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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 243 | 245 | 242 | 242 | 91,000 | 242 |
| 2000-12-28 | 246 | 248 | 242 | 245 | 124,000 | 245 |
| 2000-12-27 | 245 | 246 | 242 | 246 | 146,000 | 246 |
| 2000-12-26 | 250 | 254 | 250 | 250 | 152,000 | 250 |
| 2000-12-25 | 245 | 260 | 245 | 258 | 261,000 | 258 |
| 2000-12-22 | 233 | 243 | 233 | 240 | 320,000 | 240 |
| 2000-12-21 | 225 | 238 | 225 | 231 | 491,000 | 231 |
| 2000-12-20 | 247 | 250 | 240 | 245 | 538,000 | 245 |
| 2000-12-19 | 261 | 265 | 250 | 250 | 247,000 | 250 |
| 2000-12-18 | 262 | 268 | 260 | 265 | 195,000 | 265 |
| 2000-12-15 | 274 | 274 | 266 | 271 | 339,000 | 271 |
| 2000-12-14 | 276 | 282 | 276 | 276 | 138,000 | 276 |
| 2000-12-13 | 280 | 283 | 278 | 282 | 146,000 | 282 |
| 2000-12-12 | 281 | 284 | 280 | 281 | 133,000 | 281 |
| 2000-12-11 | 277 | 284 | 277 | 280 | 128,000 | 280 |
| 2000-12-08 | 285 | 287 | 278 | 282 | 386,000 | 282 |
| 2000-12-07 | 280 | 283 | 273 | 283 | 288,000 | 283 |
| 2000-12-06 | 293 | 295 | 281 | 282 | 365,000 | 282 |
| 2000-12-05 | 281 | 290 | 281 | 288 | 243,000 | 288 |
| 2000-12-04 | 300 | 300 | 288 | 291 | 179,000 | 291 |
| 2000-12-01 | 273 | 290 | 272 | 285 | 431,000 | 285 |
| 2000-11-30 | 275 | 280 | 273 | 276 | 190,000 | 276 |
| 2000-11-29 | 281 | 282 | 273 | 273 | 133,000 | 273 |
| 2000-11-28 | 279 | 285 | 278 | 281 | 173,000 | 281 |
| 2000-11-27 | 277 | 279 | 273 | 276 | 313,000 | 276 |
| 2000-11-24 | 279 | 279 | 271 | 275 | 320,000 | 275 |
| 2000-11-22 | 280 | 283 | 276 | 277 | 155,000 | 277 |
| 2000-11-21 | 280 | 285 | 277 | 280 | 218,000 | 280 |
| 2000-11-20 | 280 | 290 | 279 | 286 | 177,000 | 286 |
| 2000-11-17 | 280 | 285 | 280 | 283 | 269,000 | 283 |
| 2000-11-16 | 287 | 290 | 280 | 281 | 231,000 | 281 |
| 2000-11-15 | 298 | 302 | 290 | 292 | 302,000 | 292 |
| 2000-11-14 | 292 | 295 | 290 | 294 | 143,000 | 294 |
| 2000-11-13 | 285 | 297 | 285 | 295 | 238,000 | 295 |
| 2000-11-10 | 302 | 304 | 299 | 300 | 168,000 | 300 |
| 2000-11-09 | 311 | 312 | 302 | 304 | 269,000 | 304 |
| 2000-11-08 | 316 | 328 | 314 | 321 | 230,000 | 321 |
| 2000-11-07 | 329 | 329 | 310 | 314 | 444,000 | 314 |
| 2000-11-06 | 312 | 328 | 310 | 325 | 272,000 | 325 |
| 2000-11-02 | 320 | 320 | 308 | 311 | 294,000 | 311 |
| 2000-11-01 | 305 | 325 | 302 | 325 | 631,000 | 325 |
| 2000-10-31 | 307 | 307 | 293 | 301 | 519,000 | 301 |
| 2000-10-30 | 313 | 313 | 277 | 303 | 543,000 | 303 |
| 2000-10-27 | 303 | 315 | 300 | 311 | 836,000 | 311 |
| 2000-10-26 | 288 | 303 | 284 | 303 | 584,000 | 303 |
| 2000-10-25 | 291 | 292 | 275 | 278 | 253,000 | 278 |
| 2000-10-24 | 277 | 292 | 274 | 287 | 390,000 | 287 |
| 2000-10-23 | 283 | 285 | 276 | 277 | 166,000 | 277 |
| 2000-10-20 | 269 | 285 | 269 | 283 | 328,000 | 283 |
| 2000-10-19 | 270 | 271 | 264 | 266 | 295,000 | 266 |
| 2000-10-18 | 269 | 277 | 263 | 273 | 325,000 | 273 |
| 2000-10-17 | 290 | 290 | 280 | 282 | 219,000 | 282 |
| 2000-10-16 | 290 | 295 | 288 | 292 | 274,000 | 292 |
| 2000-10-13 | 275 | 290 | 270 | 290 | 446,000 | 290 |
| 2000-10-12 | 273 | 283 | 273 | 277 | 367,000 | 277 |
| 2000-10-11 | 288 | 295 | 285 | 287 | 260,000 | 287 |
| 2000-10-10 | 292 | 298 | 287 | 293 | 339,000 | 293 |
| 2000-10-06 | 311 | 312 | 302 | 307 | 446,000 | 307 |
| 2000-10-05 | 316 | 320 | 312 | 312 | 623,000 | 312 |
| 2000-10-04 | 294 | 306 | 294 | 306 | 363,000 | 306 |
| 2000-10-03 | 288 | 294 | 285 | 294 | 543,000 | 294 |
| 2000-10-02 | 280 | 296 | 275 | 288 | 496,000 | 288 |
| 2000-09-29 | 277 | 281 | 275 | 275 | 178,000 | 275 |
| 2000-09-28 | 280 | 283 | 277 | 277 | 132,000 | 277 |
| 2000-09-27 | 285 | 285 | 280 | 281 | 169,000 | 281 |
| 2000-09-26 | 282 | 290 | 281 | 285 | 70,000 | 285 |
| 2000-09-25 | 286 | 288 | 284 | 285 | 211,000 | 285 |
| 2000-09-22 | 288 | 289 | 280 | 286 | 281,000 | 286 |
| 2000-09-21 | 288 | 289 | 278 | 289 | 327,000 | 289 |
| 2000-09-20 | 290 | 295 | 286 | 287 | 228,000 | 287 |
| 2000-09-19 | 280 | 282 | 278 | 282 | 211,000 | 282 |
| 2000-09-18 | 284 | 284 | 279 | 281 | 125,000 | 281 |
| 2000-09-14 | 284 | 284 | 281 | 284 | 214,000 | 284 |
| 2000-09-13 | 283 | 289 | 278 | 284 | 228,000 | 284 |
| 2000-09-12 | 290 | 293 | 281 | 281 | 224,000 | 281 |
| 2000-09-11 | 302 | 302 | 293 | 293 | 206,000 | 293 |
| 2000-09-08 | 300 | 302 | 298 | 302 | 96,000 | 302 |
| 2000-09-07 | 302 | 302 | 293 | 300 | 217,000 | 300 |
| 2000-09-06 | 300 | 303 | 297 | 297 | 110,000 | 297 |
| 2000-09-05 | 303 | 303 | 298 | 300 | 240,000 | 300 |
| 2000-09-04 | 302 | 305 | 302 | 303 | 196,000 | 303 |
| 2000-09-01 | 310 | 310 | 300 | 301 | 200,000 | 301 |
| 2000-08-31 | 320 | 320 | 309 | 310 | 79,000 | 310 |
| 2000-08-30 | 322 | 323 | 318 | 319 | 91,000 | 319 |
| 2000-08-29 | 325 | 327 | 317 | 317 | 225,000 | 317 |
| 2000-08-28 | 326 | 328 | 323 | 323 | 368,000 | 323 |
| 2000-08-25 | 327 | 328 | 321 | 323 | 248,000 | 323 |
| 2000-08-24 | 318 | 326 | 318 | 323 | 154,000 | 323 |
| 2000-08-23 | 318 | 325 | 318 | 321 | 157,000 | 321 |
| 2000-08-22 | 314 | 318 | 313 | 316 | 102,000 | 316 |
| 2000-08-21 | 321 | 321 | 313 | 314 | 93,000 | 314 |
| 2000-08-18 | 325 | 325 | 316 | 321 | 96,000 | 321 |
| 2000-08-17 | 326 | 327 | 320 | 320 | 158,000 | 320 |
| 2000-08-16 | 328 | 330 | 322 | 325 | 162,000 | 325 |
| 2000-08-15 | 330 | 330 | 321 | 324 | 230,000 | 324 |
| 2000-08-14 | 325 | 328 | 320 | 328 | 286,000 | 328 |
| 2000-08-11 | 313 | 325 | 310 | 320 | 139,000 | 320 |
| 2000-08-10 | 319 | 319 | 313 | 313 | 133,000 | 313 |
| 2000-08-09 | 325 | 325 | 315 | 317 | 104,000 | 317 |
| 2000-08-08 | 328 | 328 | 320 | 322 | 113,000 | 322 |
| 2000-08-07 | 320 | 323 | 320 | 323 | 96,000 | 323 |
| 2000-08-04 | 319 | 326 | 319 | 322 | 148,000 | 322 |
| 2000-08-03 | 331 | 331 | 310 | 319 | 193,000 | 319 |
| 2000-08-02 | 330 | 334 | 326 | 329 | 148,000 | 329 |
| 2000-08-01 | 324 | 338 | 324 | 334 | 285,000 | 334 |
| 2000-07-31 | 290 | 309 | 290 | 309 | 772,000 | 309 |
| 2000-07-28 | 335 | 340 | 328 | 330 | 278,000 | 330 |
| 2000-07-27 | 351 | 355 | 341 | 355 | 135,000 | 355 |
| 2000-07-26 | 350 | 355 | 350 | 354 | 182,000 | 354 |
| 2000-07-25 | 364 | 365 | 355 | 355 | 143,000 | 355 |
| 2000-07-24 | 368 | 369 | 360 | 365 | 85,000 | 365 |
| 2000-07-21 | 373 | 375 | 365 | 370 | 134,000 | 370 |
| 2000-07-19 | 374 | 374 | 370 | 373 | 197,000 | 373 |
| 2000-07-18 | 385 | 389 | 370 | 380 | 169,000 | 380 |
| 2000-07-17 | 393 | 395 | 380 | 380 | 130,000 | 380 |
| 2000-07-14 | 395 | 397 | 390 | 392 | 116,000 | 392 |
| 2000-07-13 | 398 | 405 | 393 | 394 | 85,000 | 394 |
| 2000-07-12 | 403 | 410 | 393 | 410 | 125,000 | 410 |
| 2000-07-11 | 410 | 410 | 402 | 403 | 118,000 | 403 |
| 2000-07-10 | 405 | 410 | 404 | 410 | 66,000 | 410 |
| 2000-07-07 | 409 | 409 | 403 | 404 | 48,000 | 404 |
| 2000-07-06 | 401 | 417 | 401 | 414 | 166,000 | 414 |
| 2000-07-05 | 420 | 420 | 405 | 406 | 67,000 | 406 |
| 2000-07-04 | 420 | 430 | 417 | 420 | 290,000 | 420 |
| 2000-07-03 | 395 | 414 | 395 | 414 | 237,000 | 414 |
| 2000-06-30 | 400 | 400 | 386 | 398 | 71,000 | 398 |
| 2000-06-29 | 389 | 405 | 389 | 394 | 79,000 | 394 |
| 2000-06-28 | 393 | 402 | 386 | 390 | 123,000 | 390 |
| 2000-06-27 | 395 | 398 | 390 | 391 | 59,000 | 391 |
| 2000-06-26 | 395 | 398 | 393 | 393 | 51,000 | 393 |
| 2000-06-23 | 408 | 408 | 394 | 395 | 77,000 | 395 |
| 2000-06-22 | 405 | 405 | 398 | 398 | 129,000 | 398 |
| 2000-06-21 | 402 | 405 | 397 | 403 | 92,000 | 403 |
| 2000-06-20 | 407 | 408 | 402 | 402 | 100,000 | 402 |
| 2000-06-19 | 396 | 405 | 391 | 402 | 117,000 | 402 |
| 2000-06-16 | 392 | 399 | 391 | 396 | 48,000 | 396 |
| 2000-06-15 | 409 | 409 | 395 | 395 | 81,000 | 395 |
| 2000-06-14 | 407 | 415 | 400 | 409 | 207,000 | 409 |
| 2000-06-13 | 423 | 423 | 410 | 417 | 85,000 | 417 |
| 2000-06-12 | 414 | 427 | 414 | 421 | 91,000 | 421 |
| 2000-06-09 | 439 | 439 | 420 | 434 | 191,000 | 434 |
| 2000-06-08 | 432 | 435 | 429 | 434 | 279,000 | 434 |
| 2000-06-07 | 422 | 427 | 420 | 427 | 225,000 | 427 |
| 2000-06-06 | 430 | 430 | 416 | 427 | 484,000 | 427 |
| 2000-06-05 | 423 | 426 | 415 | 425 | 393,000 | 425 |
| 2000-06-02 | 384 | 400 | 380 | 398 | 202,000 | 398 |
| 2000-06-01 | 384 | 384 | 375 | 384 | 163,000 | 384 |
| 2000-05-31 | 395 | 395 | 380 | 384 | 86,000 | 384 |
| 2000-05-30 | 388 | 390 | 372 | 375 | 105,000 | 375 |
| 2000-05-29 | 398 | 398 | 381 | 387 | 65,000 | 387 |
| 2000-05-26 | 378 | 383 | 365 | 378 | 88,000 | 378 |
| 2000-05-25 | 401 | 401 | 387 | 389 | 107,000 | 389 |
| 2000-05-24 | 359 | 385 | 357 | 378 | 213,000 | 378 |
| 2000-05-23 | 363 | 373 | 356 | 360 | 233,000 | 360 |
| 2000-05-22 | 375 | 375 | 360 | 373 | 347,000 | 373 |
| 2000-05-19 | 390 | 395 | 385 | 395 | 309,000 | 395 |
| 2000-05-18 | 405 | 409 | 395 | 400 | 175,000 | 400 |
| 2000-05-17 | 417 | 418 | 410 | 410 | 96,000 | 410 |
| 2000-05-16 | 408 | 413 | 407 | 410 | 132,000 | 410 |
| 2000-05-15 | 417 | 421 | 405 | 408 | 102,000 | 408 |
| 2000-05-12 | 410 | 421 | 410 | 416 | 102,000 | 416 |
| 2000-05-11 | 410 | 414 | 403 | 410 | 122,000 | 410 |
| 2000-05-10 | 415 | 417 | 410 | 414 | 131,000 | 414 |
| 2000-05-09 | 434 | 434 | 415 | 418 | 113,000 | 418 |
| 2000-05-08 | 434 | 434 | 423 | 423 | 128,000 | 423 |
| 2000-05-02 | 411 | 430 | 411 | 423 | 239,000 | 423 |
| 2000-05-01 | 406 | 411 | 394 | 411 | 439,000 | 411 |
| 2000-04-28 | 416 | 421 | 411 | 411 | 226,000 | 411 |
| 2000-04-27 | 430 | 432 | 410 | 410 | 133,000 | 410 |
| 2000-04-26 | 435 | 438 | 430 | 437 | 91,000 | 437 |
| 2000-04-25 | 440 | 440 | 430 | 435 | 114,000 | 435 |
| 2000-04-24 | 436 | 454 | 436 | 440 | 100,000 | 440 |
| 2000-04-21 | 438 | 445 | 435 | 435 | 89,000 | 435 |
| 2000-04-20 | 435 | 435 | 427 | 435 | 252,000 | 435 |
| 2000-04-19 | 435 | 438 | 430 | 430 | 240,000 | 430 |
| 2000-04-18 | 428 | 428 | 401 | 410 | 572,000 | 410 |
| 2000-04-17 | 378 | 400 | 378 | 383 | 894,000 | 383 |
| 2000-04-14 | 458 | 463 | 451 | 458 | 216,000 | 458 |
| 2000-04-13 | 480 | 485 | 460 | 470 | 284,000 | 470 |
| 2000-04-12 | 483 | 487 | 480 | 485 | 128,000 | 485 |
| 2000-04-11 | 500 | 500 | 491 | 493 | 256,000 | 493 |
| 2000-04-10 | 495 | 498 | 491 | 497 | 239,000 | 497 |
| 2000-04-07 | 480 | 487 | 479 | 480 | 481,000 | 480 |
| 2000-04-06 | 480 | 485 | 455 | 470 | 511,000 | 470 |
| 2000-04-05 | 505 | 510 | 480 | 490 | 399,000 | 490 |
| 2000-04-04 | 522 | 523 | 505 | 508 | 381,000 | 508 |
| 2000-04-03 | 505 | 518 | 500 | 512 | 888,000 | 512 |
| 2000-03-31 | 532 | 535 | 525 | 525 | 519,000 | 525 |
| 2000-03-30 | 520 | 539 | 510 | 522 | 645,000 | 522 |
| 2000-03-29 | 510 | 530 | 505 | 516 | 456,000 | 516 |
| 2000-03-28 | 510 | 510 | 500 | 505 | 155,000 | 505 |
| 2000-03-27 | 511 | 525 | 504 | 504 | 307,000 | 504 |
| 2000-03-24 | 518 | 518 | 497 | 508 | 620,000 | 508 |
| 2000-03-23 | 529 | 531 | 504 | 504 | 1,031,000 | 504 |
| 2000-03-22 | 519 | 535 | 514 | 534 | 2,869,000 | 534 |
| 2000-03-21 | 492 | 509 | 490 | 509 | 1,804,000 | 509 |
| 2000-03-17 | 479 | 499 | 476 | 487 | 1,602,000 | 487 |
| 2000-03-16 | 455 | 469 | 448 | 469 | 942,000 | 469 |
| 2000-03-15 | 430 | 459 | 430 | 459 | 310,000 | 459 |
| 2000-03-14 | 415 | 436 | 415 | 430 | 491,000 | 430 |
| 2000-03-13 | 450 | 450 | 409 | 410 | 638,000 | 410 |
| 2000-03-10 | 445 | 465 | 443 | 450 | 951,000 | 450 |
| 2000-03-09 | 445 | 456 | 440 | 445 | 377,000 | 445 |
| 2000-03-08 | 430 | 442 | 425 | 439 | 211,000 | 439 |
| 2000-03-07 | 445 | 445 | 420 | 430 | 309,000 | 430 |
| 2000-03-06 | 463 | 464 | 435 | 440 | 565,000 | 440 |
| 2000-03-03 | 463 | 465 | 441 | 448 | 636,000 | 448 |
| 2000-03-02 | 445 | 465 | 435 | 457 | 1,529,000 | 457 |
| 2000-03-01 | 411 | 440 | 405 | 440 | 862,000 | 440 |
| 2000-02-29 | 395 | 415 | 391 | 406 | 239,000 | 406 |
| 2000-02-28 | 387 | 392 | 384 | 386 | 176,000 | 386 |
| 2000-02-25 | 395 | 400 | 390 | 399 | 130,000 | 399 |
| 2000-02-24 | 398 | 405 | 395 | 397 | 118,000 | 397 |
| 2000-02-23 | 389 | 413 | 385 | 393 | 245,000 | 393 |
| 2000-02-22 | 380 | 399 | 380 | 389 | 364,000 | 389 |
| 2000-02-21 | 410 | 410 | 391 | 391 | 329,000 | 391 |
| 2000-02-18 | 440 | 440 | 415 | 415 | 405,000 | 415 |
| 2000-02-17 | 430 | 455 | 415 | 420 | 1,584,000 | 420 |
| 2000-02-16 | 426 | 428 | 407 | 415 | 241,000 | 415 |
| 2000-02-15 | 455 | 455 | 422 | 426 | 310,000 | 426 |
| 2000-02-14 | 452 | 468 | 450 | 450 | 1,112,000 | 450 |
| 2000-02-10 | 440 | 450 | 430 | 450 | 1,172,000 | 450 |
| 2000-02-09 | 405 | 435 | 397 | 430 | 1,327,000 | 430 |
| 2000-02-08 | 400 | 404 | 399 | 403 | 453,000 | 403 |
| 2000-02-07 | 400 | 405 | 392 | 399 | 287,000 | 399 |
| 2000-02-04 | 402 | 407 | 385 | 395 | 420,000 | 395 |
| 2000-02-03 | 408 | 415 | 396 | 400 | 266,000 | 400 |
| 2000-02-02 | 396 | 413 | 390 | 403 | 325,000 | 403 |
| 2000-02-01 | 405 | 405 | 389 | 395 | 126,000 | 395 |
| 2000-01-31 | 393 | 405 | 390 | 395 | 150,000 | 395 |
| 2000-01-28 | 398 | 400 | 391 | 392 | 128,000 | 392 |
| 2000-01-27 | 403 | 403 | 390 | 400 | 133,000 | 400 |
| 2000-01-26 | 400 | 410 | 400 | 407 | 93,000 | 407 |
| 2000-01-25 | 408 | 413 | 395 | 403 | 217,000 | 403 |
| 2000-01-24 | 388 | 410 | 388 | 408 | 168,000 | 408 |
| 2000-01-21 | 409 | 410 | 397 | 398 | 140,000 | 398 |
| 2000-01-20 | 414 | 416 | 407 | 416 | 180,000 | 416 |
| 2000-01-19 | 416 | 419 | 402 | 410 | 390,000 | 410 |
| 2000-01-18 | 441 | 441 | 417 | 431 | 523,000 | 431 |
| 2000-01-17 | 445 | 449 | 435 | 436 | 1,288,000 | 436 |
| 2000-01-14 | 389 | 426 | 389 | 425 | 1,359,000 | 425 |
| 2000-01-13 | 386 | 387 | 375 | 385 | 203,000 | 385 |
| 2000-01-12 | 390 | 394 | 386 | 386 | 254,000 | 386 |
| 2000-01-11 | 383 | 394 | 382 | 386 | 413,000 | 386 |
| 2000-01-07 | 383 | 388 | 375 | 376 | 235,000 | 376 |
| 2000-01-06 | 412 | 415 | 390 | 398 | 155,000 | 398 |
| 2000-01-05 | 420 | 420 | 383 | 403 | 276,000 | 403 |
| 2000-01-04 | 400 | 430 | 397 | 422 | 341,000 | 422 |
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
