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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 502 | 504 | 497 | 497 | 386,000 | 497 |
| 2007-12-27 | 512 | 515 | 507 | 507 | 667,000 | 507 |
| 2007-12-26 | 507 | 515 | 505 | 514 | 619,000 | 514 |
| 2007-12-25 | 508 | 513 | 500 | 505 | 692,000 | 505 |
| 2007-12-21 | 497 | 499 | 491 | 496 | 806,000 | 496 |
| 2007-12-20 | 510 | 512 | 498 | 498 | 863,000 | 498 |
| 2007-12-19 | 510 | 520 | 505 | 505 | 572,000 | 505 |
| 2007-12-18 | 501 | 517 | 498 | 512 | 1,106,000 | 512 |
| 2007-12-17 | 520 | 521 | 505 | 511 | 1,173,000 | 511 |
| 2007-12-14 | 533 | 536 | 522 | 524 | 1,211,000 | 524 |
| 2007-12-13 | 538 | 538 | 522 | 524 | 862,000 | 524 |
| 2007-12-12 | 530 | 539 | 530 | 536 | 537,000 | 536 |
| 2007-12-11 | 542 | 548 | 542 | 543 | 843,000 | 543 |
| 2007-12-10 | 540 | 544 | 536 | 539 | 769,000 | 539 |
| 2007-12-07 | 549 | 552 | 540 | 542 | 818,000 | 542 |
| 2007-12-06 | 549 | 550 | 532 | 547 | 750,000 | 547 |
| 2007-12-05 | 531 | 539 | 527 | 539 | 568,000 | 539 |
| 2007-12-04 | 545 | 547 | 536 | 539 | 898,000 | 539 |
| 2007-12-03 | 545 | 548 | 539 | 545 | 759,000 | 545 |
| 2007-11-30 | 523 | 538 | 523 | 534 | 962,000 | 534 |
| 2007-11-29 | 524 | 528 | 521 | 526 | 978,000 | 526 |
| 2007-11-28 | 524 | 526 | 506 | 511 | 1,082,000 | 511 |
| 2007-11-27 | 495 | 519 | 487 | 518 | 1,732,000 | 518 |
| 2007-11-26 | 491 | 512 | 487 | 507 | 1,908,000 | 507 |
| 2007-11-22 | 486 | 500 | 480 | 496 | 1,599,000 | 496 |
| 2007-11-21 | 505 | 508 | 493 | 496 | 1,194,000 | 496 |
| 2007-11-20 | 489 | 508 | 485 | 507 | 1,737,000 | 507 |
| 2007-11-19 | 510 | 520 | 506 | 509 | 979,000 | 509 |
| 2007-11-16 | 511 | 526 | 510 | 524 | 1,130,000 | 524 |
| 2007-11-15 | 534 | 542 | 531 | 531 | 1,095,000 | 531 |
| 2007-11-14 | 540 | 545 | 536 | 544 | 817,000 | 544 |
| 2007-11-13 | 517 | 534 | 511 | 520 | 1,532,000 | 520 |
| 2007-11-12 | 526 | 532 | 515 | 526 | 1,386,000 | 526 |
| 2007-11-09 | 555 | 558 | 543 | 548 | 1,242,000 | 548 |
| 2007-11-08 | 538 | 546 | 531 | 545 | 1,255,000 | 545 |
| 2007-11-07 | 576 | 587 | 559 | 561 | 1,332,000 | 561 |
| 2007-11-06 | 564 | 590 | 563 | 575 | 856,000 | 575 |
| 2007-11-05 | 584 | 588 | 565 | 570 | 1,009,000 | 570 |
| 2007-11-02 | 580 | 598 | 580 | 591 | 1,068,000 | 591 |
| 2007-11-01 | 614 | 618 | 600 | 606 | 1,140,000 | 606 |
| 2007-10-31 | 593 | 614 | 580 | 614 | 2,353,000 | 614 |
| 2007-10-30 | 575 | 585 | 565 | 583 | 1,607,000 | 583 |
| 2007-10-29 | 576 | 581 | 567 | 571 | 1,399,000 | 571 |
| 2007-10-26 | 535 | 572 | 535 | 566 | 876,000 | 566 |
| 2007-10-25 | 548 | 548 | 532 | 534 | 847,000 | 534 |
| 2007-10-24 | 551 | 558 | 545 | 550 | 1,102,000 | 550 |
| 2007-10-23 | 551 | 557 | 541 | 549 | 973,000 | 549 |
| 2007-10-22 | 521 | 553 | 520 | 552 | 1,361,000 | 552 |
| 2007-10-19 | 567 | 568 | 554 | 561 | 1,075,000 | 561 |
| 2007-10-18 | 567 | 579 | 560 | 577 | 823,000 | 577 |
| 2007-10-17 | 571 | 579 | 558 | 564 | 1,429,000 | 564 |
| 2007-10-16 | 590 | 593 | 575 | 580 | 1,276,000 | 580 |
| 2007-10-15 | 614 | 617 | 595 | 605 | 787,000 | 605 |
| 2007-10-12 | 607 | 617 | 599 | 605 | 861,000 | 605 |
| 2007-10-11 | 603 | 620 | 596 | 617 | 1,277,000 | 617 |
| 2007-10-10 | 628 | 634 | 605 | 613 | 1,179,000 | 613 |
| 2007-10-09 | 628 | 639 | 626 | 627 | 1,290,000 | 627 |
| 2007-10-05 | 617 | 631 | 611 | 625 | 1,014,000 | 625 |
| 2007-10-04 | 609 | 625 | 608 | 618 | 1,251,000 | 618 |
| 2007-10-03 | 589 | 617 | 584 | 617 | 1,656,000 | 617 |
| 2007-10-02 | 592 | 597 | 581 | 586 | 895,000 | 586 |
| 2007-10-01 | 575 | 584 | 575 | 582 | 1,750,000 | 582 |
| 2007-09-28 | 580 | 585 | 566 | 585 | 1,690,000 | 585 |
| 2007-09-27 | 548 | 577 | 548 | 570 | 1,749,000 | 570 |
| 2007-09-26 | 516 | 541 | 513 | 541 | 1,768,000 | 541 |
| 2007-09-25 | 512 | 518 | 506 | 516 | 1,326,000 | 516 |
| 2007-09-21 | 524 | 527 | 512 | 518 | 1,320,000 | 518 |
| 2007-09-20 | 536 | 541 | 526 | 530 | 1,068,000 | 530 |
| 2007-09-19 | 532 | 534 | 525 | 534 | 1,116,000 | 534 |
| 2007-09-18 | 517 | 521 | 505 | 505 | 897,000 | 505 |
| 2007-09-14 | 505 | 520 | 504 | 519 | 1,291,000 | 519 |
| 2007-09-13 | 514 | 515 | 502 | 505 | 635,000 | 505 |
| 2007-09-12 | 522 | 525 | 508 | 511 | 1,212,000 | 511 |
| 2007-09-11 | 520 | 525 | 509 | 521 | 1,270,000 | 521 |
| 2007-09-10 | 513 | 527 | 508 | 521 | 1,859,000 | 521 |
| 2007-09-07 | 513 | 528 | 513 | 524 | 1,395,000 | 524 |
| 2007-09-06 | 509 | 520 | 498 | 518 | 1,713,000 | 518 |
| 2007-09-05 | 535 | 537 | 512 | 517 | 1,199,000 | 517 |
| 2007-09-04 | 540 | 543 | 532 | 533 | 846,000 | 533 |
| 2007-09-03 | 540 | 546 | 537 | 541 | 828,000 | 541 |
| 2007-08-31 | 533 | 546 | 529 | 546 | 1,034,000 | 546 |
| 2007-08-30 | 540 | 543 | 524 | 531 | 1,228,000 | 531 |
| 2007-08-29 | 534 | 536 | 523 | 529 | 1,540,000 | 529 |
| 2007-08-28 | 536 | 543 | 535 | 543 | 581,000 | 543 |
| 2007-08-27 | 549 | 549 | 535 | 538 | 1,059,000 | 538 |
| 2007-08-24 | 550 | 550 | 526 | 532 | 1,792,000 | 532 |
| 2007-08-23 | 555 | 555 | 542 | 546 | 1,376,000 | 546 |
| 2007-08-22 | 539 | 542 | 529 | 530 | 1,227,000 | 530 |
| 2007-08-21 | 542 | 555 | 533 | 547 | 1,182,000 | 547 |
| 2007-08-20 | 528 | 537 | 522 | 536 | 1,471,000 | 536 |
| 2007-08-17 | 537 | 545 | 500 | 505 | 2,703,000 | 505 |
| 2007-08-16 | 539 | 547 | 513 | 543 | 2,486,000 | 543 |
| 2007-08-15 | 571 | 576 | 552 | 561 | 1,422,000 | 561 |
| 2007-08-14 | 594 | 594 | 574 | 581 | 1,379,000 | 581 |
| 2007-08-13 | 590 | 595 | 578 | 588 | 1,460,000 | 588 |
| 2007-08-10 | 586 | 597 | 581 | 586 | 1,483,000 | 586 |
| 2007-08-09 | 608 | 618 | 600 | 608 | 2,678,000 | 608 |
| 2007-08-08 | 611 | 620 | 590 | 596 | 2,660,000 | 596 |
| 2007-08-07 | 633 | 636 | 607 | 607 | 2,072,000 | 607 |
| 2007-08-06 | 630 | 633 | 621 | 626 | 1,450,000 | 626 |
| 2007-08-03 | 646 | 648 | 635 | 641 | 632,000 | 641 |
| 2007-08-02 | 637 | 649 | 631 | 644 | 1,396,000 | 644 |
| 2007-08-01 | 661 | 663 | 638 | 640 | 1,561,000 | 640 |
| 2007-07-31 | 671 | 672 | 662 | 671 | 883,000 | 671 |
| 2007-07-30 | 656 | 670 | 641 | 670 | 1,690,000 | 670 |
| 2007-07-27 | 643 | 660 | 643 | 656 | 1,348,000 | 656 |
| 2007-07-26 | 662 | 673 | 660 | 667 | 1,663,000 | 667 |
| 2007-07-25 | 652 | 653 | 640 | 650 | 821,000 | 650 |
| 2007-07-24 | 640 | 661 | 629 | 657 | 2,015,000 | 657 |
| 2007-07-23 | 650 | 654 | 638 | 639 | 1,230,000 | 639 |
| 2007-07-20 | 661 | 664 | 652 | 656 | 1,351,000 | 656 |
| 2007-07-19 | 651 | 666 | 650 | 664 | 1,917,000 | 664 |
| 2007-07-18 | 660 | 664 | 648 | 650 | 1,864,000 | 650 |
| 2007-07-17 | 673 | 678 | 663 | 672 | 984,000 | 672 |
| 2007-07-13 | 685 | 688 | 673 | 677 | 1,696,000 | 677 |
| 2007-07-12 | 688 | 692 | 676 | 680 | 880,000 | 680 |
| 2007-07-11 | 691 | 695 | 686 | 689 | 485,000 | 689 |
| 2007-07-10 | 700 | 700 | 696 | 697 | 339,000 | 697 |
| 2007-07-09 | 696 | 703 | 696 | 699 | 594,000 | 699 |
| 2007-07-06 | 702 | 705 | 696 | 702 | 783,000 | 702 |
| 2007-07-05 | 701 | 709 | 701 | 703 | 573,000 | 703 |
| 2007-07-04 | 703 | 707 | 701 | 702 | 395,000 | 702 |
| 2007-07-03 | 705 | 716 | 701 | 705 | 1,200,000 | 705 |
| 2007-07-02 | 697 | 711 | 697 | 710 | 729,000 | 710 |
| 2007-06-29 | 695 | 706 | 695 | 705 | 899,000 | 705 |
| 2007-06-28 | 693 | 696 | 688 | 694 | 804,000 | 694 |
| 2007-06-27 | 696 | 699 | 689 | 692 | 1,099,000 | 692 |
| 2007-06-26 | 697 | 705 | 697 | 704 | 755,000 | 704 |
| 2007-06-25 | 705 | 712 | 700 | 700 | 934,000 | 700 |
| 2007-06-22 | 713 | 716 | 705 | 713 | 1,014,000 | 713 |
| 2007-06-21 | 706 | 720 | 706 | 719 | 1,589,000 | 719 |
| 2007-06-20 | 704 | 722 | 701 | 715 | 2,481,000 | 715 |
| 2007-06-19 | 715 | 718 | 712 | 714 | 769,000 | 714 |
| 2007-06-18 | 720 | 724 | 712 | 722 | 1,020,000 | 722 |
| 2007-06-15 | 695 | 710 | 687 | 710 | 1,059,000 | 710 |
| 2007-06-14 | 693 | 696 | 685 | 693 | 628,000 | 693 |
| 2007-06-13 | 676 | 689 | 674 | 683 | 797,000 | 683 |
| 2007-06-12 | 690 | 690 | 676 | 681 | 894,000 | 681 |
| 2007-06-11 | 708 | 710 | 685 | 686 | 1,587,000 | 686 |
| 2007-06-08 | 708 | 708 | 693 | 700 | 1,441,000 | 700 |
| 2007-06-07 | 703 | 714 | 702 | 710 | 662,000 | 710 |
| 2007-06-06 | 707 | 715 | 707 | 711 | 812,000 | 711 |
| 2007-06-05 | 722 | 724 | 709 | 716 | 1,177,000 | 716 |
| 2007-06-04 | 733 | 736 | 724 | 726 | 885,000 | 726 |
| 2007-06-01 | 720 | 729 | 720 | 723 | 1,537,000 | 723 |
| 2007-05-31 | 714 | 720 | 711 | 719 | 1,007,000 | 719 |
| 2007-05-30 | 708 | 717 | 700 | 708 | 855,000 | 708 |
| 2007-05-29 | 707 | 714 | 703 | 712 | 886,000 | 712 |
| 2007-05-28 | 702 | 712 | 702 | 706 | 916,000 | 706 |
| 2007-05-25 | 702 | 703 | 689 | 701 | 1,384,000 | 701 |
| 2007-05-24 | 715 | 717 | 699 | 707 | 1,626,000 | 707 |
| 2007-05-23 | 712 | 723 | 710 | 718 | 2,007,000 | 718 |
| 2007-05-22 | 678 | 714 | 678 | 706 | 2,441,000 | 706 |
| 2007-05-21 | 682 | 689 | 673 | 681 | 1,695,000 | 681 |
| 2007-05-18 | 700 | 703 | 675 | 677 | 1,638,000 | 677 |
| 2007-05-17 | 711 | 720 | 689 | 691 | 1,639,000 | 691 |
| 2007-05-16 | 686 | 693 | 676 | 681 | 1,106,000 | 681 |
| 2007-05-15 | 693 | 702 | 688 | 692 | 908,000 | 692 |
| 2007-05-14 | 718 | 719 | 698 | 700 | 1,056,000 | 700 |
| 2007-05-11 | 704 | 709 | 697 | 706 | 1,332,000 | 706 |
| 2007-05-10 | 720 | 729 | 716 | 724 | 1,736,000 | 724 |
| 2007-05-09 | 689 | 718 | 688 | 716 | 1,688,000 | 716 |
| 2007-05-08 | 694 | 705 | 688 | 691 | 1,842,000 | 691 |
| 2007-05-07 | 686 | 695 | 681 | 689 | 1,295,000 | 689 |
| 2007-05-02 | 670 | 673 | 661 | 664 | 1,407,000 | 664 |
| 2007-05-01 | 671 | 678 | 666 | 671 | 2,048,000 | 671 |
| 2007-04-27 | 623 | 657 | 621 | 651 | 1,578,000 | 651 |
| 2007-04-26 | 636 | 636 | 617 | 626 | 1,034,000 | 626 |
| 2007-04-25 | 632 | 647 | 630 | 633 | 705,000 | 633 |
| 2007-04-24 | 616 | 641 | 616 | 636 | 1,386,000 | 636 |
| 2007-04-23 | 648 | 648 | 631 | 636 | 1,317,000 | 636 |
| 2007-04-20 | 652 | 655 | 637 | 641 | 861,000 | 641 |
| 2007-04-19 | 653 | 661 | 638 | 650 | 958,000 | 650 |
| 2007-04-18 | 650 | 661 | 650 | 659 | 768,000 | 659 |
| 2007-04-17 | 658 | 669 | 647 | 654 | 1,346,000 | 654 |
| 2007-04-16 | 658 | 664 | 653 | 655 | 1,110,000 | 655 |
| 2007-04-13 | 680 | 680 | 647 | 650 | 1,303,000 | 650 |
| 2007-04-12 | 683 | 683 | 675 | 677 | 878,000 | 677 |
| 2007-04-11 | 677 | 684 | 677 | 681 | 927,000 | 681 |
| 2007-04-10 | 675 | 687 | 675 | 680 | 861,000 | 680 |
| 2007-04-09 | 679 | 689 | 679 | 686 | 782,000 | 686 |
| 2007-04-06 | 687 | 692 | 679 | 682 | 986,000 | 682 |
| 2007-04-05 | 689 | 691 | 676 | 687 | 1,108,000 | 687 |
| 2007-04-04 | 689 | 693 | 681 | 688 | 1,165,000 | 688 |
| 2007-04-03 | 677 | 683 | 668 | 682 | 1,195,000 | 682 |
| 2007-04-02 | 699 | 702 | 676 | 676 | 1,434,000 | 676 |
| 2007-03-30 | 700 | 706 | 691 | 700 | 1,006,000 | 700 |
| 2007-03-29 | 680 | 707 | 675 | 703 | 1,917,000 | 703 |
| 2007-03-28 | 696 | 707 | 687 | 694 | 1,363,000 | 694 |
| 2007-03-27 | 702 | 716 | 693 | 703 | 2,032,000 | 703 |
| 2007-03-26 | 730 | 733 | 722 | 727 | 1,692,000 | 727 |
| 2007-03-23 | 731 | 733 | 720 | 725 | 851,000 | 725 |
| 2007-03-22 | 744 | 744 | 728 | 731 | 1,107,000 | 731 |
| 2007-03-20 | 716 | 728 | 716 | 725 | 1,496,000 | 725 |
| 2007-03-19 | 693 | 717 | 693 | 711 | 1,836,000 | 711 |
| 2007-03-16 | 727 | 729 | 709 | 713 | 1,291,000 | 713 |
| 2007-03-15 | 725 | 735 | 718 | 729 | 1,803,000 | 729 |
| 2007-03-14 | 705 | 726 | 705 | 713 | 2,629,000 | 713 |
| 2007-03-13 | 745 | 756 | 724 | 725 | 2,020,000 | 725 |
| 2007-03-12 | 759 | 762 | 735 | 747 | 2,118,000 | 747 |
| 2007-03-09 | 740 | 755 | 738 | 749 | 2,801,000 | 749 |
| 2007-03-08 | 704 | 736 | 704 | 734 | 2,453,000 | 734 |
| 2007-03-07 | 730 | 734 | 710 | 713 | 2,341,000 | 713 |
| 2007-03-06 | 656 | 709 | 656 | 703 | 3,120,000 | 703 |
| 2007-03-05 | 692 | 698 | 656 | 656 | 2,844,000 | 656 |
| 2007-03-02 | 713 | 721 | 704 | 712 | 2,324,000 | 712 |
| 2007-03-01 | 729 | 741 | 710 | 730 | 4,100,000 | 730 |
| 2007-02-28 | 662 | 717 | 662 | 717 | 4,403,000 | 717 |
| 2007-02-27 | 748 | 750 | 732 | 742 | 2,190,000 | 742 |
| 2007-02-26 | 760 | 767 | 742 | 752 | 2,404,000 | 752 |
| 2007-02-23 | 721 | 760 | 711 | 756 | 5,569,000 | 756 |
| 2007-02-22 | 680 | 722 | 680 | 719 | 4,597,000 | 719 |
| 2007-02-21 | 669 | 677 | 665 | 673 | 772,000 | 673 |
| 2007-02-20 | 670 | 673 | 662 | 669 | 1,249,000 | 669 |
| 2007-02-19 | 673 | 675 | 668 | 671 | 875,000 | 671 |
| 2007-02-16 | 676 | 680 | 672 | 675 | 1,424,000 | 675 |
| 2007-02-15 | 675 | 679 | 665 | 676 | 1,651,000 | 676 |
| 2007-02-14 | 678 | 684 | 675 | 678 | 2,642,000 | 678 |
| 2007-02-13 | 647 | 670 | 646 | 668 | 2,101,000 | 668 |
| 2007-02-09 | 634 | 650 | 634 | 648 | 1,202,000 | 648 |
| 2007-02-08 | 639 | 647 | 635 | 639 | 1,920,000 | 639 |
| 2007-02-07 | 639 | 643 | 631 | 633 | 1,193,000 | 633 |
| 2007-02-06 | 643 | 647 | 641 | 646 | 1,123,000 | 646 |
| 2007-02-05 | 647 | 647 | 637 | 641 | 1,083,000 | 641 |
| 2007-02-02 | 638 | 649 | 637 | 647 | 1,793,000 | 647 |
| 2007-02-01 | 637 | 638 | 626 | 634 | 1,212,000 | 634 |
| 2007-01-31 | 642 | 642 | 632 | 636 | 1,099,000 | 636 |
| 2007-01-30 | 645 | 655 | 640 | 641 | 1,369,000 | 641 |
| 2007-01-29 | 639 | 654 | 636 | 650 | 1,722,000 | 650 |
| 2007-01-26 | 632 | 645 | 629 | 642 | 1,597,000 | 642 |
| 2007-01-25 | 646 | 653 | 631 | 632 | 1,618,000 | 632 |
| 2007-01-24 | 646 | 648 | 637 | 639 | 1,474,000 | 639 |
| 2007-01-23 | 646 | 650 | 636 | 638 | 1,575,000 | 638 |
| 2007-01-22 | 643 | 655 | 638 | 649 | 2,650,000 | 649 |
| 2007-01-19 | 616 | 633 | 613 | 630 | 2,218,000 | 630 |
| 2007-01-18 | 622 | 622 | 610 | 614 | 1,593,000 | 614 |
| 2007-01-17 | 607 | 624 | 605 | 615 | 2,487,000 | 615 |
| 2007-01-16 | 596 | 614 | 596 | 613 | 2,226,000 | 613 |
| 2007-01-15 | 572 | 612 | 572 | 604 | 3,161,000 | 604 |
| 2007-01-12 | 562 | 574 | 562 | 571 | 850,000 | 571 |
| 2007-01-11 | 562 | 568 | 558 | 560 | 1,114,000 | 560 |
| 2007-01-10 | 578 | 578 | 566 | 566 | 1,431,000 | 566 |
| 2007-01-09 | 555 | 566 | 555 | 564 | 481,000 | 564 |
| 2007-01-05 | 570 | 570 | 558 | 560 | 654,000 | 560 |
| 2007-01-04 | 562 | 569 | 562 | 568 | 460,000 | 568 |
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
