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 [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 562 | 564 | 558 | 561 | 468,000 | 561 |
| 2006-12-28 | 556 | 558 | 550 | 558 | 588,000 | 558 |
| 2006-12-27 | 551 | 555 | 547 | 551 | 725,000 | 551 |
| 2006-12-26 | 540 | 546 | 535 | 543 | 1,172,000 | 543 |
| 2006-12-25 | 554 | 554 | 541 | 542 | 1,013,000 | 542 |
| 2006-12-22 | 552 | 558 | 550 | 554 | 836,000 | 554 |
| 2006-12-21 | 564 | 564 | 553 | 556 | 1,025,000 | 556 |
| 2006-12-20 | 547 | 560 | 547 | 559 | 1,201,000 | 559 |
| 2006-12-19 | 561 | 563 | 547 | 547 | 1,283,000 | 547 |
| 2006-12-18 | 570 | 573 | 566 | 570 | 818,000 | 570 |
| 2006-12-15 | 566 | 573 | 565 | 568 | 1,158,000 | 568 |
| 2006-12-14 | 555 | 563 | 555 | 560 | 739,000 | 560 |
| 2006-12-13 | 560 | 561 | 553 | 558 | 876,000 | 558 |
| 2006-12-12 | 553 | 568 | 553 | 562 | 987,000 | 562 |
| 2006-12-11 | 556 | 559 | 549 | 551 | 701,000 | 551 |
| 2006-12-08 | 562 | 563 | 556 | 556 | 899,000 | 556 |
| 2006-12-07 | 562 | 566 | 553 | 562 | 844,000 | 562 |
| 2006-12-06 | 553 | 566 | 553 | 563 | 1,019,000 | 563 |
| 2006-12-05 | 570 | 575 | 554 | 555 | 675,000 | 555 |
| 2006-12-04 | 558 | 565 | 551 | 563 | 564,000 | 563 |
| 2006-12-01 | 564 | 566 | 555 | 558 | 984,000 | 558 |
| 2006-11-30 | 552 | 560 | 548 | 560 | 1,124,000 | 560 |
| 2006-11-29 | 531 | 544 | 530 | 539 | 1,412,000 | 539 |
| 2006-11-28 | 510 | 529 | 508 | 529 | 929,000 | 529 |
| 2006-11-27 | 501 | 526 | 501 | 524 | 1,061,000 | 524 |
| 2006-11-24 | 522 | 522 | 508 | 517 | 1,111,000 | 517 |
| 2006-11-22 | 501 | 529 | 500 | 526 | 1,954,000 | 526 |
| 2006-11-21 | 506 | 515 | 496 | 496 | 1,457,000 | 496 |
| 2006-11-20 | 525 | 529 | 504 | 505 | 2,198,000 | 505 |
| 2006-11-17 | 551 | 552 | 535 | 535 | 1,151,000 | 535 |
| 2006-11-16 | 554 | 559 | 546 | 547 | 640,000 | 547 |
| 2006-11-15 | 567 | 569 | 553 | 553 | 986,000 | 553 |
| 2006-11-14 | 546 | 566 | 546 | 563 | 1,401,000 | 563 |
| 2006-11-13 | 548 | 548 | 532 | 536 | 1,092,000 | 536 |
| 2006-11-10 | 558 | 567 | 554 | 555 | 1,921,000 | 555 |
| 2006-11-09 | 557 | 560 | 550 | 553 | 1,110,000 | 553 |
| 2006-11-08 | 580 | 581 | 556 | 556 | 1,511,000 | 556 |
| 2006-11-07 | 575 | 585 | 572 | 578 | 1,217,000 | 578 |
| 2006-11-06 | 567 | 573 | 563 | 570 | 728,000 | 570 |
| 2006-11-02 | 571 | 576 | 570 | 574 | 1,342,000 | 574 |
| 2006-11-01 | 571 | 580 | 570 | 574 | 927,000 | 574 |
| 2006-10-31 | 573 | 583 | 567 | 577 | 797,000 | 577 |
| 2006-10-30 | 575 | 577 | 568 | 571 | 1,448,000 | 571 |
| 2006-10-27 | 585 | 593 | 572 | 588 | 1,836,000 | 588 |
| 2006-10-26 | 591 | 595 | 584 | 585 | 1,115,000 | 585 |
| 2006-10-25 | 618 | 618 | 586 | 590 | 1,860,000 | 590 |
| 2006-10-24 | 610 | 617 | 606 | 609 | 1,885,000 | 609 |
| 2006-10-23 | 601 | 607 | 598 | 599 | 1,146,000 | 599 |
| 2006-10-20 | 607 | 611 | 596 | 601 | 2,519,000 | 601 |
| 2006-10-19 | 585 | 606 | 583 | 603 | 2,855,000 | 603 |
| 2006-10-18 | 575 | 576 | 566 | 575 | 1,605,000 | 575 |
| 2006-10-17 | 585 | 586 | 575 | 576 | 1,721,000 | 576 |
| 2006-10-16 | 585 | 589 | 579 | 584 | 1,830,000 | 584 |
| 2006-10-13 | 584 | 585 | 572 | 578 | 957,000 | 578 |
| 2006-10-12 | 563 | 574 | 563 | 569 | 1,144,000 | 569 |
| 2006-10-11 | 600 | 602 | 563 | 563 | 1,591,000 | 563 |
| 2006-10-10 | 596 | 604 | 592 | 592 | 1,078,000 | 592 |
| 2006-10-06 | 592 | 606 | 591 | 605 | 2,064,000 | 605 |
| 2006-10-05 | 590 | 596 | 582 | 589 | 1,165,000 | 589 |
| 2006-10-04 | 595 | 596 | 567 | 570 | 1,348,000 | 570 |
| 2006-10-03 | 594 | 598 | 590 | 593 | 799,000 | 593 |
| 2006-10-02 | 608 | 608 | 600 | 604 | 762,000 | 604 |
| 2006-09-29 | 608 | 610 | 603 | 607 | 1,232,000 | 607 |
| 2006-09-28 | 599 | 602 | 589 | 598 | 699,000 | 598 |
| 2006-09-27 | 576 | 592 | 573 | 589 | 1,103,000 | 589 |
| 2006-09-26 | 584 | 585 | 565 | 566 | 1,575,000 | 566 |
| 2006-09-25 | 578 | 587 | 563 | 587 | 1,676,000 | 587 |
| 2006-09-22 | 586 | 600 | 583 | 585 | 1,817,000 | 585 |
| 2006-09-21 | 600 | 605 | 586 | 593 | 2,596,000 | 593 |
| 2006-09-20 | 606 | 609 | 598 | 603 | 1,137,000 | 603 |
| 2006-09-19 | 615 | 627 | 613 | 616 | 1,000,000 | 616 |
| 2006-09-15 | 610 | 622 | 602 | 618 | 1,257,000 | 618 |
| 2006-09-14 | 618 | 623 | 610 | 618 | 1,813,000 | 618 |
| 2006-09-13 | 651 | 655 | 620 | 623 | 1,350,000 | 623 |
| 2006-09-12 | 656 | 657 | 637 | 642 | 1,140,000 | 642 |
| 2006-09-11 | 666 | 668 | 654 | 654 | 749,000 | 654 |
| 2006-09-08 | 663 | 673 | 661 | 668 | 1,372,000 | 668 |
| 2006-09-07 | 666 | 672 | 666 | 670 | 1,272,000 | 670 |
| 2006-09-06 | 689 | 689 | 677 | 679 | 706,000 | 679 |
| 2006-09-05 | 682 | 690 | 675 | 688 | 930,000 | 688 |
| 2006-09-04 | 675 | 680 | 674 | 677 | 798,000 | 677 |
| 2006-09-01 | 666 | 670 | 662 | 667 | 629,000 | 667 |
| 2006-08-31 | 659 | 672 | 659 | 663 | 995,000 | 663 |
| 2006-08-30 | 657 | 659 | 646 | 654 | 1,154,000 | 654 |
| 2006-08-29 | 659 | 664 | 653 | 658 | 979,000 | 658 |
| 2006-08-28 | 660 | 667 | 643 | 643 | 700,000 | 643 |
| 2006-08-25 | 663 | 673 | 659 | 659 | 687,000 | 659 |
| 2006-08-24 | 673 | 673 | 661 | 663 | 736,000 | 663 |
| 2006-08-23 | 676 | 678 | 666 | 672 | 881,000 | 672 |
| 2006-08-22 | 655 | 678 | 651 | 676 | 1,487,000 | 676 |
| 2006-08-21 | 670 | 673 | 652 | 653 | 1,340,000 | 653 |
| 2006-08-18 | 674 | 678 | 665 | 669 | 1,128,000 | 669 |
| 2006-08-17 | 680 | 686 | 675 | 675 | 1,622,000 | 675 |
| 2006-08-16 | 659 | 672 | 658 | 662 | 1,635,000 | 662 |
| 2006-08-15 | 636 | 654 | 635 | 643 | 1,258,000 | 643 |
| 2006-08-14 | 611 | 638 | 609 | 636 | 1,401,000 | 636 |
| 2006-08-11 | 605 | 615 | 603 | 613 | 765,000 | 613 |
| 2006-08-10 | 595 | 609 | 593 | 607 | 1,060,000 | 607 |
| 2006-08-09 | 595 | 605 | 586 | 603 | 1,382,000 | 603 |
| 2006-08-08 | 599 | 611 | 590 | 602 | 2,390,000 | 602 |
| 2006-08-07 | 615 | 616 | 601 | 601 | 749,000 | 601 |
| 2006-08-04 | 610 | 616 | 610 | 616 | 650,000 | 616 |
| 2006-08-03 | 618 | 618 | 605 | 609 | 637,000 | 609 |
| 2006-08-02 | 595 | 610 | 593 | 609 | 902,000 | 609 |
| 2006-08-01 | 600 | 616 | 596 | 603 | 1,289,000 | 603 |
| 2006-07-31 | 602 | 607 | 596 | 600 | 1,777,000 | 600 |
| 2006-07-28 | 571 | 580 | 557 | 579 | 1,406,000 | 579 |
| 2006-07-27 | 553 | 575 | 548 | 570 | 2,127,000 | 570 |
| 2006-07-26 | 580 | 586 | 558 | 559 | 894,000 | 559 |
| 2006-07-25 | 589 | 592 | 571 | 575 | 1,776,000 | 575 |
| 2006-07-24 | 560 | 573 | 551 | 571 | 827,000 | 571 |
| 2006-07-21 | 581 | 587 | 569 | 571 | 1,975,000 | 571 |
| 2006-07-20 | 590 | 602 | 583 | 598 | 1,808,000 | 598 |
| 2006-07-19 | 561 | 569 | 547 | 550 | 2,269,000 | 550 |
| 2006-07-18 | 600 | 600 | 545 | 552 | 2,153,000 | 552 |
| 2006-07-14 | 606 | 620 | 606 | 607 | 1,186,000 | 607 |
| 2006-07-13 | 606 | 630 | 602 | 621 | 2,480,000 | 621 |
| 2006-07-12 | 641 | 644 | 612 | 616 | 1,581,000 | 616 |
| 2006-07-11 | 667 | 669 | 630 | 637 | 1,717,000 | 637 |
| 2006-07-10 | 646 | 673 | 644 | 669 | 1,016,000 | 669 |
| 2006-07-07 | 683 | 688 | 660 | 666 | 844,000 | 666 |
| 2006-07-06 | 678 | 683 | 670 | 675 | 610,000 | 675 |
| 2006-07-05 | 687 | 696 | 684 | 688 | 613,000 | 688 |
| 2006-07-04 | 699 | 705 | 696 | 702 | 1,394,000 | 702 |
| 2006-07-03 | 676 | 688 | 674 | 683 | 865,000 | 683 |
| 2006-06-30 | 666 | 678 | 666 | 670 | 1,047,000 | 670 |
| 2006-06-29 | 646 | 654 | 646 | 654 | 619,000 | 654 |
| 2006-06-28 | 642 | 654 | 638 | 644 | 738,000 | 644 |
| 2006-06-27 | 662 | 663 | 648 | 658 | 797,000 | 658 |
| 2006-06-26 | 655 | 664 | 647 | 658 | 812,000 | 658 |
| 2006-06-23 | 641 | 655 | 634 | 653 | 794,000 | 653 |
| 2006-06-22 | 640 | 652 | 639 | 651 | 900,000 | 651 |
| 2006-06-21 | 629 | 638 | 620 | 626 | 692,000 | 626 |
| 2006-06-20 | 648 | 648 | 627 | 631 | 716,000 | 631 |
| 2006-06-19 | 665 | 666 | 653 | 655 | 827,000 | 655 |
| 2006-06-16 | 666 | 676 | 661 | 673 | 1,530,000 | 673 |
| 2006-06-15 | 645 | 649 | 621 | 634 | 1,238,000 | 634 |
| 2006-06-14 | 588 | 627 | 583 | 619 | 2,137,000 | 619 |
| 2006-06-13 | 631 | 641 | 605 | 608 | 1,739,000 | 608 |
| 2006-06-12 | 623 | 653 | 615 | 651 | 1,713,000 | 651 |
| 2006-06-09 | 616 | 648 | 613 | 643 | 2,808,000 | 643 |
| 2006-06-08 | 630 | 635 | 608 | 610 | 3,822,000 | 610 |
| 2006-06-07 | 691 | 709 | 658 | 660 | 2,577,000 | 660 |
| 2006-06-06 | 717 | 719 | 699 | 701 | 1,056,000 | 701 |
| 2006-06-05 | 726 | 743 | 704 | 732 | 1,046,000 | 732 |
| 2006-06-02 | 711 | 730 | 677 | 730 | 1,851,000 | 730 |
| 2006-06-01 | 729 | 738 | 703 | 708 | 1,062,000 | 708 |
| 2006-05-31 | 719 | 724 | 716 | 719 | 1,474,000 | 719 |
| 2006-05-30 | 743 | 755 | 738 | 749 | 783,000 | 749 |
| 2006-05-29 | 752 | 758 | 740 | 750 | 1,125,000 | 750 |
| 2006-05-26 | 735 | 742 | 731 | 738 | 1,014,000 | 738 |
| 2006-05-25 | 730 | 738 | 716 | 727 | 1,610,000 | 727 |
| 2006-05-24 | 712 | 723 | 700 | 721 | 1,371,000 | 721 |
| 2006-05-23 | 710 | 734 | 703 | 704 | 2,224,000 | 704 |
| 2006-05-22 | 755 | 765 | 720 | 721 | 1,495,000 | 721 |
| 2006-05-19 | 708 | 735 | 703 | 735 | 1,480,000 | 735 |
| 2006-05-18 | 680 | 715 | 675 | 707 | 1,812,000 | 707 |
| 2006-05-17 | 712 | 717 | 690 | 708 | 1,829,000 | 708 |
| 2006-05-16 | 752 | 756 | 707 | 710 | 1,879,000 | 710 |
| 2006-05-15 | 743 | 750 | 736 | 743 | 1,760,000 | 743 |
| 2006-05-12 | 760 | 777 | 756 | 773 | 1,427,000 | 773 |
| 2006-05-11 | 786 | 793 | 772 | 779 | 935,000 | 779 |
| 2006-05-10 | 796 | 800 | 777 | 779 | 1,283,000 | 779 |
| 2006-05-09 | 808 | 809 | 795 | 802 | 1,052,000 | 802 |
| 2006-05-08 | 800 | 814 | 787 | 814 | 1,742,000 | 814 |
| 2006-05-02 | 784 | 793 | 779 | 785 | 972,000 | 785 |
| 2006-05-01 | 792 | 793 | 773 | 780 | 1,157,000 | 780 |
| 2006-04-28 | 815 | 815 | 786 | 795 | 1,452,000 | 795 |
| 2006-04-27 | 788 | 810 | 786 | 810 | 1,348,000 | 810 |
| 2006-04-26 | 791 | 796 | 771 | 778 | 1,118,000 | 778 |
| 2006-04-25 | 766 | 796 | 763 | 787 | 1,605,000 | 787 |
| 2006-04-24 | 781 | 789 | 758 | 760 | 2,177,000 | 760 |
| 2006-04-21 | 805 | 807 | 790 | 796 | 1,265,000 | 796 |
| 2006-04-20 | 811 | 819 | 797 | 801 | 1,046,000 | 801 |
| 2006-04-19 | 830 | 834 | 804 | 808 | 1,840,000 | 808 |
| 2006-04-18 | 768 | 809 | 763 | 806 | 2,371,000 | 806 |
| 2006-04-17 | 814 | 814 | 776 | 778 | 2,426,000 | 778 |
| 2006-04-14 | 830 | 835 | 812 | 816 | 1,145,000 | 816 |
| 2006-04-13 | 839 | 842 | 820 | 829 | 1,646,000 | 829 |
| 2006-04-12 | 841 | 843 | 835 | 839 | 1,280,000 | 839 |
| 2006-04-11 | 853 | 853 | 832 | 849 | 1,347,000 | 849 |
| 2006-04-10 | 844 | 847 | 840 | 845 | 974,000 | 845 |
| 2006-04-07 | 853 | 861 | 845 | 852 | 1,751,000 | 852 |
| 2006-04-06 | 858 | 872 | 843 | 854 | 2,127,000 | 854 |
| 2006-04-05 | 877 | 886 | 845 | 849 | 2,408,000 | 849 |
| 2006-04-04 | 875 | 887 | 870 | 877 | 2,298,000 | 877 |
| 2006-04-03 | 853 | 878 | 853 | 875 | 3,532,000 | 875 |
| 2006-03-31 | 839 | 856 | 828 | 848 | 2,330,000 | 848 |
| 2006-03-30 | 858 | 862 | 835 | 840 | 3,467,000 | 840 |
| 2006-03-29 | 849 | 859 | 827 | 850 | 2,952,000 | 850 |
| 2006-03-28 | 820 | 854 | 820 | 845 | 3,243,000 | 845 |
| 2006-03-27 | 878 | 885 | 852 | 855 | 4,141,000 | 855 |
| 2006-03-24 | 873 | 899 | 870 | 886 | 3,250,000 | 886 |
| 2006-03-23 | 922 | 926 | 880 | 883 | 4,745,000 | 883 |
| 2006-03-22 | 915 | 929 | 897 | 925 | 4,158,000 | 925 |
| 2006-03-20 | 897 | 911 | 892 | 909 | 4,704,000 | 909 |
| 2006-03-17 | 857 | 885 | 854 | 881 | 4,215,000 | 881 |
| 2006-03-16 | 888 | 888 | 852 | 857 | 5,099,000 | 857 |
| 2006-03-15 | 845 | 869 | 842 | 868 | 2,902,000 | 868 |
| 2006-03-14 | 839 | 841 | 826 | 836 | 2,281,000 | 836 |
| 2006-03-13 | 830 | 839 | 825 | 839 | 2,437,000 | 839 |
| 2006-03-10 | 795 | 812 | 787 | 807 | 3,165,000 | 807 |
| 2006-03-09 | 761 | 792 | 757 | 791 | 2,413,000 | 791 |
| 2006-03-08 | 760 | 771 | 748 | 751 | 1,520,000 | 751 |
| 2006-03-07 | 771 | 771 | 754 | 758 | 1,440,000 | 758 |
| 2006-03-06 | 744 | 766 | 742 | 766 | 1,615,000 | 766 |
| 2006-03-03 | 749 | 769 | 736 | 742 | 1,640,000 | 742 |
| 2006-03-02 | 790 | 791 | 753 | 759 | 1,627,000 | 759 |
| 2006-03-01 | 750 | 783 | 743 | 770 | 3,532,000 | 770 |
| 2006-02-28 | 797 | 803 | 762 | 770 | 3,551,000 | 770 |
| 2006-02-27 | 787 | 803 | 781 | 792 | 3,747,000 | 792 |
| 2006-02-24 | 737 | 778 | 725 | 767 | 5,375,000 | 767 |
| 2006-02-23 | 757 | 762 | 732 | 742 | 3,459,000 | 742 |
| 2006-02-22 | 719 | 744 | 701 | 727 | 3,908,000 | 727 |
| 2006-02-21 | 649 | 709 | 640 | 705 | 5,062,000 | 705 |
| 2006-02-20 | 660 | 680 | 636 | 639 | 3,449,000 | 639 |
| 2006-02-17 | 733 | 743 | 692 | 698 | 3,167,000 | 698 |
| 2006-02-16 | 762 | 766 | 737 | 743 | 3,331,000 | 743 |
| 2006-02-15 | 800 | 805 | 755 | 766 | 3,445,000 | 766 |
| 2006-02-14 | 755 | 785 | 711 | 779 | 5,988,000 | 779 |
| 2006-02-13 | 843 | 846 | 759 | 765 | 4,076,000 | 765 |
| 2006-02-10 | 891 | 907 | 835 | 859 | 3,418,000 | 859 |
| 2006-02-09 | 926 | 934 | 887 | 890 | 3,329,000 | 890 |
| 2006-02-08 | 910 | 945 | 885 | 885 | 4,750,000 | 885 |
| 2006-02-07 | 955 | 957 | 915 | 930 | 3,833,000 | 930 |
| 2006-02-06 | 906 | 950 | 902 | 944 | 5,304,000 | 944 |
| 2006-02-03 | 855 | 892 | 852 | 887 | 3,634,000 | 887 |
| 2006-02-02 | 855 | 874 | 852 | 860 | 4,133,000 | 860 |
| 2006-02-01 | 821 | 853 | 815 | 841 | 4,789,000 | 841 |
| 2006-01-31 | 830 | 845 | 813 | 830 | 5,717,000 | 830 |
| 2006-01-30 | 816 | 857 | 791 | 820 | 8,267,000 | 820 |
| 2006-01-27 | 781 | 795 | 760 | 766 | 5,078,000 | 766 |
| 2006-01-26 | 710 | 767 | 705 | 761 | 7,129,000 | 761 |
| 2006-01-25 | 670 | 695 | 662 | 685 | 1,738,000 | 685 |
| 2006-01-24 | 643 | 658 | 643 | 658 | 1,254,000 | 658 |
| 2006-01-23 | 628 | 657 | 624 | 636 | 1,286,000 | 636 |
| 2006-01-20 | 698 | 698 | 647 | 658 | 1,680,000 | 658 |
| 2006-01-19 | 606 | 683 | 606 | 671 | 2,429,000 | 671 |
| 2006-01-18 | 678 | 678 | 590 | 621 | 3,306,000 | 621 |
| 2006-01-17 | 709 | 725 | 688 | 690 | 1,353,000 | 690 |
| 2006-01-16 | 710 | 735 | 707 | 725 | 935,000 | 725 |
| 2006-01-13 | 726 | 734 | 714 | 724 | 1,995,000 | 724 |
| 2006-01-12 | 700 | 730 | 699 | 729 | 2,137,000 | 729 |
| 2006-01-11 | 675 | 695 | 670 | 695 | 2,319,000 | 695 |
| 2006-01-10 | 700 | 705 | 670 | 687 | 1,818,000 | 687 |
| 2006-01-06 | 710 | 718 | 709 | 710 | 1,543,000 | 710 |
| 2006-01-05 | 723 | 723 | 705 | 720 | 1,824,000 | 720 |
| 2006-01-04 | 711 | 725 | 708 | 720 | 1,199,000 | 720 |
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
