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 [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 126 | 131 | 126 | 128 | 26,000 | 128 |
| 2002-12-27 | 126 | 132 | 126 | 130 | 137,000 | 130 |
| 2002-12-26 | 124 | 128 | 124 | 126 | 126,000 | 126 |
| 2002-12-25 | 126 | 128 | 124 | 124 | 209,000 | 124 |
| 2002-12-24 | 124 | 127 | 123 | 126 | 118,000 | 126 |
| 2002-12-20 | 126 | 129 | 122 | 126 | 178,000 | 126 |
| 2002-12-19 | 121 | 129 | 118 | 129 | 205,000 | 129 |
| 2002-12-18 | 129 | 130 | 123 | 123 | 219,000 | 123 |
| 2002-12-17 | 128 | 132 | 128 | 130 | 204,000 | 130 |
| 2002-12-16 | 130 | 130 | 127 | 128 | 409,000 | 128 |
| 2002-12-13 | 130 | 130 | 126 | 127 | 430,000 | 127 |
| 2002-12-12 | 130 | 131 | 128 | 129 | 80,000 | 129 |
| 2002-12-11 | 129 | 132 | 127 | 131 | 271,000 | 131 |
| 2002-12-10 | 126 | 130 | 126 | 130 | 108,000 | 130 |
| 2002-12-09 | 128 | 130 | 125 | 127 | 145,000 | 127 |
| 2002-12-06 | 125 | 128 | 124 | 128 | 148,000 | 128 |
| 2002-12-05 | 128 | 129 | 125 | 125 | 145,000 | 125 |
| 2002-12-04 | 132 | 133 | 125 | 129 | 175,000 | 129 |
| 2002-12-03 | 132 | 135 | 131 | 135 | 127,000 | 135 |
| 2002-12-02 | 133 | 133 | 131 | 132 | 205,000 | 132 |
| 2002-11-29 | 132 | 136 | 130 | 136 | 184,000 | 136 |
| 2002-11-28 | 128 | 134 | 128 | 130 | 262,000 | 130 |
| 2002-11-27 | 120 | 128 | 120 | 125 | 151,000 | 125 |
| 2002-11-26 | 129 | 130 | 122 | 123 | 118,000 | 123 |
| 2002-11-25 | 122 | 132 | 122 | 126 | 272,000 | 126 |
| 2002-11-22 | 120 | 124 | 115 | 122 | 312,000 | 122 |
| 2002-11-21 | 110 | 119 | 110 | 119 | 226,000 | 119 |
| 2002-11-20 | 103 | 115 | 102 | 115 | 363,000 | 115 |
| 2002-11-19 | 110 | 110 | 105 | 106 | 285,000 | 106 |
| 2002-11-18 | 116 | 116 | 108 | 112 | 313,000 | 112 |
| 2002-11-15 | 119 | 120 | 113 | 118 | 302,000 | 118 |
| 2002-11-14 | 119 | 120 | 110 | 110 | 269,000 | 110 |
| 2002-11-13 | 120 | 122 | 119 | 120 | 78,000 | 120 |
| 2002-11-12 | 119 | 123 | 116 | 120 | 209,000 | 120 |
| 2002-11-11 | 129 | 132 | 123 | 123 | 127,000 | 123 |
| 2002-11-08 | 132 | 134 | 131 | 132 | 102,000 | 132 |
| 2002-11-07 | 135 | 135 | 133 | 135 | 113,000 | 135 |
| 2002-11-06 | 135 | 138 | 134 | 136 | 132,000 | 136 |
| 2002-11-05 | 131 | 135 | 130 | 135 | 98,000 | 135 |
| 2002-11-01 | 130 | 130 | 127 | 130 | 136,000 | 130 |
| 2002-10-31 | 133 | 134 | 130 | 130 | 73,000 | 130 |
| 2002-10-30 | 126 | 135 | 125 | 133 | 183,000 | 133 |
| 2002-10-29 | 132 | 136 | 130 | 133 | 99,000 | 133 |
| 2002-10-28 | 131 | 133 | 123 | 133 | 142,000 | 133 |
| 2002-10-25 | 126 | 133 | 126 | 131 | 154,000 | 131 |
| 2002-10-24 | 130 | 130 | 124 | 126 | 91,000 | 126 |
| 2002-10-23 | 131 | 132 | 125 | 130 | 85,000 | 130 |
| 2002-10-22 | 136 | 137 | 132 | 132 | 107,000 | 132 |
| 2002-10-21 | 139 | 139 | 136 | 136 | 93,000 | 136 |
| 2002-10-18 | 136 | 139 | 135 | 136 | 76,000 | 136 |
| 2002-10-17 | 135 | 139 | 133 | 133 | 97,000 | 133 |
| 2002-10-16 | 143 | 143 | 133 | 135 | 120,000 | 135 |
| 2002-10-15 | 130 | 145 | 130 | 135 | 89,000 | 135 |
| 2002-10-11 | 127 | 128 | 110 | 126 | 224,000 | 126 |
| 2002-10-10 | 122 | 123 | 110 | 121 | 354,000 | 121 |
| 2002-10-09 | 138 | 138 | 125 | 125 | 202,000 | 125 |
| 2002-10-08 | 133 | 140 | 133 | 134 | 156,000 | 134 |
| 2002-10-07 | 141 | 142 | 135 | 135 | 166,000 | 135 |
| 2002-10-04 | 146 | 146 | 142 | 144 | 95,000 | 144 |
| 2002-10-03 | 153 | 154 | 146 | 146 | 102,000 | 146 |
| 2002-10-02 | 155 | 155 | 150 | 150 | 61,000 | 150 |
| 2002-10-01 | 154 | 155 | 149 | 153 | 120,000 | 153 |
| 2002-09-30 | 156 | 160 | 156 | 159 | 81,000 | 159 |
| 2002-09-27 | 157 | 161 | 157 | 159 | 204,000 | 159 |
| 2002-09-26 | 158 | 158 | 148 | 155 | 237,000 | 155 |
| 2002-09-25 | 156 | 158 | 150 | 153 | 124,000 | 153 |
| 2002-09-24 | 152 | 156 | 150 | 156 | 129,000 | 156 |
| 2002-09-20 | 155 | 158 | 153 | 157 | 129,000 | 157 |
| 2002-09-19 | 156 | 164 | 156 | 160 | 208,000 | 160 |
| 2002-09-18 | 150 | 153 | 146 | 153 | 77,000 | 153 |
| 2002-09-17 | 150 | 154 | 147 | 154 | 127,000 | 154 |
| 2002-09-13 | 149 | 149 | 145 | 147 | 344,000 | 147 |
| 2002-09-12 | 148 | 150 | 145 | 149 | 112,000 | 149 |
| 2002-09-11 | 143 | 148 | 143 | 148 | 94,000 | 148 |
| 2002-09-10 | 146 | 148 | 145 | 148 | 124,000 | 148 |
| 2002-09-09 | 142 | 146 | 142 | 145 | 96,000 | 145 |
| 2002-09-06 | 138 | 142 | 137 | 142 | 252,000 | 142 |
| 2002-09-05 | 145 | 145 | 142 | 143 | 172,000 | 143 |
| 2002-09-04 | 141 | 142 | 138 | 140 | 272,000 | 140 |
| 2002-09-03 | 151 | 152 | 146 | 148 | 184,000 | 148 |
| 2002-09-02 | 159 | 159 | 154 | 155 | 124,000 | 155 |
| 2002-08-30 | 156 | 160 | 155 | 159 | 106,000 | 159 |
| 2002-08-29 | 158 | 160 | 155 | 156 | 91,000 | 156 |
| 2002-08-28 | 163 | 164 | 160 | 160 | 76,000 | 160 |
| 2002-08-27 | 163 | 165 | 162 | 163 | 97,000 | 163 |
| 2002-08-26 | 166 | 169 | 165 | 167 | 107,000 | 167 |
| 2002-08-23 | 162 | 166 | 162 | 163 | 144,000 | 163 |
| 2002-08-22 | 160 | 165 | 159 | 160 | 84,000 | 160 |
| 2002-08-21 | 159 | 164 | 158 | 160 | 72,000 | 160 |
| 2002-08-20 | 160 | 160 | 158 | 158 | 58,000 | 158 |
| 2002-08-19 | 163 | 163 | 158 | 159 | 106,000 | 159 |
| 2002-08-16 | 165 | 166 | 162 | 162 | 37,000 | 162 |
| 2002-08-15 | 163 | 165 | 162 | 165 | 45,000 | 165 |
| 2002-08-14 | 160 | 163 | 160 | 163 | 70,000 | 163 |
| 2002-08-13 | 162 | 162 | 160 | 160 | 70,000 | 160 |
| 2002-08-12 | 165 | 166 | 161 | 161 | 67,000 | 161 |
| 2002-08-09 | 167 | 167 | 163 | 167 | 128,000 | 167 |
| 2002-08-08 | 162 | 164 | 161 | 162 | 34,000 | 162 |
| 2002-08-07 | 160 | 161 | 159 | 160 | 62,000 | 160 |
| 2002-08-06 | 159 | 160 | 155 | 155 | 100,000 | 155 |
| 2002-08-05 | 160 | 161 | 158 | 160 | 41,000 | 160 |
| 2002-08-02 | 160 | 165 | 160 | 160 | 181,000 | 160 |
| 2002-08-01 | 163 | 163 | 161 | 162 | 98,000 | 162 |
| 2002-07-31 | 165 | 165 | 162 | 162 | 195,000 | 162 |
| 2002-07-30 | 166 | 171 | 165 | 166 | 276,000 | 166 |
| 2002-07-29 | 169 | 175 | 161 | 161 | 193,000 | 161 |
| 2002-07-26 | 175 | 175 | 168 | 168 | 152,000 | 168 |
| 2002-07-25 | 177 | 179 | 173 | 173 | 233,000 | 173 |
| 2002-07-24 | 175 | 175 | 172 | 172 | 138,000 | 172 |
| 2002-07-23 | 174 | 180 | 171 | 175 | 97,000 | 175 |
| 2002-07-22 | 171 | 176 | 171 | 174 | 92,000 | 174 |
| 2002-07-19 | 175 | 179 | 173 | 176 | 93,000 | 176 |
| 2002-07-18 | 174 | 190 | 171 | 190 | 519,000 | 190 |
| 2002-07-17 | 174 | 174 | 169 | 169 | 173,000 | 169 |
| 2002-07-16 | 173 | 178 | 170 | 170 | 246,000 | 170 |
| 2002-07-15 | 173 | 175 | 171 | 171 | 105,000 | 171 |
| 2002-07-12 | 180 | 183 | 175 | 175 | 96,000 | 175 |
| 2002-07-11 | 185 | 185 | 179 | 179 | 94,000 | 179 |
| 2002-07-10 | 188 | 190 | 186 | 187 | 33,000 | 187 |
| 2002-07-09 | 180 | 192 | 180 | 192 | 91,000 | 192 |
| 2002-07-08 | 196 | 196 | 183 | 183 | 102,000 | 183 |
| 2002-07-05 | 185 | 190 | 185 | 188 | 70,000 | 188 |
| 2002-07-04 | 184 | 187 | 184 | 187 | 88,000 | 187 |
| 2002-07-03 | 178 | 189 | 177 | 189 | 140,000 | 189 |
| 2002-07-02 | 175 | 181 | 174 | 181 | 141,000 | 181 |
| 2002-07-01 | 184 | 184 | 179 | 182 | 58,000 | 182 |
| 2002-06-28 | 181 | 181 | 177 | 179 | 63,000 | 179 |
| 2002-06-27 | 175 | 179 | 173 | 173 | 125,000 | 173 |
| 2002-06-26 | 185 | 185 | 174 | 174 | 100,000 | 174 |
| 2002-06-25 | 183 | 187 | 183 | 187 | 135,000 | 187 |
| 2002-06-24 | 172 | 182 | 168 | 182 | 150,000 | 182 |
| 2002-06-21 | 178 | 180 | 176 | 176 | 77,000 | 176 |
| 2002-06-20 | 175 | 193 | 175 | 182 | 148,000 | 182 |
| 2002-06-19 | 183 | 185 | 175 | 175 | 136,000 | 175 |
| 2002-06-18 | 190 | 190 | 180 | 183 | 141,000 | 183 |
| 2002-06-17 | 186 | 187 | 176 | 180 | 235,000 | 180 |
| 2002-06-14 | 194 | 195 | 190 | 190 | 823,000 | 190 |
| 2002-06-13 | 196 | 197 | 191 | 191 | 149,000 | 191 |
| 2002-06-12 | 202 | 202 | 196 | 198 | 135,000 | 198 |
| 2002-06-11 | 196 | 205 | 196 | 202 | 167,000 | 202 |
| 2002-06-10 | 205 | 205 | 199 | 199 | 223,000 | 199 |
| 2002-06-07 | 199 | 203 | 195 | 203 | 191,000 | 203 |
| 2002-06-06 | 212 | 215 | 203 | 203 | 243,000 | 203 |
| 2002-06-05 | 211 | 214 | 208 | 208 | 231,000 | 208 |
| 2002-06-04 | 212 | 213 | 206 | 206 | 175,000 | 206 |
| 2002-06-03 | 207 | 214 | 206 | 212 | 101,000 | 212 |
| 2002-05-31 | 206 | 211 | 205 | 206 | 116,000 | 206 |
| 2002-05-30 | 210 | 210 | 203 | 210 | 180,000 | 210 |
| 2002-05-29 | 210 | 214 | 208 | 212 | 208,000 | 212 |
| 2002-05-28 | 217 | 219 | 215 | 219 | 161,000 | 219 |
| 2002-05-27 | 222 | 223 | 217 | 221 | 359,000 | 221 |
| 2002-05-24 | 222 | 223 | 215 | 220 | 559,000 | 220 |
| 2002-05-23 | 218 | 219 | 210 | 217 | 579,000 | 217 |
| 2002-05-22 | 190 | 206 | 190 | 204 | 588,000 | 204 |
| 2002-05-21 | 198 | 199 | 191 | 191 | 336,000 | 191 |
| 2002-05-20 | 189 | 194 | 186 | 190 | 364,000 | 190 |
| 2002-05-17 | 181 | 183 | 176 | 179 | 214,000 | 179 |
| 2002-05-16 | 169 | 177 | 169 | 177 | 109,000 | 177 |
| 2002-05-15 | 168 | 170 | 164 | 167 | 237,000 | 167 |
| 2002-05-14 | 170 | 170 | 163 | 163 | 221,000 | 163 |
| 2002-05-13 | 169 | 170 | 165 | 165 | 114,000 | 165 |
| 2002-05-10 | 173 | 173 | 168 | 169 | 169,000 | 169 |
| 2002-05-09 | 173 | 177 | 173 | 173 | 157,000 | 173 |
| 2002-05-08 | 170 | 179 | 170 | 170 | 77,000 | 170 |
| 2002-05-07 | 175 | 177 | 170 | 170 | 205,000 | 170 |
| 2002-05-02 | 181 | 181 | 176 | 177 | 162,000 | 177 |
| 2002-05-01 | 179 | 180 | 175 | 175 | 169,000 | 175 |
| 2002-04-30 | 179 | 181 | 177 | 178 | 150,000 | 178 |
| 2002-04-26 | 185 | 187 | 178 | 186 | 358,000 | 186 |
| 2002-04-25 | 190 | 191 | 185 | 187 | 118,000 | 187 |
| 2002-04-24 | 194 | 195 | 190 | 190 | 119,000 | 190 |
| 2002-04-23 | 195 | 198 | 195 | 195 | 86,000 | 195 |
| 2002-04-22 | 193 | 198 | 193 | 198 | 49,000 | 198 |
| 2002-04-19 | 191 | 198 | 191 | 197 | 77,000 | 197 |
| 2002-04-18 | 197 | 197 | 193 | 193 | 78,000 | 193 |
| 2002-04-17 | 195 | 197 | 193 | 197 | 87,000 | 197 |
| 2002-04-16 | 183 | 194 | 183 | 194 | 86,000 | 194 |
| 2002-04-15 | 191 | 191 | 183 | 188 | 109,000 | 188 |
| 2002-04-12 | 197 | 197 | 182 | 182 | 278,000 | 182 |
| 2002-04-11 | 200 | 200 | 193 | 194 | 122,000 | 194 |
| 2002-04-10 | 192 | 200 | 192 | 200 | 127,000 | 200 |
| 2002-04-09 | 200 | 200 | 195 | 195 | 111,000 | 195 |
| 2002-04-08 | 199 | 200 | 197 | 199 | 45,000 | 199 |
| 2002-04-05 | 201 | 202 | 199 | 201 | 171,000 | 201 |
| 2002-04-04 | 199 | 202 | 197 | 199 | 187,000 | 199 |
| 2002-04-03 | 193 | 199 | 192 | 196 | 104,000 | 196 |
| 2002-04-02 | 193 | 198 | 192 | 197 | 67,000 | 197 |
| 2002-04-01 | 195 | 200 | 189 | 197 | 201,000 | 197 |
| 2002-03-29 | 200 | 200 | 189 | 190 | 325,000 | 190 |
| 2002-03-28 | 205 | 205 | 196 | 196 | 127,000 | 196 |
| 2002-03-27 | 205 | 205 | 201 | 201 | 199,000 | 201 |
| 2002-03-26 | 202 | 205 | 198 | 200 | 117,000 | 200 |
| 2002-03-25 | 205 | 210 | 200 | 210 | 256,000 | 210 |
| 2002-03-22 | 210 | 210 | 204 | 204 | 169,000 | 204 |
| 2002-03-20 | 218 | 219 | 208 | 211 | 215,000 | 211 |
| 2002-03-19 | 219 | 220 | 208 | 213 | 151,000 | 213 |
| 2002-03-18 | 220 | 223 | 216 | 216 | 182,000 | 216 |
| 2002-03-15 | 213 | 218 | 211 | 218 | 166,000 | 218 |
| 2002-03-14 | 204 | 212 | 202 | 208 | 192,000 | 208 |
| 2002-03-13 | 216 | 221 | 205 | 205 | 256,000 | 205 |
| 2002-03-12 | 230 | 233 | 216 | 216 | 366,000 | 216 |
| 2002-03-11 | 217 | 228 | 215 | 226 | 546,000 | 226 |
| 2002-03-08 | 204 | 213 | 203 | 208 | 971,000 | 208 |
| 2002-03-07 | 202 | 204 | 197 | 204 | 310,000 | 204 |
| 2002-03-06 | 198 | 199 | 195 | 197 | 195,000 | 197 |
| 2002-03-05 | 205 | 208 | 198 | 199 | 354,000 | 199 |
| 2002-03-04 | 181 | 198 | 181 | 197 | 343,000 | 197 |
| 2002-03-01 | 180 | 184 | 175 | 184 | 165,000 | 184 |
| 2002-02-28 | 184 | 186 | 172 | 181 | 191,000 | 181 |
| 2002-02-27 | 169 | 180 | 167 | 180 | 223,000 | 180 |
| 2002-02-26 | 170 | 171 | 164 | 170 | 103,000 | 170 |
| 2002-02-25 | 166 | 169 | 166 | 168 | 156,000 | 168 |
| 2002-02-22 | 160 | 164 | 160 | 164 | 80,000 | 164 |
| 2002-02-21 | 157 | 163 | 157 | 163 | 93,000 | 163 |
| 2002-02-20 | 150 | 161 | 150 | 154 | 97,000 | 154 |
| 2002-02-19 | 161 | 162 | 155 | 160 | 115,000 | 160 |
| 2002-02-18 | 160 | 163 | 157 | 163 | 73,000 | 163 |
| 2002-02-15 | 165 | 170 | 162 | 162 | 142,000 | 162 |
| 2002-02-14 | 170 | 175 | 168 | 168 | 166,000 | 168 |
| 2002-02-13 | 162 | 170 | 162 | 167 | 181,000 | 167 |
| 2002-02-12 | 160 | 162 | 160 | 162 | 109,000 | 162 |
| 2002-02-08 | 145 | 158 | 145 | 149 | 302,000 | 149 |
| 2002-02-07 | 145 | 148 | 143 | 148 | 116,000 | 148 |
| 2002-02-06 | 140 | 145 | 140 | 145 | 53,000 | 145 |
| 2002-02-05 | 144 | 145 | 142 | 143 | 88,000 | 143 |
| 2002-02-04 | 151 | 152 | 147 | 151 | 80,000 | 151 |
| 2002-02-01 | 155 | 158 | 149 | 150 | 165,000 | 150 |
| 2002-01-31 | 155 | 158 | 155 | 155 | 58,000 | 155 |
| 2002-01-30 | 156 | 158 | 153 | 158 | 102,000 | 158 |
| 2002-01-29 | 163 | 163 | 158 | 158 | 35,000 | 158 |
| 2002-01-28 | 163 | 165 | 160 | 162 | 100,000 | 162 |
| 2002-01-25 | 162 | 165 | 162 | 163 | 115,000 | 163 |
| 2002-01-24 | 160 | 160 | 158 | 160 | 82,000 | 160 |
| 2002-01-23 | 160 | 163 | 160 | 161 | 53,000 | 161 |
| 2002-01-22 | 165 | 169 | 160 | 160 | 106,000 | 160 |
| 2002-01-21 | 163 | 171 | 159 | 171 | 175,000 | 171 |
| 2002-01-18 | 155 | 165 | 154 | 164 | 243,000 | 164 |
| 2002-01-17 | 162 | 162 | 155 | 156 | 120,000 | 156 |
| 2002-01-16 | 159 | 162 | 158 | 162 | 127,000 | 162 |
| 2002-01-15 | 158 | 161 | 155 | 159 | 149,000 | 159 |
| 2002-01-11 | 166 | 167 | 163 | 163 | 201,000 | 163 |
| 2002-01-10 | 167 | 169 | 165 | 165 | 109,000 | 165 |
| 2002-01-09 | 169 | 170 | 167 | 170 | 86,000 | 170 |
| 2002-01-08 | 178 | 179 | 170 | 171 | 121,000 | 171 |
| 2002-01-07 | 180 | 180 | 175 | 177 | 151,000 | 177 |
| 2002-01-04 | 179 | 179 | 171 | 175 | 60,000 | 175 |
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
