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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 101 | 107 | 101 | 107 | 334,000 | 107 |
| 1997-12-29 | 100 | 100 | 98 | 100 | 41,000 | 100 |
| 1997-12-26 | 99 | 102 | 99 | 101 | 158,000 | 101 |
| 1997-12-25 | 95 | 103 | 95 | 99 | 264,000 | 99 |
| 1997-12-24 | 91 | 98 | 91 | 95 | 246,000 | 95 |
| 1997-12-22 | 96 | 101 | 91 | 101 | 363,000 | 101 |
| 1997-12-19 | 101 | 101 | 96 | 96 | 156,000 | 96 |
| 1997-12-18 | 105 | 105 | 100 | 102 | 136,000 | 102 |
| 1997-12-17 | 100 | 105 | 99 | 104 | 357,000 | 104 |
| 1997-12-16 | 100 | 101 | 96 | 100 | 205,000 | 100 |
| 1997-12-15 | 100 | 100 | 98 | 100 | 133,000 | 100 |
| 1997-12-12 | 100 | 103 | 100 | 101 | 303,000 | 101 |
| 1997-12-11 | 100 | 101 | 98 | 101 | 114,000 | 101 |
| 1997-12-10 | 103 | 104 | 100 | 100 | 363,000 | 100 |
| 1997-12-09 | 104 | 104 | 101 | 103 | 121,000 | 103 |
| 1997-12-08 | 100 | 102 | 100 | 100 | 120,000 | 100 |
| 1997-12-05 | 100 | 103 | 100 | 103 | 198,000 | 103 |
| 1997-12-04 | 105 | 105 | 100 | 103 | 124,000 | 103 |
| 1997-12-03 | 106 | 111 | 105 | 105 | 542,000 | 105 |
| 1997-12-02 | 115 | 115 | 101 | 106 | 494,000 | 106 |
| 1997-12-01 | 105 | 120 | 102 | 115 | 784,000 | 115 |
| 1997-11-28 | 100 | 109 | 100 | 107 | 1,190,000 | 107 |
| 1997-11-27 | 84 | 90 | 80 | 82 | 650,000 | 82 |
| 1997-11-26 | 98 | 98 | 70 | 80 | 1,196,000 | 80 |
| 1997-11-25 | 85 | 99 | 85 | 98 | 845,000 | 98 |
| 1997-11-21 | 103 | 108 | 94 | 102 | 561,000 | 102 |
| 1997-11-20 | 100 | 106 | 99 | 99 | 123,000 | 99 |
| 1997-11-19 | 110 | 114 | 100 | 102 | 144,000 | 102 |
| 1997-11-18 | 109 | 118 | 105 | 110 | 109,000 | 110 |
| 1997-11-17 | 101 | 110 | 101 | 108 | 112,000 | 108 |
| 1997-11-14 | 107 | 110 | 101 | 101 | 167,000 | 101 |
| 1997-11-13 | 105 | 105 | 100 | 102 | 127,000 | 102 |
| 1997-11-12 | 106 | 113 | 106 | 106 | 65,000 | 106 |
| 1997-11-11 | 103 | 106 | 102 | 106 | 55,000 | 106 |
| 1997-11-10 | 106 | 106 | 103 | 103 | 97,000 | 103 |
| 1997-11-07 | 111 | 115 | 105 | 106 | 88,000 | 106 |
| 1997-11-06 | 117 | 119 | 115 | 115 | 91,000 | 115 |
| 1997-11-05 | 116 | 121 | 115 | 117 | 67,000 | 117 |
| 1997-11-04 | 114 | 122 | 114 | 121 | 90,000 | 121 |
| 1997-10-31 | 120 | 124 | 120 | 124 | 33,000 | 124 |
| 1997-10-30 | 126 | 127 | 120 | 120 | 37,000 | 120 |
| 1997-10-29 | 126 | 134 | 125 | 130 | 24,000 | 130 |
| 1997-10-28 | 120 | 120 | 115 | 115 | 42,000 | 115 |
| 1997-10-27 | 126 | 127 | 125 | 125 | 22,000 | 125 |
| 1997-10-24 | 126 | 132 | 126 | 130 | 103,000 | 130 |
| 1997-10-23 | 127 | 132 | 126 | 126 | 64,000 | 126 |
| 1997-10-22 | 124 | 130 | 124 | 125 | 76,000 | 125 |
| 1997-10-21 | 120 | 125 | 120 | 125 | 32,000 | 125 |
| 1997-10-20 | 114 | 120 | 114 | 120 | 5,000 | 120 |
| 1997-10-17 | 115 | 115 | 113 | 114 | 59,000 | 114 |
| 1997-10-16 | 110 | 117 | 110 | 113 | 33,000 | 113 |
| 1997-10-15 | 113 | 115 | 109 | 110 | 43,000 | 110 |
| 1997-10-14 | 113 | 113 | 112 | 113 | 14,000 | 113 |
| 1997-10-13 | 122 | 122 | 115 | 115 | 10,000 | 115 |
| 1997-10-09 | 122 | 122 | 120 | 122 | 12,000 | 122 |
| 1997-10-08 | 120 | 125 | 120 | 122 | 54,000 | 122 |
| 1997-10-07 | 120 | 130 | 117 | 120 | 42,000 | 120 |
| 1997-10-06 | 112 | 119 | 112 | 115 | 80,000 | 115 |
| 1997-10-03 | 106 | 112 | 106 | 112 | 101,000 | 112 |
| 1997-10-02 | 115 | 117 | 109 | 109 | 113,000 | 109 |
| 1997-10-01 | 119 | 122 | 116 | 122 | 51,000 | 122 |
| 1997-09-30 | 118 | 125 | 118 | 122 | 94,000 | 122 |
| 1997-09-29 | 124 | 129 | 120 | 120 | 107,000 | 120 |
| 1997-09-26 | 128 | 131 | 123 | 123 | 77,000 | 123 |
| 1997-09-25 | 131 | 132 | 126 | 128 | 76,000 | 128 |
| 1997-09-24 | 124 | 130 | 124 | 130 | 55,000 | 130 |
| 1997-09-22 | 123 | 130 | 123 | 128 | 59,000 | 128 |
| 1997-09-19 | 137 | 137 | 125 | 126 | 74,000 | 126 |
| 1997-09-18 | 132 | 137 | 132 | 132 | 72,000 | 132 |
| 1997-09-17 | 141 | 141 | 135 | 137 | 53,000 | 137 |
| 1997-09-16 | 141 | 143 | 141 | 142 | 22,000 | 142 |
| 1997-09-12 | 147 | 147 | 141 | 142 | 73,000 | 142 |
| 1997-09-11 | 148 | 149 | 148 | 148 | 67,000 | 148 |
| 1997-09-10 | 148 | 151 | 147 | 150 | 65,000 | 150 |
| 1997-09-09 | 143 | 146 | 143 | 146 | 69,000 | 146 |
| 1997-09-08 | 143 | 145 | 142 | 145 | 82,000 | 145 |
| 1997-09-05 | 141 | 145 | 141 | 145 | 51,000 | 145 |
| 1997-09-04 | 151 | 151 | 145 | 149 | 71,000 | 149 |
| 1997-09-03 | 152 | 153 | 150 | 153 | 55,000 | 153 |
| 1997-09-02 | 150 | 151 | 150 | 151 | 15,000 | 151 |
| 1997-09-01 | 152 | 153 | 150 | 152 | 29,000 | 152 |
| 1997-08-29 | 151 | 152 | 150 | 152 | 44,000 | 152 |
| 1997-08-28 | 155 | 156 | 155 | 155 | 31,000 | 155 |
| 1997-08-27 | 158 | 158 | 155 | 155 | 56,000 | 155 |
| 1997-08-26 | 160 | 160 | 158 | 159 | 66,000 | 159 |
| 1997-08-25 | 160 | 160 | 158 | 158 | 84,000 | 158 |
| 1997-08-22 | 158 | 160 | 158 | 158 | 36,000 | 158 |
| 1997-08-21 | 160 | 161 | 158 | 160 | 38,000 | 160 |
| 1997-08-20 | 161 | 161 | 159 | 160 | 59,000 | 160 |
| 1997-08-19 | 162 | 165 | 160 | 161 | 48,000 | 161 |
| 1997-08-18 | 158 | 162 | 158 | 160 | 33,000 | 160 |
| 1997-08-15 | 160 | 163 | 158 | 163 | 66,000 | 163 |
| 1997-08-14 | 160 | 160 | 158 | 159 | 93,000 | 159 |
| 1997-08-13 | 160 | 160 | 157 | 157 | 45,000 | 157 |
| 1997-08-12 | 157 | 165 | 155 | 160 | 96,000 | 160 |
| 1997-08-11 | 158 | 160 | 155 | 156 | 61,000 | 156 |
| 1997-08-08 | 156 | 158 | 155 | 158 | 60,000 | 158 |
| 1997-08-07 | 168 | 170 | 157 | 158 | 73,000 | 158 |
| 1997-08-06 | 160 | 168 | 160 | 168 | 82,000 | 168 |
| 1997-08-05 | 180 | 180 | 160 | 165 | 91,000 | 165 |
| 1997-08-04 | 189 | 191 | 185 | 185 | 72,000 | 185 |
| 1997-08-01 | 187 | 191 | 187 | 190 | 44,000 | 190 |
| 1997-07-31 | 190 | 191 | 187 | 191 | 64,000 | 191 |
| 1997-07-30 | 192 | 195 | 190 | 194 | 37,000 | 194 |
| 1997-07-29 | 198 | 200 | 191 | 192 | 50,000 | 192 |
| 1997-07-28 | 202 | 202 | 198 | 198 | 42,000 | 198 |
| 1997-07-25 | 193 | 197 | 193 | 197 | 55,000 | 197 |
| 1997-07-24 | 199 | 200 | 190 | 191 | 148,000 | 191 |
| 1997-07-23 | 201 | 201 | 197 | 197 | 94,000 | 197 |
| 1997-07-22 | 210 | 210 | 198 | 199 | 60,000 | 199 |
| 1997-07-18 | 215 | 216 | 205 | 205 | 77,000 | 205 |
| 1997-07-17 | 211 | 211 | 200 | 204 | 146,000 | 204 |
| 1997-07-16 | 212 | 220 | 211 | 212 | 37,000 | 212 |
| 1997-07-15 | 210 | 212 | 210 | 210 | 21,000 | 210 |
| 1997-07-14 | 212 | 213 | 210 | 210 | 44,000 | 210 |
| 1997-07-11 | 216 | 220 | 209 | 210 | 55,000 | 210 |
| 1997-07-10 | 216 | 223 | 216 | 217 | 26,000 | 217 |
| 1997-07-09 | 221 | 221 | 216 | 216 | 26,000 | 216 |
| 1997-07-08 | 222 | 225 | 216 | 225 | 52,000 | 225 |
| 1997-07-07 | 225 | 225 | 221 | 223 | 22,000 | 223 |
| 1997-07-04 | 225 | 229 | 225 | 225 | 14,000 | 225 |
| 1997-07-03 | 225 | 229 | 225 | 229 | 22,000 | 229 |
| 1997-07-02 | 230 | 231 | 225 | 229 | 42,000 | 229 |
| 1997-07-01 | 235 | 235 | 231 | 232 | 35,000 | 232 |
| 1997-06-30 | 240 | 242 | 235 | 235 | 64,000 | 235 |
| 1997-06-27 | 245 | 246 | 240 | 240 | 114,000 | 240 |
| 1997-06-26 | 230 | 245 | 230 | 244 | 372,000 | 244 |
| 1997-06-25 | 210 | 223 | 210 | 223 | 116,000 | 223 |
| 1997-06-24 | 213 | 213 | 209 | 210 | 29,000 | 210 |
| 1997-06-23 | 222 | 222 | 205 | 211 | 76,000 | 211 |
| 1997-06-20 | 223 | 223 | 220 | 220 | 19,000 | 220 |
| 1997-06-19 | 225 | 226 | 222 | 222 | 53,000 | 222 |
| 1997-06-18 | 227 | 227 | 225 | 226 | 33,000 | 226 |
| 1997-06-17 | 230 | 230 | 225 | 225 | 43,000 | 225 |
| 1997-06-16 | 228 | 230 | 228 | 229 | 107,000 | 229 |
| 1997-06-13 | 225 | 230 | 225 | 225 | 204,000 | 225 |
| 1997-06-12 | 223 | 225 | 219 | 225 | 196,000 | 225 |
| 1997-06-11 | 231 | 231 | 222 | 223 | 87,000 | 223 |
| 1997-06-10 | 234 | 234 | 229 | 231 | 79,000 | 231 |
| 1997-06-09 | 236 | 236 | 230 | 235 | 62,000 | 235 |
| 1997-06-06 | 245 | 245 | 230 | 240 | 478,000 | 240 |
| 1997-06-05 | 247 | 248 | 245 | 245 | 30,000 | 245 |
| 1997-06-04 | 249 | 249 | 247 | 247 | 28,000 | 247 |
| 1997-06-03 | 246 | 249 | 246 | 247 | 34,000 | 247 |
| 1997-06-02 | 245 | 250 | 245 | 250 | 20,000 | 250 |
| 1997-05-30 | 252 | 252 | 245 | 245 | 28,000 | 245 |
| 1997-05-29 | 258 | 258 | 243 | 244 | 16,000 | 244 |
| 1997-05-28 | 249 | 259 | 249 | 258 | 9,000 | 258 |
| 1997-05-27 | 249 | 249 | 249 | 249 | 14,000 | 249 |
| 1997-05-26 | 246 | 247 | 246 | 247 | 9,000 | 247 |
| 1997-05-23 | 250 | 254 | 243 | 243 | 44,000 | 243 |
| 1997-05-22 | 257 | 257 | 237 | 245 | 48,000 | 245 |
| 1997-05-21 | 257 | 262 | 251 | 252 | 28,000 | 252 |
| 1997-05-20 | 255 | 255 | 251 | 252 | 22,000 | 252 |
| 1997-05-19 | 250 | 257 | 250 | 251 | 26,000 | 251 |
| 1997-05-16 | 260 | 269 | 256 | 259 | 29,000 | 259 |
| 1997-05-15 | 263 | 263 | 257 | 257 | 24,000 | 257 |
| 1997-05-14 | 267 | 267 | 257 | 263 | 70,000 | 263 |
| 1997-05-13 | 265 | 269 | 263 | 263 | 76,000 | 263 |
| 1997-05-12 | 255 | 262 | 255 | 262 | 25,000 | 262 |
| 1997-05-09 | 265 | 265 | 260 | 260 | 29,000 | 260 |
| 1997-05-08 | 270 | 270 | 261 | 261 | 14,000 | 261 |
| 1997-05-07 | 276 | 276 | 266 | 266 | 92,000 | 266 |
| 1997-05-06 | 267 | 274 | 264 | 271 | 89,000 | 271 |
| 1997-05-02 | 253 | 264 | 253 | 263 | 30,000 | 263 |
| 1997-05-01 | 253 | 265 | 253 | 253 | 60,000 | 253 |
| 1997-04-30 | 250 | 259 | 250 | 253 | 90,000 | 253 |
| 1997-04-28 | 250 | 250 | 245 | 246 | 22,000 | 246 |
| 1997-04-25 | 265 | 265 | 255 | 255 | 28,000 | 255 |
| 1997-04-24 | 275 | 275 | 262 | 265 | 78,000 | 265 |
| 1997-04-23 | 265 | 279 | 265 | 275 | 68,000 | 275 |
| 1997-04-22 | 260 | 277 | 255 | 260 | 101,000 | 260 |
| 1997-04-21 | 242 | 255 | 242 | 255 | 100,000 | 255 |
| 1997-04-18 | 225 | 237 | 225 | 237 | 216,000 | 237 |
| 1997-04-17 | 228 | 233 | 225 | 230 | 120,000 | 230 |
| 1997-04-16 | 210 | 219 | 210 | 213 | 101,000 | 213 |
| 1997-04-15 | 213 | 213 | 210 | 210 | 13,000 | 210 |
| 1997-04-14 | 204 | 215 | 200 | 215 | 36,000 | 215 |
| 1997-04-11 | 200 | 204 | 199 | 204 | 71,000 | 204 |
| 1997-04-10 | 200 | 203 | 200 | 203 | 72,000 | 203 |
| 1997-04-09 | 208 | 210 | 200 | 200 | 87,000 | 200 |
| 1997-04-08 | 202 | 204 | 198 | 198 | 131,000 | 198 |
| 1997-04-07 | 220 | 222 | 205 | 207 | 68,000 | 207 |
| 1997-04-04 | 240 | 240 | 230 | 235 | 22,000 | 235 |
| 1997-04-03 | 245 | 250 | 245 | 245 | 12,000 | 245 |
| 1997-04-02 | 252 | 255 | 245 | 251 | 33,000 | 251 |
| 1997-04-01 | 254 | 259 | 253 | 255 | 29,000 | 255 |
| 1997-03-31 | 275 | 275 | 260 | 269 | 17,000 | 269 |
| 1997-03-28 | 267 | 272 | 266 | 271 | 24,000 | 271 |
| 1997-03-27 | 272 | 272 | 251 | 266 | 27,000 | 266 |
| 1997-03-26 | 266 | 266 | 261 | 262 | 12,000 | 262 |
| 1997-03-25 | 280 | 280 | 273 | 273 | 53,000 | 273 |
| 1997-03-24 | 281 | 281 | 275 | 275 | 24,000 | 275 |
| 1997-03-21 | 278 | 279 | 278 | 279 | 45,000 | 279 |
| 1997-03-19 | 271 | 278 | 270 | 278 | 87,000 | 278 |
| 1997-03-18 | 266 | 267 | 264 | 267 | 99,000 | 267 |
| 1997-03-17 | 270 | 273 | 263 | 263 | 89,000 | 263 |
| 1997-03-14 | 264 | 270 | 264 | 270 | 83,000 | 270 |
| 1997-03-13 | 280 | 280 | 278 | 279 | 14,000 | 279 |
| 1997-03-12 | 280 | 280 | 270 | 280 | 55,000 | 280 |
| 1997-03-11 | 288 | 290 | 278 | 280 | 92,000 | 280 |
| 1997-03-10 | 286 | 288 | 285 | 288 | 21,000 | 288 |
| 1997-03-07 | 285 | 286 | 285 | 286 | 39,000 | 286 |
| 1997-03-06 | 290 | 290 | 285 | 285 | 45,000 | 285 |
| 1997-03-05 | 295 | 295 | 290 | 290 | 22,000 | 290 |
| 1997-03-04 | 293 | 299 | 290 | 299 | 48,000 | 299 |
| 1997-03-03 | 298 | 298 | 290 | 293 | 23,000 | 293 |
| 1997-02-28 | 302 | 302 | 298 | 298 | 16,000 | 298 |
| 1997-02-27 | 310 | 310 | 302 | 303 | 21,000 | 303 |
| 1997-02-26 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 1997-02-25 | 325 | 325 | 317 | 318 | 62,000 | 318 |
| 1997-02-24 | 320 | 331 | 316 | 325 | 175,000 | 325 |
| 1997-02-21 | 297 | 310 | 297 | 310 | 162,000 | 310 |
| 1997-02-20 | 286 | 297 | 286 | 296 | 93,000 | 296 |
| 1997-02-19 | 291 | 291 | 285 | 285 | 35,000 | 285 |
| 1997-02-18 | 291 | 292 | 291 | 291 | 29,000 | 291 |
| 1997-02-17 | 295 | 297 | 292 | 294 | 24,000 | 294 |
| 1997-02-14 | 293 | 297 | 292 | 293 | 33,000 | 293 |
| 1997-02-13 | 295 | 295 | 286 | 286 | 19,000 | 286 |
| 1997-02-12 | 295 | 300 | 285 | 285 | 30,000 | 285 |
| 1997-02-10 | 295 | 295 | 285 | 295 | 28,000 | 295 |
| 1997-02-07 | 295 | 298 | 295 | 295 | 55,000 | 295 |
| 1997-02-06 | 299 | 299 | 295 | 295 | 35,000 | 295 |
| 1997-02-05 | 298 | 300 | 296 | 298 | 46,000 | 298 |
| 1997-02-04 | 300 | 301 | 297 | 300 | 75,000 | 300 |
| 1997-02-03 | 300 | 300 | 298 | 298 | 25,000 | 298 |
| 1997-01-31 | 295 | 300 | 295 | 300 | 59,000 | 300 |
| 1997-01-30 | 302 | 302 | 295 | 295 | 49,000 | 295 |
| 1997-01-29 | 299 | 301 | 296 | 301 | 40,000 | 301 |
| 1997-01-28 | 300 | 300 | 295 | 300 | 44,000 | 300 |
| 1997-01-27 | 310 | 312 | 302 | 305 | 19,000 | 305 |
| 1997-01-24 | 325 | 325 | 310 | 317 | 117,000 | 317 |
| 1997-01-23 | 325 | 325 | 323 | 324 | 54,000 | 324 |
| 1997-01-22 | 315 | 325 | 311 | 325 | 59,000 | 325 |
| 1997-01-21 | 315 | 315 | 307 | 310 | 69,000 | 310 |
| 1997-01-20 | 329 | 329 | 301 | 311 | 20,000 | 311 |
| 1997-01-17 | 322 | 330 | 322 | 324 | 24,000 | 324 |
| 1997-01-16 | 317 | 322 | 317 | 317 | 52,000 | 317 |
| 1997-01-14 | 320 | 323 | 312 | 322 | 75,000 | 322 |
| 1997-01-13 | 304 | 323 | 296 | 323 | 68,000 | 323 |
| 1997-01-10 | 308 | 310 | 288 | 290 | 157,000 | 290 |
| 1997-01-09 | 320 | 320 | 305 | 305 | 62,000 | 305 |
| 1997-01-08 | 334 | 335 | 328 | 329 | 49,000 | 329 |
| 1997-01-07 | 340 | 340 | 335 | 335 | 53,000 | 335 |
| 1997-01-06 | 340 | 340 | 335 | 338 | 20,000 | 338 |
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
