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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 170 | 179 | 170 | 178 | 95,000 | 178 |
| 2001-12-27 | 167 | 169 | 163 | 169 | 87,000 | 169 |
| 2001-12-26 | 169 | 170 | 167 | 170 | 59,000 | 170 |
| 2001-12-25 | 174 | 175 | 167 | 173 | 148,000 | 173 |
| 2001-12-21 | 170 | 174 | 168 | 174 | 93,000 | 174 |
| 2001-12-20 | 172 | 180 | 170 | 179 | 143,000 | 179 |
| 2001-12-19 | 171 | 172 | 168 | 169 | 127,000 | 169 |
| 2001-12-18 | 170 | 175 | 166 | 175 | 275,000 | 175 |
| 2001-12-17 | 181 | 181 | 173 | 175 | 94,000 | 175 |
| 2001-12-14 | 171 | 183 | 170 | 181 | 406,000 | 181 |
| 2001-12-13 | 187 | 187 | 178 | 183 | 69,000 | 183 |
| 2001-12-12 | 181 | 189 | 174 | 188 | 133,000 | 188 |
| 2001-12-11 | 181 | 187 | 173 | 173 | 106,000 | 173 |
| 2001-12-10 | 195 | 196 | 182 | 185 | 249,000 | 185 |
| 2001-12-07 | 188 | 194 | 188 | 193 | 106,000 | 193 |
| 2001-12-06 | 183 | 200 | 183 | 200 | 223,000 | 200 |
| 2001-12-05 | 178 | 183 | 175 | 181 | 98,000 | 181 |
| 2001-12-04 | 183 | 183 | 175 | 178 | 101,000 | 178 |
| 2001-12-03 | 182 | 184 | 178 | 178 | 82,000 | 178 |
| 2001-11-30 | 185 | 186 | 182 | 184 | 66,000 | 184 |
| 2001-11-29 | 183 | 189 | 183 | 185 | 59,000 | 185 |
| 2001-11-28 | 191 | 194 | 188 | 189 | 91,000 | 189 |
| 2001-11-27 | 198 | 198 | 190 | 194 | 82,000 | 194 |
| 2001-11-26 | 191 | 195 | 188 | 195 | 132,000 | 195 |
| 2001-11-22 | 184 | 192 | 183 | 191 | 231,000 | 191 |
| 2001-11-21 | 179 | 182 | 178 | 180 | 124,000 | 180 |
| 2001-11-20 | 183 | 186 | 177 | 179 | 93,000 | 179 |
| 2001-11-19 | 185 | 185 | 180 | 182 | 59,000 | 182 |
| 2001-11-16 | 185 | 189 | 180 | 181 | 102,000 | 181 |
| 2001-11-15 | 172 | 180 | 172 | 180 | 96,000 | 180 |
| 2001-11-14 | 176 | 180 | 174 | 174 | 52,000 | 174 |
| 2001-11-13 | 175 | 176 | 172 | 174 | 59,000 | 174 |
| 2001-11-12 | 175 | 177 | 173 | 176 | 78,000 | 176 |
| 2001-11-09 | 187 | 187 | 177 | 177 | 144,000 | 177 |
| 2001-11-08 | 183 | 187 | 180 | 187 | 113,000 | 187 |
| 2001-11-07 | 187 | 187 | 182 | 184 | 168,000 | 184 |
| 2001-11-06 | 188 | 190 | 186 | 188 | 78,000 | 188 |
| 2001-11-05 | 190 | 190 | 186 | 189 | 142,000 | 189 |
| 2001-11-02 | 193 | 196 | 190 | 191 | 106,000 | 191 |
| 2001-11-01 | 197 | 200 | 192 | 193 | 122,000 | 193 |
| 2001-10-31 | 195 | 200 | 195 | 199 | 112,000 | 199 |
| 2001-10-30 | 198 | 200 | 196 | 200 | 80,000 | 200 |
| 2001-10-29 | 208 | 208 | 200 | 202 | 68,000 | 202 |
| 2001-10-26 | 210 | 212 | 207 | 209 | 195,000 | 209 |
| 2001-10-25 | 205 | 209 | 205 | 209 | 318,000 | 209 |
| 2001-10-24 | 206 | 209 | 200 | 200 | 251,000 | 200 |
| 2001-10-23 | 202 | 206 | 199 | 205 | 131,000 | 205 |
| 2001-10-22 | 195 | 198 | 194 | 198 | 62,000 | 198 |
| 2001-10-19 | 200 | 200 | 190 | 192 | 268,000 | 192 |
| 2001-10-18 | 201 | 205 | 201 | 201 | 56,000 | 201 |
| 2001-10-17 | 205 | 208 | 200 | 208 | 93,000 | 208 |
| 2001-10-16 | 204 | 209 | 202 | 204 | 60,000 | 204 |
| 2001-10-15 | 204 | 207 | 198 | 205 | 54,000 | 205 |
| 2001-10-12 | 205 | 209 | 205 | 209 | 179,000 | 209 |
| 2001-10-11 | 198 | 200 | 195 | 200 | 102,000 | 200 |
| 2001-10-10 | 194 | 196 | 190 | 191 | 85,000 | 191 |
| 2001-10-09 | 198 | 201 | 194 | 198 | 116,000 | 198 |
| 2001-10-05 | 204 | 207 | 202 | 205 | 104,000 | 205 |
| 2001-10-04 | 206 | 209 | 204 | 208 | 163,000 | 208 |
| 2001-10-03 | 206 | 207 | 201 | 202 | 133,000 | 202 |
| 2001-10-02 | 191 | 202 | 191 | 196 | 138,000 | 196 |
| 2001-10-01 | 190 | 196 | 188 | 192 | 311,000 | 192 |
| 2001-09-28 | 191 | 196 | 187 | 196 | 163,000 | 196 |
| 2001-09-27 | 189 | 194 | 185 | 185 | 86,000 | 185 |
| 2001-09-26 | 196 | 196 | 190 | 195 | 82,000 | 195 |
| 2001-09-25 | 198 | 198 | 188 | 192 | 257,000 | 192 |
| 2001-09-21 | 186 | 188 | 182 | 185 | 175,000 | 185 |
| 2001-09-20 | 194 | 194 | 187 | 194 | 237,000 | 194 |
| 2001-09-19 | 198 | 200 | 195 | 196 | 195,000 | 196 |
| 2001-09-18 | 191 | 202 | 191 | 194 | 127,000 | 194 |
| 2001-09-17 | 196 | 196 | 190 | 190 | 155,000 | 190 |
| 2001-09-14 | 190 | 209 | 190 | 209 | 433,000 | 209 |
| 2001-09-13 | 181 | 192 | 181 | 191 | 203,000 | 191 |
| 2001-09-12 | 190 | 197 | 185 | 186 | 374,000 | 186 |
| 2001-09-11 | 205 | 208 | 205 | 207 | 102,000 | 207 |
| 2001-09-10 | 209 | 214 | 199 | 210 | 227,000 | 210 |
| 2001-09-07 | 215 | 220 | 205 | 220 | 276,000 | 220 |
| 2001-09-06 | 219 | 223 | 216 | 221 | 150,000 | 221 |
| 2001-09-05 | 220 | 221 | 215 | 221 | 88,000 | 221 |
| 2001-09-04 | 220 | 222 | 218 | 222 | 121,000 | 222 |
| 2001-09-03 | 223 | 227 | 220 | 222 | 103,000 | 222 |
| 2001-08-31 | 222 | 228 | 222 | 225 | 151,000 | 225 |
| 2001-08-30 | 231 | 231 | 222 | 222 | 155,000 | 222 |
| 2001-08-29 | 240 | 240 | 230 | 234 | 105,000 | 234 |
| 2001-08-28 | 239 | 239 | 235 | 238 | 108,000 | 238 |
| 2001-08-27 | 240 | 244 | 234 | 234 | 191,000 | 234 |
| 2001-08-24 | 237 | 238 | 230 | 231 | 212,000 | 231 |
| 2001-08-23 | 236 | 240 | 231 | 232 | 68,000 | 232 |
| 2001-08-22 | 226 | 239 | 226 | 235 | 76,000 | 235 |
| 2001-08-21 | 228 | 233 | 228 | 231 | 127,000 | 231 |
| 2001-08-20 | 230 | 230 | 220 | 228 | 78,000 | 228 |
| 2001-08-17 | 236 | 237 | 232 | 232 | 76,000 | 232 |
| 2001-08-16 | 239 | 241 | 235 | 236 | 68,000 | 236 |
| 2001-08-15 | 241 | 242 | 236 | 238 | 48,000 | 238 |
| 2001-08-14 | 236 | 242 | 236 | 240 | 104,000 | 240 |
| 2001-08-13 | 233 | 236 | 228 | 235 | 77,000 | 235 |
| 2001-08-10 | 236 | 239 | 231 | 239 | 117,000 | 239 |
| 2001-08-09 | 239 | 239 | 231 | 231 | 137,000 | 231 |
| 2001-08-08 | 237 | 241 | 236 | 240 | 108,000 | 240 |
| 2001-08-07 | 235 | 239 | 234 | 237 | 84,000 | 237 |
| 2001-08-06 | 241 | 242 | 233 | 240 | 29,000 | 240 |
| 2001-08-03 | 250 | 250 | 241 | 242 | 107,000 | 242 |
| 2001-08-02 | 237 | 251 | 237 | 250 | 263,000 | 250 |
| 2001-08-01 | 226 | 240 | 226 | 237 | 146,000 | 237 |
| 2001-07-31 | 223 | 231 | 223 | 231 | 112,000 | 231 |
| 2001-07-30 | 238 | 238 | 218 | 225 | 204,000 | 225 |
| 2001-07-27 | 239 | 240 | 237 | 239 | 150,000 | 239 |
| 2001-07-26 | 241 | 241 | 236 | 238 | 173,000 | 238 |
| 2001-07-25 | 240 | 243 | 235 | 237 | 363,000 | 237 |
| 2001-07-24 | 230 | 231 | 224 | 231 | 175,000 | 231 |
| 2001-07-23 | 235 | 235 | 227 | 231 | 137,000 | 231 |
| 2001-07-19 | 237 | 243 | 235 | 243 | 148,000 | 243 |
| 2001-07-18 | 249 | 249 | 238 | 239 | 135,000 | 239 |
| 2001-07-17 | 249 | 249 | 246 | 246 | 182,000 | 246 |
| 2001-07-16 | 255 | 255 | 248 | 250 | 186,000 | 250 |
| 2001-07-13 | 266 | 266 | 256 | 256 | 101,000 | 256 |
| 2001-07-12 | 253 | 260 | 253 | 256 | 104,000 | 256 |
| 2001-07-11 | 255 | 255 | 251 | 253 | 62,000 | 253 |
| 2001-07-10 | 251 | 256 | 251 | 256 | 139,000 | 256 |
| 2001-07-09 | 251 | 254 | 247 | 252 | 128,000 | 252 |
| 2001-07-06 | 268 | 269 | 260 | 262 | 135,000 | 262 |
| 2001-07-05 | 270 | 272 | 267 | 272 | 81,000 | 272 |
| 2001-07-04 | 275 | 275 | 270 | 274 | 37,000 | 274 |
| 2001-07-03 | 274 | 275 | 271 | 275 | 93,000 | 275 |
| 2001-07-02 | 277 | 278 | 268 | 273 | 113,000 | 273 |
| 2001-06-29 | 277 | 289 | 271 | 282 | 133,000 | 282 |
| 2001-06-28 | 277 | 280 | 266 | 267 | 142,000 | 267 |
| 2001-06-27 | 280 | 283 | 279 | 280 | 42,000 | 280 |
| 2001-06-26 | 281 | 287 | 278 | 287 | 105,000 | 287 |
| 2001-06-25 | 288 | 292 | 277 | 282 | 207,000 | 282 |
| 2001-06-22 | 280 | 284 | 271 | 284 | 263,000 | 284 |
| 2001-06-21 | 260 | 269 | 259 | 269 | 144,000 | 269 |
| 2001-06-20 | 254 | 256 | 253 | 256 | 50,000 | 256 |
| 2001-06-19 | 253 | 259 | 253 | 256 | 115,000 | 256 |
| 2001-06-18 | 260 | 260 | 251 | 255 | 65,000 | 255 |
| 2001-06-15 | 255 | 263 | 250 | 260 | 185,000 | 260 |
| 2001-06-14 | 267 | 267 | 260 | 263 | 107,000 | 263 |
| 2001-06-13 | 267 | 270 | 267 | 267 | 185,000 | 267 |
| 2001-06-12 | 270 | 270 | 261 | 262 | 174,000 | 262 |
| 2001-06-11 | 271 | 277 | 270 | 274 | 78,000 | 274 |
| 2001-06-08 | 285 | 285 | 275 | 279 | 458,000 | 279 |
| 2001-06-07 | 268 | 276 | 267 | 276 | 55,000 | 276 |
| 2001-06-06 | 270 | 275 | 267 | 268 | 73,000 | 268 |
| 2001-06-05 | 279 | 279 | 263 | 269 | 122,000 | 269 |
| 2001-06-04 | 280 | 281 | 271 | 274 | 81,000 | 274 |
| 2001-06-01 | 275 | 290 | 270 | 279 | 113,000 | 279 |
| 2001-05-31 | 265 | 271 | 261 | 271 | 183,000 | 271 |
| 2001-05-30 | 282 | 282 | 275 | 275 | 119,000 | 275 |
| 2001-05-29 | 281 | 284 | 280 | 284 | 83,000 | 284 |
| 2001-05-28 | 289 | 289 | 278 | 283 | 190,000 | 283 |
| 2001-05-25 | 296 | 298 | 289 | 289 | 161,000 | 289 |
| 2001-05-24 | 295 | 295 | 290 | 291 | 133,000 | 291 |
| 2001-05-23 | 305 | 305 | 295 | 297 | 190,000 | 297 |
| 2001-05-22 | 310 | 310 | 304 | 305 | 159,000 | 305 |
| 2001-05-21 | 301 | 304 | 300 | 301 | 110,000 | 301 |
| 2001-05-18 | 300 | 304 | 300 | 300 | 115,000 | 300 |
| 2001-05-17 | 296 | 300 | 294 | 298 | 159,000 | 298 |
| 2001-05-16 | 300 | 302 | 292 | 293 | 170,000 | 293 |
| 2001-05-15 | 293 | 304 | 292 | 300 | 166,000 | 300 |
| 2001-05-14 | 305 | 307 | 295 | 300 | 177,000 | 300 |
| 2001-05-11 | 307 | 315 | 305 | 305 | 125,000 | 305 |
| 2001-05-10 | 308 | 314 | 306 | 311 | 236,000 | 311 |
| 2001-05-09 | 310 | 311 | 305 | 310 | 224,000 | 310 |
| 2001-05-08 | 320 | 325 | 311 | 313 | 343,000 | 313 |
| 2001-05-07 | 318 | 327 | 315 | 327 | 471,000 | 327 |
| 2001-05-02 | 319 | 320 | 310 | 319 | 645,000 | 319 |
| 2001-05-01 | 300 | 314 | 297 | 314 | 947,000 | 314 |
| 2001-04-27 | 298 | 298 | 290 | 290 | 276,000 | 290 |
| 2001-04-26 | 287 | 295 | 287 | 294 | 409,000 | 294 |
| 2001-04-25 | 285 | 289 | 285 | 287 | 208,000 | 287 |
| 2001-04-24 | 279 | 285 | 276 | 285 | 173,000 | 285 |
| 2001-04-23 | 284 | 287 | 279 | 282 | 142,000 | 282 |
| 2001-04-20 | 287 | 288 | 279 | 285 | 228,000 | 285 |
| 2001-04-19 | 289 | 290 | 281 | 287 | 406,000 | 287 |
| 2001-04-18 | 271 | 280 | 271 | 280 | 200,000 | 280 |
| 2001-04-17 | 271 | 274 | 269 | 273 | 99,000 | 273 |
| 2001-04-16 | 270 | 277 | 270 | 272 | 134,000 | 272 |
| 2001-04-13 | 272 | 277 | 268 | 268 | 271,000 | 268 |
| 2001-04-12 | 271 | 275 | 270 | 270 | 208,000 | 270 |
| 2001-04-11 | 273 | 275 | 265 | 274 | 226,000 | 274 |
| 2001-04-10 | 271 | 273 | 263 | 269 | 276,000 | 269 |
| 2001-04-09 | 270 | 277 | 270 | 271 | 233,000 | 271 |
| 2001-04-06 | 290 | 290 | 275 | 275 | 359,000 | 275 |
| 2001-04-05 | 278 | 280 | 274 | 275 | 319,000 | 275 |
| 2001-04-04 | 264 | 274 | 264 | 269 | 302,000 | 269 |
| 2001-04-03 | 254 | 270 | 254 | 269 | 357,000 | 269 |
| 2001-04-02 | 255 | 262 | 255 | 257 | 213,000 | 257 |
| 2001-03-30 | 270 | 273 | 250 | 250 | 185,000 | 250 |
| 2001-03-29 | 266 | 273 | 263 | 270 | 205,000 | 270 |
| 2001-03-28 | 280 | 284 | 274 | 276 | 321,000 | 276 |
| 2001-03-27 | 285 | 287 | 275 | 279 | 395,000 | 279 |
| 2001-03-26 | 266 | 289 | 265 | 289 | 626,000 | 289 |
| 2001-03-23 | 251 | 257 | 250 | 257 | 357,000 | 257 |
| 2001-03-22 | 245 | 256 | 242 | 246 | 464,000 | 246 |
| 2001-03-21 | 223 | 250 | 223 | 250 | 427,000 | 250 |
| 2001-03-19 | 221 | 232 | 220 | 228 | 235,000 | 228 |
| 2001-03-16 | 224 | 233 | 223 | 223 | 174,000 | 223 |
| 2001-03-15 | 215 | 226 | 212 | 226 | 334,000 | 226 |
| 2001-03-14 | 220 | 235 | 218 | 226 | 337,000 | 226 |
| 2001-03-13 | 220 | 230 | 212 | 215 | 622,000 | 215 |
| 2001-03-12 | 244 | 244 | 226 | 226 | 415,000 | 226 |
| 2001-03-09 | 250 | 250 | 246 | 250 | 363,000 | 250 |
| 2001-03-08 | 248 | 252 | 245 | 250 | 146,000 | 250 |
| 2001-03-07 | 248 | 249 | 241 | 248 | 115,000 | 248 |
| 2001-03-06 | 232 | 240 | 232 | 238 | 153,000 | 238 |
| 2001-03-05 | 239 | 239 | 234 | 236 | 159,000 | 236 |
| 2001-03-02 | 244 | 244 | 236 | 236 | 152,000 | 236 |
| 2001-03-01 | 247 | 247 | 239 | 241 | 223,000 | 241 |
| 2001-02-28 | 245 | 248 | 242 | 242 | 180,000 | 242 |
| 2001-02-27 | 258 | 258 | 248 | 248 | 257,000 | 248 |
| 2001-02-26 | 249 | 250 | 246 | 248 | 179,000 | 248 |
| 2001-02-23 | 239 | 245 | 235 | 244 | 229,000 | 244 |
| 2001-02-22 | 234 | 235 | 230 | 232 | 203,000 | 232 |
| 2001-02-21 | 234 | 238 | 232 | 235 | 92,000 | 235 |
| 2001-02-20 | 235 | 235 | 231 | 235 | 133,000 | 235 |
| 2001-02-19 | 231 | 235 | 229 | 232 | 144,000 | 232 |
| 2001-02-16 | 236 | 236 | 231 | 232 | 166,000 | 232 |
| 2001-02-15 | 239 | 239 | 233 | 233 | 168,000 | 233 |
| 2001-02-14 | 235 | 235 | 230 | 232 | 155,000 | 232 |
| 2001-02-13 | 242 | 242 | 228 | 235 | 265,000 | 235 |
| 2001-02-09 | 224 | 232 | 221 | 232 | 215,000 | 232 |
| 2001-02-08 | 228 | 228 | 219 | 220 | 413,000 | 220 |
| 2001-02-07 | 227 | 227 | 222 | 222 | 233,000 | 222 |
| 2001-02-06 | 226 | 227 | 222 | 222 | 172,000 | 222 |
| 2001-02-05 | 229 | 229 | 220 | 221 | 178,000 | 221 |
| 2001-02-02 | 233 | 233 | 221 | 224 | 151,000 | 224 |
| 2001-02-01 | 220 | 229 | 220 | 228 | 137,000 | 228 |
| 2001-01-31 | 228 | 233 | 223 | 233 | 167,000 | 233 |
| 2001-01-30 | 235 | 237 | 228 | 233 | 192,000 | 233 |
| 2001-01-29 | 233 | 237 | 233 | 235 | 131,000 | 235 |
| 2001-01-26 | 232 | 237 | 232 | 235 | 164,000 | 235 |
| 2001-01-25 | 240 | 242 | 235 | 235 | 201,000 | 235 |
| 2001-01-24 | 240 | 243 | 237 | 238 | 201,000 | 238 |
| 2001-01-23 | 235 | 245 | 234 | 245 | 299,000 | 245 |
| 2001-01-22 | 240 | 243 | 230 | 230 | 317,000 | 230 |
| 2001-01-19 | 244 | 246 | 238 | 246 | 633,000 | 246 |
| 2001-01-18 | 220 | 240 | 220 | 232 | 494,000 | 232 |
| 2001-01-17 | 207 | 215 | 207 | 214 | 373,000 | 214 |
| 2001-01-16 | 200 | 205 | 200 | 204 | 263,000 | 204 |
| 2001-01-15 | 192 | 202 | 192 | 197 | 345,000 | 197 |
| 2001-01-12 | 190 | 198 | 190 | 194 | 541,000 | 194 |
| 2001-01-11 | 201 | 210 | 190 | 190 | 512,000 | 190 |
| 2001-01-10 | 211 | 220 | 210 | 210 | 227,000 | 210 |
| 2001-01-09 | 221 | 222 | 213 | 218 | 211,000 | 218 |
| 2001-01-05 | 233 | 233 | 225 | 227 | 438,000 | 227 |
| 2001-01-04 | 242 | 247 | 231 | 233 | 148,000 | 233 |
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
