581 | 38,000 | 581 |
| 1996-02-09 | 592 | 593 | 580 | 587 | 33,000 | 587 |
| 1996-02-08 | 580 | 592 | 580 | 590 | 59,000 | 590 |
| 1996-02-07 | 566 | 590 | 565 | 590 | 88,000 | 590 |
| 1996-02-06 | 570 | 570 | 550 | 565 | 50,000 | 565 |
| 1996-02-05 | 581 | 588 | 570 | 570 | 51,000 | 570 |
| 1996-02-02 | 595 | 595 | 590 | 590 | 66,000 | 590 |
| 1996-02-01 | 599 | 599 | 589 | 590 | 80,000 | 590 |
| 1996-01-31 | 574 | 582 | 560 | 579 | 91,000 | 579 |
| 1996-01-30 | 562 | 569 | 555 | 556 | 58,000 | 556 |
| 1996-01-29 | 569 | 570 | 561 | 561 | 31,000 | 561 |
| 1996-01-26 | 556 | 556 | 550 | 556 | 27,000 | 556 |
| 1996-01-25 | 560 | 569 | 556 | 560 | 59,000 | 560 |
| 1996-01-24 | 549 | 549 | 540 | 540 | 103,000 | 540 |
| 1996-01-23 | 562 | 565 | 553 | 553 | 37,000 | 553 |
| 1996-01-22 | 570 | 570 | 555 | 561 | 35,000 | 561 |
| 1996-01-19 | 572 | 580 | 570 | 570 | 72,000 | 570 |
| 1996-01-18 | 590 | 590 | 562 | 562 | 42,000 | 562 |
| 1996-01-17 | 585 | 585 | 580 | 580 | 92,000 | 580 |
| 1996-01-16 | 578 | 585 | 566 | 571 | 79,000 | 571 |
| 1996-01-12 | 587 | 593 | 575 | 575 | 67,000 | 575 |
| 1996-01-11 | 575 | 585 | 565 | 585 | 130,000 | 585 |
| 1996-01-10 | 591 | 591 | 585 | 588 | 91,000 | 588 |
| 1996-01-09 | 606 | 606 | 590 | 592 | 91,000 | 592 |
| 1996-01-08 | 618 | 618 | 608 | 610 | 244,000 | 610 |
| 1996-01-05 | 605 | 610 | 595 | 608 | 416,000 | 608 |
| 1996-01-04 | 600 | 608 | 598 | 605 | 196,000 | 605 |
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
