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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 702 | 709 | 691 | 705 | 1,534,000 | 705 |
| 2005-12-29 | 695 | 725 | 691 | 698 | 3,537,000 | 698 |
| 2005-12-28 | 651 | 685 | 650 | 685 | 2,877,000 | 685 |
| 2005-12-27 | 634 | 658 | 618 | 651 | 3,014,000 | 651 |
| 2005-12-26 | 603 | 646 | 603 | 643 | 2,591,000 | 643 |
| 2005-12-22 | 586 | 596 | 585 | 595 | 2,144,000 | 595 |
| 2005-12-21 | 570 | 589 | 570 | 586 | 2,114,000 | 586 |
| 2005-12-20 | 544 | 570 | 543 | 570 | 1,546,000 | 570 |
| 2005-12-19 | 550 | 551 | 542 | 548 | 710,000 | 548 |
| 2005-12-16 | 537 | 560 | 537 | 547 | 1,285,000 | 547 |
| 2005-12-15 | 552 | 564 | 545 | 547 | 897,000 | 547 |
| 2005-12-14 | 568 | 572 | 556 | 558 | 1,584,000 | 558 |
| 2005-12-13 | 576 | 576 | 563 | 566 | 1,722,000 | 566 |
| 2005-12-12 | 574 | 577 | 565 | 572 | 1,611,000 | 572 |
| 2005-12-09 | 540 | 559 | 539 | 554 | 1,978,000 | 554 |
| 2005-12-08 | 548 | 551 | 517 | 531 | 2,260,000 | 531 |
| 2005-12-07 | 557 | 565 | 553 | 555 | 3,452,000 | 555 |
| 2005-12-06 | 554 | 557 | 542 | 547 | 3,453,000 | 547 |
| 2005-12-05 | 539 | 559 | 533 | 555 | 3,453,000 | 555 |
| 2005-12-02 | 518 | 533 | 516 | 531 | 3,592,000 | 531 |
| 2005-12-01 | 498 | 510 | 496 | 509 | 1,773,000 | 509 |
| 2005-11-30 | 490 | 495 | 490 | 495 | 829,000 | 495 |
| 2005-11-29 | 490 | 494 | 489 | 491 | 834,000 | 491 |
| 2005-11-28 | 497 | 497 | 489 | 493 | 1,181,000 | 493 |
| 2005-11-25 | 484 | 492 | 480 | 492 | 1,201,000 | 492 |
| 2005-11-24 | 500 | 500 | 486 | 486 | 943,000 | 486 |
| 2005-11-22 | 490 | 497 | 489 | 493 | 1,024,000 | 493 |
| 2005-11-21 | 502 | 502 | 486 | 487 | 1,103,000 | 487 |
| 2005-11-18 | 511 | 511 | 495 | 499 | 1,473,000 | 499 |
| 2005-11-17 | 484 | 502 | 481 | 501 | 1,693,000 | 501 |
| 2005-11-16 | 470 | 483 | 466 | 482 | 993,000 | 482 |
| 2005-11-15 | 475 | 481 | 470 | 475 | 861,000 | 475 |
| 2005-11-14 | 504 | 504 | 481 | 481 | 1,437,000 | 481 |
| 2005-11-11 | 475 | 495 | 475 | 494 | 1,543,000 | 494 |
| 2005-11-10 | 490 | 492 | 473 | 480 | 1,190,000 | 480 |
| 2005-11-09 | 494 | 498 | 490 | 490 | 1,340,000 | 490 |
| 2005-11-08 | 512 | 521 | 499 | 501 | 2,578,000 | 501 |
| 2005-11-07 | 497 | 508 | 494 | 507 | 2,663,000 | 507 |
| 2005-11-04 | 480 | 491 | 478 | 487 | 2,457,000 | 487 |
| 2005-11-02 | 474 | 477 | 470 | 472 | 1,695,000 | 472 |
| 2005-11-01 | 456 | 470 | 456 | 469 | 1,706,000 | 469 |
| 2005-10-31 | 453 | 456 | 449 | 453 | 2,093,000 | 453 |
| 2005-10-28 | 443 | 445 | 435 | 439 | 1,714,000 | 439 |
| 2005-10-27 | 442 | 452 | 440 | 447 | 2,974,000 | 447 |
| 2005-10-26 | 430 | 439 | 425 | 438 | 1,829,000 | 438 |
| 2005-10-25 | 425 | 430 | 423 | 430 | 1,324,000 | 430 |
| 2005-10-24 | 415 | 420 | 413 | 418 | 573,000 | 418 |
| 2005-10-21 | 405 | 418 | 400 | 416 | 850,000 | 416 |
| 2005-10-20 | 413 | 414 | 410 | 410 | 481,000 | 410 |
| 2005-10-19 | 413 | 415 | 407 | 410 | 745,000 | 410 |
| 2005-10-18 | 409 | 414 | 407 | 409 | 433,000 | 409 |
| 2005-10-17 | 416 | 418 | 408 | 409 | 655,000 | 409 |
| 2005-10-14 | 415 | 416 | 409 | 414 | 994,000 | 414 |
| 2005-10-13 | 415 | 418 | 413 | 417 | 941,000 | 417 |
| 2005-10-12 | 428 | 430 | 421 | 422 | 1,267,000 | 422 |
| 2005-10-11 | 403 | 420 | 403 | 420 | 930,000 | 420 |
| 2005-10-07 | 395 | 409 | 395 | 400 | 917,000 | 400 |
| 2005-10-06 | 399 | 402 | 396 | 399 | 1,372,000 | 399 |
| 2005-10-05 | 422 | 424 | 411 | 412 | 1,451,000 | 412 |
| 2005-10-04 | 425 | 432 | 421 | 426 | 1,442,000 | 426 |
| 2005-10-03 | 428 | 430 | 417 | 429 | 1,970,000 | 429 |
| 2005-09-30 | 429 | 442 | 420 | 425 | 4,505,000 | 425 |
| 2005-09-29 | 410 | 414 | 407 | 414 | 1,940,000 | 414 |
| 2005-09-28 | 399 | 406 | 398 | 406 | 1,362,000 | 406 |
| 2005-09-27 | 402 | 407 | 398 | 398 | 1,656,000 | 398 |
| 2005-09-26 | 395 | 398 | 393 | 398 | 1,175,000 | 398 |
| 2005-09-22 | 390 | 391 | 387 | 391 | 1,077,000 | 391 |
| 2005-09-21 | 395 | 397 | 390 | 392 | 1,615,000 | 392 |
| 2005-09-20 | 385 | 394 | 384 | 391 | 2,040,000 | 391 |
| 2005-09-16 | 379 | 380 | 374 | 380 | 1,396,000 | 380 |
| 2005-09-15 | 369 | 377 | 367 | 377 | 1,053,000 | 377 |
| 2005-09-14 | 372 | 372 | 367 | 369 | 815,000 | 369 |
| 2005-09-13 | 365 | 375 | 363 | 373 | 1,743,000 | 373 |
| 2005-09-12 | 365 | 369 | 360 | 362 | 1,252,000 | 362 |
| 2005-09-09 | 353 | 359 | 349 | 358 | 1,316,000 | 358 |
| 2005-09-08 | 351 | 353 | 348 | 352 | 662,000 | 352 |
| 2005-09-07 | 355 | 358 | 352 | 352 | 659,000 | 352 |
| 2005-09-06 | 359 | 360 | 353 | 353 | 555,000 | 353 |
| 2005-09-05 | 354 | 359 | 353 | 356 | 535,000 | 356 |
| 2005-09-02 | 355 | 359 | 354 | 355 | 466,000 | 355 |
| 2005-09-01 | 360 | 363 | 358 | 358 | 727,000 | 358 |
| 2005-08-31 | 358 | 360 | 357 | 359 | 289,000 | 359 |
| 2005-08-30 | 357 | 364 | 356 | 361 | 490,000 | 361 |
| 2005-08-29 | 357 | 357 | 353 | 353 | 350,000 | 353 |
| 2005-08-26 | 356 | 361 | 355 | 361 | 621,000 | 361 |
| 2005-08-25 | 362 | 362 | 351 | 356 | 926,000 | 356 |
| 2005-08-24 | 362 | 365 | 360 | 365 | 922,000 | 365 |
| 2005-08-23 | 373 | 375 | 365 | 365 | 1,435,000 | 365 |
| 2005-08-22 | 356 | 370 | 356 | 370 | 1,713,000 | 370 |
| 2005-08-19 | 356 | 358 | 355 | 358 | 409,000 | 358 |
| 2005-08-18 | 360 | 362 | 357 | 359 | 678,000 | 359 |
| 2005-08-17 | 355 | 362 | 354 | 359 | 877,000 | 359 |
| 2005-08-16 | 361 | 363 | 356 | 359 | 1,059,000 | 359 |
| 2005-08-15 | 357 | 362 | 354 | 360 | 1,528,000 | 360 |
| 2005-08-12 | 354 | 355 | 351 | 353 | 1,296,000 | 353 |
| 2005-08-11 | 354 | 357 | 348 | 351 | 2,264,000 | 351 |
| 2005-08-10 | 326 | 346 | 325 | 345 | 1,592,000 | 345 |
| 2005-08-09 | 318 | 324 | 318 | 322 | 243,000 | 322 |
| 2005-08-08 | 316 | 318 | 311 | 318 | 496,000 | 318 |
| 2005-08-05 | 321 | 322 | 319 | 320 | 628,000 | 320 |
| 2005-08-04 | 324 | 326 | 322 | 323 | 423,000 | 323 |
| 2005-08-03 | 324 | 326 | 323 | 324 | 490,000 | 324 |
| 2005-08-02 | 326 | 327 | 322 | 323 | 552,000 | 323 |
| 2005-08-01 | 327 | 329 | 326 | 326 | 506,000 | 326 |
| 2005-07-29 | 331 | 332 | 329 | 329 | 479,000 | 329 |
| 2005-07-28 | 332 | 334 | 331 | 331 | 328,000 | 331 |
| 2005-07-27 | 330 | 334 | 329 | 329 | 437,000 | 329 |
| 2005-07-26 | 332 | 332 | 330 | 332 | 462,000 | 332 |
| 2005-07-25 | 333 | 336 | 333 | 333 | 359,000 | 333 |
| 2005-07-22 | 332 | 334 | 331 | 333 | 428,000 | 333 |
| 2005-07-21 | 337 | 338 | 333 | 333 | 253,000 | 333 |
| 2005-07-20 | 336 | 338 | 335 | 336 | 915,000 | 336 |
| 2005-07-19 | 333 | 334 | 330 | 331 | 297,000 | 331 |
| 2005-07-15 | 333 | 336 | 330 | 335 | 735,000 | 335 |
| 2005-07-14 | 327 | 332 | 327 | 328 | 538,000 | 328 |
| 2005-07-13 | 326 | 327 | 324 | 326 | 267,000 | 326 |
| 2005-07-12 | 325 | 327 | 324 | 326 | 250,000 | 326 |
| 2005-07-11 | 323 | 328 | 323 | 324 | 545,000 | 324 |
| 2005-07-08 | 325 | 327 | 320 | 320 | 818,000 | 320 |
| 2005-07-07 | 330 | 331 | 325 | 326 | 544,000 | 326 |
| 2005-07-06 | 333 | 333 | 332 | 332 | 198,000 | 332 |
| 2005-07-05 | 336 | 336 | 333 | 333 | 177,000 | 333 |
| 2005-07-04 | 335 | 336 | 333 | 335 | 319,000 | 335 |
| 2005-07-01 | 334 | 337 | 333 | 334 | 538,000 | 334 |
| 2005-06-30 | 337 | 337 | 333 | 334 | 380,000 | 334 |
| 2005-06-29 | 337 | 338 | 335 | 336 | 282,000 | 336 |
| 2005-06-28 | 335 | 336 | 333 | 336 | 313,000 | 336 |
| 2005-06-27 | 336 | 336 | 333 | 334 | 353,000 | 334 |
| 2005-06-24 | 336 | 338 | 335 | 338 | 457,000 | 338 |
| 2005-06-23 | 338 | 338 | 335 | 337 | 570,000 | 337 |
| 2005-06-22 | 336 | 336 | 333 | 335 | 299,000 | 335 |
| 2005-06-21 | 336 | 338 | 335 | 336 | 230,000 | 336 |
| 2005-06-20 | 337 | 338 | 335 | 338 | 477,000 | 338 |
| 2005-06-17 | 333 | 335 | 332 | 334 | 698,000 | 334 |
| 2005-06-16 | 325 | 332 | 325 | 332 | 967,000 | 332 |
| 2005-06-15 | 321 | 325 | 320 | 325 | 459,000 | 325 |
| 2005-06-14 | 325 | 326 | 321 | 321 | 428,000 | 321 |
| 2005-06-13 | 325 | 329 | 325 | 325 | 403,000 | 325 |
| 2005-06-10 | 326 | 327 | 325 | 327 | 476,000 | 327 |
| 2005-06-09 | 328 | 330 | 324 | 324 | 371,000 | 324 |
| 2005-06-08 | 326 | 328 | 324 | 326 | 309,000 | 326 |
| 2005-06-07 | 326 | 327 | 322 | 324 | 445,000 | 324 |
| 2005-06-06 | 326 | 327 | 325 | 327 | 312,000 | 327 |
| 2005-06-03 | 328 | 331 | 326 | 326 | 681,000 | 326 |
| 2005-06-02 | 322 | 329 | 322 | 329 | 864,000 | 329 |
| 2005-06-01 | 320 | 322 | 319 | 322 | 298,000 | 322 |
| 2005-05-31 | 319 | 322 | 318 | 322 | 341,000 | 322 |
| 2005-05-30 | 313 | 322 | 312 | 319 | 520,000 | 319 |
| 2005-05-27 | 310 | 313 | 309 | 310 | 367,000 | 310 |
| 2005-05-26 | 310 | 311 | 307 | 307 | 325,000 | 307 |
| 2005-05-25 | 317 | 317 | 310 | 310 | 314,000 | 310 |
| 2005-05-24 | 317 | 318 | 315 | 315 | 235,000 | 315 |
| 2005-05-23 | 314 | 317 | 312 | 317 | 244,000 | 317 |
| 2005-05-20 | 320 | 320 | 313 | 315 | 311,000 | 315 |
| 2005-05-19 | 310 | 317 | 310 | 317 | 491,000 | 317 |
| 2005-05-18 | 309 | 311 | 304 | 305 | 453,000 | 305 |
| 2005-05-17 | 316 | 319 | 305 | 305 | 532,000 | 305 |
| 2005-05-16 | 320 | 320 | 310 | 313 | 392,000 | 313 |
| 2005-05-13 | 320 | 322 | 320 | 320 | 393,000 | 320 |
| 2005-05-12 | 323 | 323 | 319 | 320 | 285,000 | 320 |
| 2005-05-11 | 322 | 324 | 320 | 323 | 452,000 | 323 |
| 2005-05-10 | 330 | 330 | 324 | 325 | 384,000 | 325 |
| 2005-05-09 | 328 | 328 | 323 | 325 | 320,000 | 325 |
| 2005-05-06 | 323 | 328 | 322 | 325 | 524,000 | 325 |
| 2005-05-02 | 319 | 322 | 315 | 322 | 528,000 | 322 |
| 2005-04-28 | 317 | 320 | 316 | 319 | 292,000 | 319 |
| 2005-04-27 | 318 | 321 | 311 | 318 | 344,000 | 318 |
| 2005-04-26 | 322 | 324 | 318 | 320 | 430,000 | 320 |
| 2005-04-25 | 321 | 323 | 320 | 320 | 334,000 | 320 |
| 2005-04-22 | 324 | 324 | 320 | 323 | 662,000 | 323 |
| 2005-04-21 | 306 | 315 | 305 | 314 | 869,000 | 314 |
| 2005-04-20 | 332 | 332 | 317 | 318 | 1,206,000 | 318 |
| 2005-04-19 | 311 | 321 | 310 | 320 | 1,079,000 | 320 |
| 2005-04-18 | 313 | 318 | 306 | 306 | 1,387,000 | 306 |
| 2005-04-15 | 329 | 329 | 323 | 325 | 708,000 | 325 |
| 2005-04-14 | 325 | 334 | 325 | 333 | 850,000 | 333 |
| 2005-04-13 | 338 | 339 | 329 | 332 | 918,000 | 332 |
| 2005-04-12 | 343 | 344 | 333 | 339 | 723,000 | 339 |
| 2005-04-11 | 349 | 349 | 343 | 343 | 503,000 | 343 |
| 2005-04-08 | 349 | 350 | 347 | 349 | 595,000 | 349 |
| 2005-04-07 | 349 | 349 | 345 | 348 | 587,000 | 348 |
| 2005-04-06 | 352 | 353 | 347 | 348 | 885,000 | 348 |
| 2005-04-05 | 348 | 354 | 348 | 352 | 559,000 | 352 |
| 2005-04-04 | 348 | 351 | 346 | 350 | 679,000 | 350 |
| 2005-04-01 | 354 | 356 | 349 | 353 | 1,258,000 | 353 |
| 2005-03-31 | 351 | 356 | 349 | 354 | 1,449,000 | 354 |
| 2005-03-30 | 350 | 355 | 342 | 344 | 1,739,000 | 344 |
| 2005-03-29 | 375 | 375 | 353 | 357 | 2,217,000 | 357 |
| 2005-03-28 | 370 | 379 | 370 | 375 | 2,060,000 | 375 |
| 2005-03-25 | 398 | 400 | 395 | 395 | 1,877,000 | 395 |
| 2005-03-24 | 400 | 402 | 398 | 398 | 1,778,000 | 398 |
| 2005-03-23 | 400 | 400 | 395 | 400 | 2,237,000 | 400 |
| 2005-03-22 | 397 | 403 | 396 | 400 | 2,912,000 | 400 |
| 2005-03-18 | 392 | 396 | 391 | 395 | 1,058,000 | 395 |
| 2005-03-17 | 387 | 395 | 387 | 390 | 1,425,000 | 390 |
| 2005-03-16 | 387 | 395 | 387 | 393 | 1,344,000 | 393 |
| 2005-03-15 | 396 | 398 | 389 | 390 | 2,166,000 | 390 |
| 2005-03-14 | 393 | 398 | 391 | 393 | 2,218,000 | 393 |
| 2005-03-11 | 383 | 393 | 383 | 388 | 2,423,000 | 388 |
| 2005-03-10 | 385 | 386 | 383 | 383 | 1,154,000 | 383 |
| 2005-03-09 | 377 | 386 | 377 | 384 | 1,787,000 | 384 |
| 2005-03-08 | 380 | 383 | 377 | 380 | 922,000 | 380 |
| 2005-03-07 | 385 | 388 | 382 | 383 | 1,609,000 | 383 |
| 2005-03-04 | 375 | 381 | 372 | 380 | 1,677,000 | 380 |
| 2005-03-03 | 373 | 377 | 372 | 375 | 1,575,000 | 375 |
| 2005-03-02 | 369 | 374 | 368 | 372 | 2,402,000 | 372 |
| 2005-03-01 | 360 | 365 | 360 | 365 | 916,000 | 365 |
| 2005-02-28 | 360 | 363 | 360 | 360 | 815,000 | 360 |
| 2005-02-25 | 354 | 358 | 353 | 356 | 726,000 | 356 |
| 2005-02-24 | 353 | 355 | 350 | 352 | 508,000 | 352 |
| 2005-02-23 | 348 | 352 | 348 | 352 | 548,000 | 352 |
| 2005-02-22 | 355 | 356 | 352 | 353 | 590,000 | 353 |
| 2005-02-21 | 356 | 358 | 355 | 356 | 493,000 | 356 |
| 2005-02-18 | 349 | 356 | 348 | 355 | 838,000 | 355 |
| 2005-02-17 | 351 | 354 | 347 | 351 | 893,000 | 351 |
| 2005-02-16 | 357 | 359 | 353 | 355 | 780,000 | 355 |
| 2005-02-15 | 356 | 360 | 356 | 359 | 970,000 | 359 |
| 2005-02-14 | 351 | 378 | 351 | 361 | 6,671,000 | 361 |
| 2005-02-10 | 341 | 351 | 341 | 346 | 3,035,000 | 346 |
| 2005-02-09 | 329 | 342 | 329 | 341 | 2,169,000 | 341 |
| 2005-02-08 | 327 | 328 | 325 | 327 | 458,000 | 327 |
| 2005-02-07 | 323 | 326 | 323 | 325 | 947,000 | 325 |
| 2005-02-04 | 322 | 323 | 319 | 321 | 782,000 | 321 |
| 2005-02-03 | 322 | 324 | 321 | 323 | 426,000 | 323 |
| 2005-02-02 | 321 | 323 | 321 | 323 | 355,000 | 323 |
| 2005-02-01 | 320 | 323 | 319 | 322 | 499,000 | 322 |
| 2005-01-31 | 319 | 322 | 316 | 321 | 835,000 | 321 |
| 2005-01-28 | 322 | 324 | 320 | 322 | 506,000 | 322 |
| 2005-01-27 | 325 | 327 | 323 | 324 | 548,000 | 324 |
| 2005-01-26 | 326 | 327 | 325 | 326 | 581,000 | 326 |
| 2005-01-25 | 327 | 327 | 323 | 323 | 591,000 | 323 |
| 2005-01-24 | 324 | 327 | 321 | 326 | 438,000 | 326 |
| 2005-01-21 | 320 | 324 | 320 | 324 | 467,000 | 324 |
| 2005-01-20 | 327 | 328 | 323 | 324 | 602,000 | 324 |
| 2005-01-19 | 325 | 335 | 324 | 329 | 1,691,000 | 329 |
| 2005-01-18 | 329 | 329 | 323 | 324 | 538,000 | 324 |
| 2005-01-17 | 328 | 328 | 325 | 327 | 689,000 | 327 |
| 2005-01-14 | 320 | 325 | 318 | 325 | 651,000 | 325 |
| 2005-01-13 | 327 | 327 | 320 | 323 | 1,062,000 | 323 |
| 2005-01-12 | 329 | 329 | 325 | 326 | 955,000 | 326 |
| 2005-01-11 | 321 | 329 | 321 | 329 | 1,671,000 | 329 |
| 2005-01-07 | 318 | 326 | 318 | 320 | 1,931,000 | 320 |
| 2005-01-06 | 306 | 315 | 305 | 315 | 816,000 | 315 |
| 2005-01-05 | 309 | 310 | 307 | 308 | 760,000 | 308 |
| 2005-01-04 | 313 | 313 | 310 | 311 | 555,000 | 311 |
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
