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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 241 | 248 | 236 | 248 | 842,000 | 248 |
| 2003-12-29 | 224 | 233 | 223 | 230 | 1,020,000 | 230 |
| 2003-12-26 | 218 | 221 | 216 | 217 | 573,000 | 217 |
| 2003-12-25 | 211 | 216 | 208 | 215 | 844,000 | 215 |
| 2003-12-24 | 216 | 218 | 211 | 211 | 1,023,000 | 211 |
| 2003-12-22 | 217 | 221 | 213 | 214 | 921,000 | 214 |
| 2003-12-19 | 224 | 226 | 216 | 217 | 821,000 | 217 |
| 2003-12-18 | 219 | 220 | 216 | 216 | 585,000 | 216 |
| 2003-12-17 | 227 | 229 | 218 | 218 | 630,000 | 218 |
| 2003-12-16 | 227 | 227 | 221 | 223 | 826,000 | 223 |
| 2003-12-15 | 238 | 243 | 231 | 242 | 873,000 | 242 |
| 2003-12-12 | 228 | 230 | 222 | 223 | 708,000 | 223 |
| 2003-12-11 | 214 | 220 | 214 | 218 | 564,000 | 218 |
| 2003-12-10 | 221 | 221 | 212 | 214 | 634,000 | 214 |
| 2003-12-09 | 227 | 228 | 220 | 225 | 542,000 | 225 |
| 2003-12-08 | 231 | 231 | 221 | 221 | 414,000 | 221 |
| 2003-12-05 | 243 | 246 | 233 | 233 | 389,000 | 233 |
| 2003-12-04 | 243 | 246 | 238 | 243 | 383,000 | 243 |
| 2003-12-03 | 242 | 242 | 238 | 241 | 338,000 | 241 |
| 2003-12-02 | 249 | 251 | 240 | 242 | 709,000 | 242 |
| 2003-12-01 | 223 | 245 | 217 | 242 | 1,002,000 | 242 |
| 2003-11-28 | 245 | 245 | 234 | 237 | 741,000 | 237 |
| 2003-11-27 | 245 | 251 | 240 | 247 | 886,000 | 247 |
| 2003-11-26 | 242 | 247 | 240 | 245 | 643,000 | 245 |
| 2003-11-25 | 249 | 249 | 240 | 242 | 626,000 | 242 |
| 2003-11-21 | 225 | 236 | 220 | 235 | 764,000 | 235 |
| 2003-11-20 | 223 | 230 | 220 | 228 | 681,000 | 228 |
| 2003-11-19 | 208 | 223 | 206 | 216 | 804,000 | 216 |
| 2003-11-18 | 206 | 220 | 203 | 218 | 1,335,000 | 218 |
| 2003-11-17 | 235 | 235 | 214 | 214 | 851,000 | 214 |
| 2003-11-14 | 247 | 249 | 243 | 246 | 581,000 | 246 |
| 2003-11-13 | 254 | 256 | 245 | 246 | 858,000 | 246 |
| 2003-11-12 | 245 | 251 | 242 | 244 | 927,000 | 244 |
| 2003-11-11 | 256 | 257 | 233 | 246 | 2,335,000 | 246 |
| 2003-11-10 | 292 | 292 | 276 | 276 | 502,000 | 276 |
| 2003-11-07 | 280 | 288 | 280 | 287 | 556,000 | 287 |
| 2003-11-06 | 288 | 289 | 280 | 280 | 723,000 | 280 |
| 2003-11-05 | 294 | 299 | 288 | 294 | 465,000 | 294 |
| 2003-11-04 | 304 | 308 | 298 | 301 | 714,000 | 301 |
| 2003-10-31 | 306 | 310 | 294 | 299 | 520,000 | 299 |
| 2003-10-30 | 308 | 315 | 300 | 311 | 970,000 | 311 |
| 2003-10-29 | 320 | 322 | 309 | 311 | 1,086,000 | 311 |
| 2003-10-28 | 306 | 320 | 306 | 308 | 1,326,000 | 308 |
| 2003-10-27 | 299 | 313 | 295 | 306 | 1,301,000 | 306 |
| 2003-10-24 | 304 | 317 | 292 | 302 | 2,314,000 | 302 |
| 2003-10-23 | 297 | 315 | 286 | 286 | 2,499,000 | 286 |
| 2003-10-22 | 334 | 337 | 318 | 322 | 2,582,000 | 322 |
| 2003-10-21 | 382 | 390 | 340 | 347 | 3,253,000 | 347 |
| 2003-10-20 | 345 | 395 | 343 | 372 | 5,363,000 | 372 |
| 2003-10-17 | 328 | 340 | 321 | 340 | 4,345,000 | 340 |
| 2003-10-16 | 291 | 318 | 290 | 318 | 4,303,000 | 318 |
| 2003-10-15 | 279 | 288 | 272 | 284 | 2,327,000 | 284 |
| 2003-10-14 | 272 | 274 | 269 | 269 | 1,753,000 | 269 |
| 2003-10-10 | 256 | 267 | 256 | 262 | 1,380,000 | 262 |
| 2003-10-09 | 255 | 259 | 254 | 254 | 388,000 | 254 |
| 2003-10-08 | 262 | 263 | 257 | 257 | 521,000 | 257 |
| 2003-10-07 | 268 | 270 | 261 | 263 | 507,000 | 263 |
| 2003-10-06 | 271 | 275 | 268 | 268 | 1,081,000 | 268 |
| 2003-10-03 | 270 | 270 | 262 | 265 | 1,183,000 | 265 |
| 2003-10-02 | 258 | 272 | 255 | 270 | 1,869,000 | 270 |
| 2003-10-01 | 243 | 248 | 241 | 245 | 509,000 | 245 |
| 2003-09-30 | 242 | 243 | 239 | 240 | 284,000 | 240 |
| 2003-09-29 | 242 | 246 | 238 | 238 | 233,000 | 238 |
| 2003-09-26 | 230 | 243 | 229 | 241 | 356,000 | 241 |
| 2003-09-25 | 236 | 236 | 229 | 229 | 479,000 | 229 |
| 2003-09-24 | 245 | 248 | 238 | 238 | 481,000 | 238 |
| 2003-09-22 | 257 | 257 | 244 | 247 | 626,000 | 247 |
| 2003-09-19 | 260 | 262 | 251 | 254 | 1,781,000 | 254 |
| 2003-09-18 | 244 | 256 | 243 | 252 | 1,764,000 | 252 |
| 2003-09-17 | 247 | 248 | 242 | 243 | 1,822,000 | 243 |
| 2003-09-16 | 237 | 238 | 232 | 236 | 988,000 | 236 |
| 2003-09-12 | 236 | 238 | 232 | 234 | 821,000 | 234 |
| 2003-09-11 | 235 | 236 | 231 | 231 | 445,000 | 231 |
| 2003-09-10 | 239 | 241 | 236 | 239 | 880,000 | 239 |
| 2003-09-09 | 237 | 241 | 236 | 236 | 613,000 | 236 |
| 2003-09-08 | 230 | 237 | 226 | 233 | 402,000 | 233 |
| 2003-09-05 | 241 | 242 | 232 | 232 | 391,000 | 232 |
| 2003-09-04 | 245 | 245 | 238 | 238 | 906,000 | 238 |
| 2003-09-03 | 247 | 247 | 239 | 244 | 902,000 | 244 |
| 2003-09-02 | 241 | 244 | 235 | 237 | 1,164,000 | 237 |
| 2003-09-01 | 227 | 239 | 225 | 239 | 691,000 | 239 |
| 2003-08-29 | 222 | 225 | 220 | 222 | 322,000 | 222 |
| 2003-08-28 | 227 | 227 | 220 | 223 | 341,000 | 223 |
| 2003-08-27 | 231 | 232 | 227 | 227 | 390,000 | 227 |
| 2003-08-26 | 226 | 229 | 222 | 227 | 534,000 | 227 |
| 2003-08-25 | 229 | 231 | 227 | 227 | 493,000 | 227 |
| 2003-08-22 | 238 | 239 | 230 | 231 | 564,000 | 231 |
| 2003-08-21 | 235 | 239 | 234 | 237 | 346,000 | 237 |
| 2003-08-20 | 241 | 242 | 232 | 240 | 494,000 | 240 |
| 2003-08-19 | 244 | 244 | 237 | 240 | 667,000 | 240 |
| 2003-08-18 | 232 | 237 | 230 | 235 | 410,000 | 235 |
| 2003-08-15 | 232 | 236 | 225 | 225 | 534,000 | 225 |
| 2003-08-14 | 226 | 229 | 220 | 227 | 414,000 | 227 |
| 2003-08-13 | 215 | 224 | 215 | 221 | 392,000 | 221 |
| 2003-08-12 | 213 | 215 | 210 | 211 | 156,000 | 211 |
| 2003-08-11 | 201 | 211 | 200 | 210 | 150,000 | 210 |
| 2003-08-08 | 200 | 204 | 200 | 200 | 196,000 | 200 |
| 2003-08-07 | 200 | 206 | 200 | 201 | 150,000 | 201 |
| 2003-08-06 | 199 | 207 | 196 | 204 | 398,000 | 204 |
| 2003-08-05 | 211 | 211 | 202 | 203 | 252,000 | 203 |
| 2003-08-04 | 214 | 219 | 211 | 212 | 205,000 | 212 |
| 2003-08-01 | 220 | 221 | 214 | 214 | 312,000 | 214 |
| 2003-07-31 | 217 | 222 | 214 | 214 | 295,000 | 214 |
| 2003-07-30 | 221 | 223 | 219 | 219 | 226,000 | 219 |
| 2003-07-29 | 229 | 233 | 224 | 224 | 298,000 | 224 |
| 2003-07-28 | 241 | 241 | 230 | 232 | 404,000 | 232 |
| 2003-07-25 | 236 | 238 | 225 | 226 | 527,000 | 226 |
| 2003-07-24 | 233 | 240 | 232 | 236 | 688,000 | 236 |
| 2003-07-23 | 212 | 229 | 212 | 226 | 339,000 | 226 |
| 2003-07-22 | 212 | 215 | 210 | 210 | 309,000 | 210 |
| 2003-07-18 | 203 | 220 | 203 | 215 | 496,000 | 215 |
| 2003-07-17 | 219 | 221 | 212 | 213 | 732,000 | 213 |
| 2003-07-16 | 229 | 231 | 223 | 225 | 509,000 | 225 |
| 2003-07-15 | 237 | 241 | 230 | 234 | 776,000 | 234 |
| 2003-07-14 | 232 | 233 | 221 | 221 | 712,000 | 221 |
| 2003-07-11 | 232 | 235 | 228 | 228 | 672,000 | 228 |
| 2003-07-10 | 245 | 250 | 240 | 242 | 707,000 | 242 |
| 2003-07-09 | 251 | 256 | 230 | 251 | 1,062,000 | 251 |
| 2003-07-08 | 270 | 270 | 250 | 250 | 2,424,000 | 250 |
| 2003-07-07 | 222 | 250 | 220 | 245 | 1,883,000 | 245 |
| 2003-07-04 | 198 | 223 | 198 | 220 | 1,115,000 | 220 |
| 2003-07-03 | 237 | 244 | 208 | 208 | 2,054,000 | 208 |
| 2003-07-02 | 210 | 221 | 202 | 217 | 2,281,000 | 217 |
| 2003-07-01 | 174 | 192 | 174 | 186 | 837,000 | 186 |
| 2003-06-30 | 177 | 178 | 173 | 175 | 260,000 | 175 |
| 2003-06-27 | 171 | 176 | 170 | 172 | 633,000 | 172 |
| 2003-06-26 | 167 | 167 | 163 | 167 | 248,000 | 167 |
| 2003-06-25 | 165 | 170 | 165 | 167 | 267,000 | 167 |
| 2003-06-24 | 170 | 170 | 163 | 165 | 363,000 | 165 |
| 2003-06-23 | 168 | 172 | 166 | 171 | 505,000 | 171 |
| 2003-06-20 | 154 | 160 | 154 | 159 | 226,000 | 159 |
| 2003-06-19 | 161 | 162 | 153 | 156 | 607,000 | 156 |
| 2003-06-18 | 164 | 168 | 160 | 161 | 743,000 | 161 |
| 2003-06-17 | 164 | 165 | 160 | 161 | 405,000 | 161 |
| 2003-06-16 | 155 | 160 | 153 | 154 | 351,000 | 154 |
| 2003-06-13 | 170 | 170 | 164 | 165 | 625,000 | 165 |
| 2003-06-12 | 175 | 175 | 168 | 169 | 312,000 | 169 |
| 2003-06-11 | 168 | 175 | 168 | 170 | 592,000 | 170 |
| 2003-06-10 | 166 | 166 | 161 | 162 | 478,000 | 162 |
| 2003-06-09 | 158 | 170 | 156 | 166 | 706,000 | 166 |
| 2003-06-06 | 150 | 157 | 149 | 153 | 673,000 | 153 |
| 2003-06-05 | 143 | 147 | 140 | 146 | 369,000 | 146 |
| 2003-06-04 | 131 | 142 | 131 | 133 | 335,000 | 133 |
| 2003-06-03 | 130 | 130 | 128 | 130 | 203,000 | 130 |
| 2003-06-02 | 122 | 130 | 122 | 128 | 233,000 | 128 |
| 2003-05-30 | 122 | 123 | 121 | 123 | 72,000 | 123 |
| 2003-05-29 | 122 | 124 | 121 | 122 | 127,000 | 122 |
| 2003-05-28 | 122 | 123 | 120 | 120 | 107,000 | 120 |
| 2003-05-27 | 123 | 123 | 120 | 120 | 82,000 | 120 |
| 2003-05-26 | 123 | 124 | 122 | 122 | 96,000 | 122 |
| 2003-05-23 | 120 | 123 | 119 | 123 | 176,000 | 123 |
| 2003-05-22 | 118 | 120 | 118 | 118 | 40,000 | 118 |
| 2003-05-21 | 120 | 121 | 118 | 120 | 127,000 | 120 |
| 2003-05-20 | 119 | 121 | 119 | 121 | 73,000 | 121 |
| 2003-05-19 | 121 | 122 | 118 | 121 | 157,000 | 121 |
| 2003-05-16 | 122 | 124 | 120 | 122 | 119,000 | 122 |
| 2003-05-15 | 121 | 122 | 120 | 120 | 125,000 | 120 |
| 2003-05-14 | 122 | 124 | 121 | 122 | 103,000 | 122 |
| 2003-05-13 | 122 | 124 | 122 | 122 | 170,000 | 122 |
| 2003-05-12 | 120 | 122 | 118 | 122 | 143,000 | 122 |
| 2003-05-09 | 119 | 120 | 118 | 120 | 132,000 | 120 |
| 2003-05-08 | 119 | 119 | 117 | 117 | 108,000 | 117 |
| 2003-05-07 | 118 | 119 | 117 | 117 | 43,000 | 117 |
| 2003-05-06 | 118 | 120 | 117 | 117 | 152,000 | 117 |
| 2003-05-02 | 118 | 118 | 116 | 118 | 100,000 | 118 |
| 2003-05-01 | 116 | 119 | 116 | 118 | 109,000 | 118 |
| 2003-04-30 | 117 | 118 | 116 | 116 | 79,000 | 116 |
| 2003-04-28 | 117 | 119 | 116 | 116 | 98,000 | 116 |
| 2003-04-25 | 120 | 122 | 120 | 120 | 156,000 | 120 |
| 2003-04-24 | 119 | 122 | 119 | 120 | 100,000 | 120 |
| 2003-04-23 | 119 | 120 | 118 | 119 | 62,000 | 119 |
| 2003-04-22 | 121 | 122 | 119 | 120 | 67,000 | 120 |
| 2003-04-21 | 119 | 122 | 118 | 122 | 109,000 | 122 |
| 2003-04-18 | 120 | 120 | 117 | 118 | 110,000 | 118 |
| 2003-04-17 | 119 | 120 | 118 | 120 | 62,000 | 120 |
| 2003-04-16 | 120 | 121 | 118 | 118 | 58,000 | 118 |
| 2003-04-15 | 123 | 123 | 117 | 120 | 143,000 | 120 |
| 2003-04-14 | 121 | 121 | 118 | 120 | 113,000 | 120 |
| 2003-04-11 | 119 | 121 | 118 | 120 | 127,000 | 120 |
| 2003-04-10 | 118 | 121 | 118 | 118 | 59,000 | 118 |
| 2003-04-09 | 117 | 123 | 117 | 123 | 136,000 | 123 |
| 2003-04-08 | 119 | 120 | 118 | 120 | 77,000 | 120 |
| 2003-04-07 | 122 | 122 | 119 | 120 | 69,000 | 120 |
| 2003-04-04 | 118 | 122 | 118 | 118 | 105,000 | 118 |
| 2003-04-03 | 125 | 125 | 119 | 119 | 73,000 | 119 |
| 2003-04-02 | 120 | 123 | 118 | 123 | 75,000 | 123 |
| 2003-04-01 | 118 | 122 | 117 | 119 | 98,000 | 119 |
| 2003-03-31 | 125 | 125 | 121 | 122 | 131,000 | 122 |
| 2003-03-28 | 128 | 128 | 124 | 126 | 123,000 | 126 |
| 2003-03-27 | 127 | 128 | 125 | 127 | 93,000 | 127 |
| 2003-03-26 | 128 | 128 | 121 | 127 | 212,000 | 127 |
| 2003-03-25 | 126 | 128 | 124 | 128 | 181,000 | 128 |
| 2003-03-24 | 125 | 128 | 125 | 128 | 176,000 | 128 |
| 2003-03-20 | 118 | 124 | 117 | 124 | 145,000 | 124 |
| 2003-03-19 | 120 | 120 | 114 | 117 | 98,000 | 117 |
| 2003-03-18 | 121 | 123 | 120 | 120 | 126,000 | 120 |
| 2003-03-17 | 124 | 124 | 121 | 121 | 79,000 | 121 |
| 2003-03-14 | 127 | 127 | 124 | 124 | 617,000 | 124 |
| 2003-03-13 | 121 | 124 | 120 | 124 | 129,000 | 124 |
| 2003-03-12 | 122 | 123 | 121 | 121 | 107,000 | 121 |
| 2003-03-11 | 120 | 127 | 119 | 123 | 323,000 | 123 |
| 2003-03-10 | 120 | 122 | 117 | 119 | 144,000 | 119 |
| 2003-03-07 | 123 | 124 | 119 | 120 | 242,000 | 120 |
| 2003-03-06 | 124 | 126 | 122 | 122 | 220,000 | 122 |
| 2003-03-05 | 125 | 126 | 123 | 124 | 88,000 | 124 |
| 2003-03-04 | 125 | 126 | 123 | 126 | 128,000 | 126 |
| 2003-03-03 | 122 | 125 | 122 | 125 | 105,000 | 125 |
| 2003-02-28 | 123 | 126 | 122 | 123 | 96,000 | 123 |
| 2003-02-27 | 121 | 123 | 119 | 122 | 126,000 | 122 |
| 2003-02-26 | 120 | 121 | 120 | 120 | 69,000 | 120 |
| 2003-02-25 | 126 | 126 | 120 | 120 | 253,000 | 120 |
| 2003-02-24 | 126 | 128 | 126 | 126 | 91,000 | 126 |
| 2003-02-21 | 127 | 129 | 124 | 126 | 201,000 | 126 |
| 2003-02-20 | 125 | 128 | 125 | 128 | 108,000 | 128 |
| 2003-02-19 | 130 | 132 | 125 | 125 | 144,000 | 125 |
| 2003-02-18 | 130 | 133 | 128 | 130 | 195,000 | 130 |
| 2003-02-17 | 128 | 130 | 127 | 130 | 175,000 | 130 |
| 2003-02-14 | 122 | 128 | 122 | 124 | 275,000 | 124 |
| 2003-02-13 | 125 | 128 | 124 | 125 | 167,000 | 125 |
| 2003-02-12 | 124 | 128 | 120 | 127 | 187,000 | 127 |
| 2003-02-10 | 122 | 124 | 119 | 124 | 90,000 | 124 |
| 2003-02-07 | 123 | 124 | 122 | 122 | 71,000 | 122 |
| 2003-02-06 | 124 | 124 | 119 | 122 | 144,000 | 122 |
| 2003-02-05 | 115 | 123 | 115 | 122 | 287,000 | 122 |
| 2003-02-04 | 119 | 123 | 119 | 119 | 193,000 | 119 |
| 2003-02-03 | 115 | 121 | 114 | 120 | 236,000 | 120 |
| 2003-01-31 | 120 | 120 | 116 | 116 | 360,000 | 116 |
| 2003-01-30 | 121 | 122 | 119 | 120 | 154,000 | 120 |
| 2003-01-29 | 124 | 126 | 120 | 120 | 191,000 | 120 |
| 2003-01-28 | 127 | 128 | 124 | 124 | 122,000 | 124 |
| 2003-01-27 | 132 | 132 | 128 | 128 | 129,000 | 128 |
| 2003-01-24 | 132 | 137 | 132 | 135 | 245,000 | 135 |
| 2003-01-23 | 133 | 134 | 129 | 132 | 96,000 | 132 |
| 2003-01-22 | 138 | 138 | 133 | 133 | 85,000 | 133 |
| 2003-01-21 | 134 | 137 | 131 | 135 | 170,000 | 135 |
| 2003-01-20 | 131 | 134 | 130 | 134 | 164,000 | 134 |
| 2003-01-17 | 128 | 133 | 128 | 130 | 259,000 | 130 |
| 2003-01-16 | 127 | 129 | 125 | 129 | 69,000 | 129 |
| 2003-01-15 | 124 | 127 | 123 | 127 | 124,000 | 127 |
| 2003-01-14 | 121 | 125 | 121 | 125 | 43,000 | 125 |
| 2003-01-10 | 123 | 126 | 122 | 123 | 128,000 | 123 |
| 2003-01-09 | 121 | 123 | 120 | 123 | 85,000 | 123 |
| 2003-01-08 | 127 | 127 | 121 | 123 | 116,000 | 123 |
| 2003-01-07 | 132 | 132 | 128 | 128 | 53,000 | 128 |
| 2003-01-06 | 128 | 130 | 128 | 130 | 58,000 | 130 |
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
