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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 236 | 244 | 233 | 243 | 289,000 | 243 |
| 2008-12-29 | 233 | 236 | 227 | 235 | 394,000 | 235 |
| 2008-12-26 | 229 | 234 | 228 | 234 | 172,000 | 234 |
| 2008-12-25 | 227 | 231 | 223 | 231 | 281,000 | 231 |
| 2008-12-24 | 235 | 236 | 226 | 227 | 375,000 | 227 |
| 2008-12-22 | 230 | 237 | 229 | 236 | 558,000 | 236 |
| 2008-12-19 | 229 | 237 | 227 | 230 | 675,000 | 230 |
| 2008-12-18 | 223 | 230 | 220 | 227 | 584,000 | 227 |
| 2008-12-17 | 230 | 232 | 211 | 219 | 617,000 | 219 |
| 2008-12-16 | 221 | 225 | 218 | 223 | 756,000 | 223 |
| 2008-12-15 | 230 | 240 | 227 | 230 | 757,000 | 230 |
| 2008-12-12 | 232 | 241 | 221 | 228 | 1,176,000 | 228 |
| 2008-12-11 | 229 | 246 | 228 | 242 | 520,000 | 242 |
| 2008-12-10 | 232 | 235 | 224 | 229 | 520,000 | 229 |
| 2008-12-09 | 227 | 233 | 223 | 232 | 782,000 | 232 |
| 2008-12-08 | 219 | 223 | 208 | 222 | 787,000 | 222 |
| 2008-12-05 | 209 | 218 | 206 | 214 | 1,033,000 | 214 |
| 2008-12-04 | 210 | 214 | 203 | 210 | 1,252,000 | 210 |
| 2008-12-03 | 201 | 207 | 196 | 207 | 920,000 | 207 |
| 2008-12-02 | 197 | 207 | 196 | 196 | 685,000 | 196 |
| 2008-12-01 | 216 | 219 | 210 | 217 | 851,000 | 217 |
| 2008-11-28 | 211 | 213 | 205 | 212 | 496,000 | 212 |
| 2008-11-27 | 205 | 211 | 201 | 209 | 899,000 | 209 |
| 2008-11-26 | 214 | 222 | 199 | 201 | 1,262,000 | 201 |
| 2008-11-25 | 209 | 213 | 197 | 209 | 736,000 | 209 |
| 2008-11-21 | 186 | 198 | 180 | 197 | 1,204,000 | 197 |
| 2008-11-20 | 205 | 206 | 190 | 196 | 1,067,000 | 196 |
| 2008-11-19 | 226 | 228 | 212 | 215 | 666,000 | 215 |
| 2008-11-18 | 222 | 230 | 220 | 224 | 659,000 | 224 |
| 2008-11-17 | 226 | 234 | 217 | 223 | 1,277,000 | 223 |
| 2008-11-14 | 252 | 255 | 231 | 235 | 1,015,000 | 235 |
| 2008-11-13 | 235 | 249 | 235 | 243 | 841,000 | 243 |
| 2008-11-12 | 257 | 261 | 244 | 250 | 1,315,000 | 250 |
| 2008-11-11 | 263 | 272 | 256 | 264 | 848,000 | 264 |
| 2008-11-10 | 283 | 289 | 259 | 260 | 1,944,000 | 260 |
| 2008-11-07 | 278 | 284 | 267 | 273 | 1,256,000 | 273 |
| 2008-11-06 | 299 | 300 | 286 | 289 | 1,153,000 | 289 |
| 2008-11-05 | 290 | 315 | 288 | 314 | 1,562,000 | 314 |
| 2008-11-04 | 279 | 279 | 266 | 277 | 985,000 | 277 |
| 2008-10-31 | 257 | 278 | 250 | 263 | 1,283,000 | 263 |
| 2008-10-30 | 238 | 258 | 226 | 258 | 1,976,000 | 258 |
| 2008-10-29 | 259 | 259 | 222 | 230 | 1,766,000 | 230 |
| 2008-10-28 | 230 | 236 | 212 | 236 | 1,716,000 | 236 |
| 2008-10-27 | 247 | 261 | 217 | 220 | 1,477,000 | 220 |
| 2008-10-24 | 270 | 276 | 252 | 257 | 1,543,000 | 257 |
| 2008-10-23 | 276 | 288 | 269 | 286 | 854,000 | 286 |
| 2008-10-22 | 296 | 299 | 286 | 286 | 677,000 | 286 |
| 2008-10-21 | 310 | 314 | 302 | 310 | 771,000 | 310 |
| 2008-10-20 | 292 | 304 | 282 | 299 | 1,016,000 | 299 |
| 2008-10-17 | 288 | 288 | 275 | 283 | 1,039,000 | 283 |
| 2008-10-16 | 281 | 292 | 267 | 268 | 1,436,000 | 268 |
| 2008-10-15 | 296 | 321 | 296 | 316 | 947,000 | 316 |
| 2008-10-14 | 305 | 313 | 293 | 313 | 963,000 | 313 |
| 2008-10-10 | 249 | 273 | 249 | 255 | 1,337,000 | 255 |
| 2008-10-09 | 271 | 317 | 269 | 289 | 1,878,000 | 289 |
| 2008-10-08 | 294 | 300 | 275 | 276 | 1,801,000 | 276 |
| 2008-10-07 | 300 | 326 | 288 | 319 | 1,997,000 | 319 |
| 2008-10-06 | 327 | 334 | 310 | 313 | 1,387,000 | 313 |
| 2008-10-03 | 340 | 357 | 332 | 345 | 1,594,000 | 345 |
| 2008-10-02 | 355 | 355 | 335 | 342 | 1,078,000 | 342 |
| 2008-10-01 | 356 | 361 | 348 | 350 | 1,081,000 | 350 |
| 2008-09-30 | 341 | 353 | 339 | 351 | 1,128,000 | 351 |
| 2008-09-29 | 376 | 383 | 364 | 364 | 1,046,000 | 364 |
| 2008-09-26 | 385 | 386 | 369 | 373 | 779,000 | 373 |
| 2008-09-25 | 390 | 392 | 383 | 384 | 638,000 | 384 |
| 2008-09-24 | 390 | 395 | 376 | 395 | 860,000 | 395 |
| 2008-09-22 | 395 | 397 | 389 | 395 | 855,000 | 395 |
| 2008-09-19 | 367 | 385 | 367 | 385 | 1,180,000 | 385 |
| 2008-09-18 | 336 | 360 | 335 | 357 | 1,168,000 | 357 |
| 2008-09-17 | 372 | 375 | 350 | 354 | 1,469,000 | 354 |
| 2008-09-16 | 347 | 368 | 344 | 367 | 957,000 | 367 |
| 2008-09-12 | 382 | 388 | 373 | 382 | 948,000 | 382 |
| 2008-09-11 | 385 | 390 | 381 | 381 | 1,120,000 | 381 |
| 2008-09-10 | 367 | 391 | 367 | 389 | 1,088,000 | 389 |
| 2008-09-09 | 383 | 387 | 379 | 386 | 1,014,000 | 386 |
| 2008-09-08 | 379 | 385 | 374 | 384 | 978,000 | 384 |
| 2008-09-05 | 347 | 356 | 346 | 354 | 1,208,000 | 354 |
| 2008-09-04 | 367 | 372 | 360 | 360 | 667,000 | 360 |
| 2008-09-03 | 374 | 376 | 367 | 371 | 730,000 | 371 |
| 2008-09-02 | 376 | 385 | 371 | 371 | 915,000 | 371 |
| 2008-09-01 | 383 | 387 | 377 | 379 | 507,000 | 379 |
| 2008-08-29 | 381 | 392 | 381 | 392 | 780,000 | 392 |
| 2008-08-28 | 377 | 380 | 374 | 376 | 374,000 | 376 |
| 2008-08-27 | 379 | 379 | 374 | 375 | 433,000 | 375 |
| 2008-08-26 | 373 | 381 | 372 | 381 | 616,000 | 381 |
| 2008-08-25 | 380 | 384 | 377 | 381 | 616,000 | 381 |
| 2008-08-22 | 383 | 387 | 370 | 370 | 1,081,000 | 370 |
| 2008-08-21 | 386 | 392 | 383 | 385 | 780,000 | 385 |
| 2008-08-20 | 383 | 388 | 380 | 386 | 766,000 | 386 |
| 2008-08-19 | 383 | 390 | 382 | 384 | 643,000 | 384 |
| 2008-08-18 | 386 | 404 | 385 | 395 | 646,000 | 395 |
| 2008-08-15 | 388 | 392 | 383 | 391 | 908,000 | 391 |
| 2008-08-14 | 385 | 393 | 382 | 382 | 751,000 | 382 |
| 2008-08-13 | 400 | 400 | 387 | 390 | 718,000 | 390 |
| 2008-08-12 | 399 | 409 | 398 | 398 | 568,000 | 398 |
| 2008-08-11 | 406 | 410 | 398 | 402 | 676,000 | 402 |
| 2008-08-08 | 387 | 403 | 383 | 396 | 925,000 | 396 |
| 2008-08-07 | 406 | 409 | 393 | 397 | 991,000 | 397 |
| 2008-08-06 | 397 | 412 | 393 | 408 | 828,000 | 408 |
| 2008-08-05 | 382 | 390 | 382 | 382 | 786,000 | 382 |
| 2008-08-04 | 391 | 399 | 387 | 387 | 792,000 | 387 |
| 2008-08-01 | 407 | 411 | 392 | 396 | 960,000 | 396 |
| 2008-07-31 | 428 | 430 | 413 | 419 | 803,000 | 419 |
| 2008-07-30 | 411 | 423 | 410 | 423 | 766,000 | 423 |
| 2008-07-29 | 413 | 413 | 390 | 401 | 1,331,000 | 401 |
| 2008-07-28 | 419 | 422 | 413 | 418 | 1,011,000 | 418 |
| 2008-07-25 | 419 | 419 | 407 | 409 | 639,000 | 409 |
| 2008-07-24 | 416 | 423 | 411 | 423 | 1,076,000 | 423 |
| 2008-07-23 | 403 | 418 | 402 | 416 | 1,601,000 | 416 |
| 2008-07-22 | 387 | 400 | 378 | 399 | 1,117,000 | 399 |
| 2008-07-18 | 388 | 394 | 383 | 386 | 1,108,000 | 386 |
| 2008-07-17 | 380 | 383 | 374 | 382 | 1,086,000 | 382 |
| 2008-07-16 | 362 | 373 | 359 | 360 | 894,000 | 360 |
| 2008-07-15 | 372 | 377 | 364 | 367 | 771,000 | 367 |
| 2008-07-14 | 377 | 390 | 373 | 375 | 880,000 | 375 |
| 2008-07-11 | 369 | 385 | 369 | 372 | 1,576,000 | 372 |
| 2008-07-10 | 359 | 388 | 359 | 384 | 2,498,000 | 384 |
| 2008-07-09 | 370 | 376 | 356 | 356 | 1,341,000 | 356 |
| 2008-07-08 | 378 | 378 | 359 | 359 | 855,000 | 359 |
| 2008-07-07 | 369 | 376 | 365 | 373 | 911,000 | 373 |
| 2008-07-04 | 366 | 374 | 363 | 370 | 988,000 | 370 |
| 2008-07-03 | 361 | 367 | 357 | 364 | 1,245,000 | 364 |
| 2008-07-02 | 382 | 388 | 364 | 366 | 1,060,000 | 366 |
| 2008-07-01 | 375 | 387 | 375 | 381 | 810,000 | 381 |
| 2008-06-30 | 382 | 390 | 381 | 385 | 485,000 | 385 |
| 2008-06-27 | 385 | 390 | 380 | 385 | 681,000 | 385 |
| 2008-06-26 | 399 | 405 | 395 | 396 | 786,000 | 396 |
| 2008-06-25 | 400 | 400 | 388 | 394 | 703,000 | 394 |
| 2008-06-24 | 394 | 404 | 393 | 400 | 454,000 | 400 |
| 2008-06-23 | 386 | 400 | 386 | 394 | 734,000 | 394 |
| 2008-06-20 | 416 | 416 | 401 | 401 | 963,000 | 401 |
| 2008-06-19 | 425 | 428 | 408 | 411 | 1,272,000 | 411 |
| 2008-06-18 | 429 | 434 | 428 | 431 | 401,000 | 431 |
| 2008-06-17 | 429 | 439 | 426 | 434 | 1,040,000 | 434 |
| 2008-06-16 | 431 | 434 | 419 | 429 | 1,032,000 | 429 |
| 2008-06-13 | 418 | 429 | 413 | 428 | 1,463,000 | 428 |
| 2008-06-12 | 421 | 424 | 417 | 421 | 1,064,000 | 421 |
| 2008-06-11 | 445 | 448 | 430 | 435 | 841,000 | 435 |
| 2008-06-10 | 455 | 458 | 446 | 447 | 487,000 | 447 |
| 2008-06-09 | 455 | 462 | 453 | 455 | 963,000 | 455 |
| 2008-06-06 | 488 | 490 | 475 | 475 | 635,000 | 475 |
| 2008-06-05 | 472 | 479 | 463 | 479 | 575,000 | 479 |
| 2008-06-04 | 473 | 478 | 470 | 477 | 680,000 | 477 |
| 2008-06-03 | 479 | 481 | 469 | 473 | 1,087,000 | 473 |
| 2008-06-02 | 475 | 484 | 464 | 483 | 1,076,000 | 483 |
| 2008-05-30 | 464 | 472 | 462 | 470 | 1,378,000 | 470 |
| 2008-05-29 | 440 | 460 | 437 | 455 | 1,720,000 | 455 |
| 2008-05-28 | 442 | 444 | 425 | 427 | 1,623,000 | 427 |
| 2008-05-27 | 439 | 451 | 437 | 437 | 1,131,000 | 437 |
| 2008-05-26 | 444 | 447 | 439 | 439 | 613,000 | 439 |
| 2008-05-23 | 454 | 463 | 447 | 454 | 1,317,000 | 454 |
| 2008-05-22 | 433 | 454 | 427 | 452 | 1,817,000 | 452 |
| 2008-05-21 | 452 | 459 | 442 | 448 | 1,753,000 | 448 |
| 2008-05-20 | 489 | 489 | 469 | 472 | 979,000 | 472 |
| 2008-05-19 | 484 | 505 | 483 | 494 | 2,153,000 | 494 |
| 2008-05-16 | 476 | 487 | 471 | 479 | 2,898,000 | 479 |
| 2008-05-15 | 442 | 489 | 442 | 471 | 3,730,000 | 471 |
| 2008-05-14 | 425 | 437 | 419 | 437 | 1,171,000 | 437 |
| 2008-05-13 | 407 | 425 | 405 | 424 | 1,528,000 | 424 |
| 2008-05-12 | 398 | 413 | 396 | 408 | 738,000 | 408 |
| 2008-05-09 | 433 | 438 | 405 | 406 | 991,000 | 406 |
| 2008-05-08 | 435 | 436 | 431 | 431 | 701,000 | 431 |
| 2008-05-07 | 438 | 447 | 438 | 444 | 972,000 | 444 |
| 2008-05-02 | 425 | 428 | 422 | 428 | 742,000 | 428 |
| 2008-05-01 | 425 | 428 | 412 | 413 | 1,023,000 | 413 |
| 2008-04-30 | 421 | 436 | 419 | 422 | 2,769,000 | 422 |
| 2008-04-28 | 395 | 417 | 393 | 416 | 1,731,000 | 416 |
| 2008-04-25 | 378 | 391 | 378 | 390 | 729,000 | 390 |
| 2008-04-24 | 382 | 383 | 373 | 373 | 746,000 | 373 |
| 2008-04-23 | 368 | 382 | 367 | 382 | 823,000 | 382 |
| 2008-04-22 | 380 | 381 | 374 | 376 | 760,000 | 376 |
| 2008-04-21 | 378 | 384 | 375 | 383 | 1,117,000 | 383 |
| 2008-04-18 | 364 | 366 | 358 | 363 | 603,000 | 363 |
| 2008-04-17 | 361 | 366 | 359 | 364 | 1,120,000 | 364 |
| 2008-04-16 | 349 | 354 | 344 | 352 | 722,000 | 352 |
| 2008-04-15 | 341 | 350 | 337 | 345 | 763,000 | 345 |
| 2008-04-14 | 340 | 344 | 338 | 342 | 882,000 | 342 |
| 2008-04-11 | 345 | 352 | 340 | 352 | 1,014,000 | 352 |
| 2008-04-10 | 333 | 344 | 331 | 341 | 1,252,000 | 341 |
| 2008-04-09 | 343 | 354 | 331 | 335 | 1,000,000 | 335 |
| 2008-04-08 | 355 | 359 | 341 | 344 | 1,335,000 | 344 |
| 2008-04-07 | 359 | 361 | 349 | 357 | 1,208,000 | 357 |
| 2008-04-04 | 365 | 367 | 358 | 364 | 963,000 | 364 |
| 2008-04-03 | 356 | 368 | 353 | 363 | 1,275,000 | 363 |
| 2008-04-02 | 353 | 359 | 345 | 358 | 1,584,000 | 358 |
| 2008-04-01 | 327 | 338 | 322 | 333 | 1,413,000 | 333 |
| 2008-03-31 | 349 | 350 | 330 | 330 | 1,532,000 | 330 |
| 2008-03-28 | 329 | 344 | 326 | 344 | 1,410,000 | 344 |
| 2008-03-27 | 348 | 350 | 331 | 334 | 1,914,000 | 334 |
| 2008-03-26 | 353 | 360 | 347 | 358 | 967,000 | 358 |
| 2008-03-25 | 363 | 368 | 361 | 362 | 1,312,000 | 362 |
| 2008-03-24 | 353 | 364 | 353 | 357 | 1,177,000 | 357 |
| 2008-03-21 | 343 | 358 | 343 | 358 | 1,230,000 | 358 |
| 2008-03-19 | 353 | 353 | 344 | 347 | 1,408,000 | 347 |
| 2008-03-18 | 339 | 339 | 324 | 333 | 1,835,000 | 333 |
| 2008-03-17 | 341 | 345 | 330 | 336 | 1,909,000 | 336 |
| 2008-03-14 | 370 | 372 | 351 | 356 | 1,895,000 | 356 |
| 2008-03-13 | 384 | 386 | 367 | 370 | 1,098,000 | 370 |
| 2008-03-12 | 402 | 403 | 385 | 389 | 1,574,000 | 389 |
| 2008-03-11 | 363 | 383 | 360 | 380 | 1,502,000 | 380 |
| 2008-03-10 | 386 | 389 | 372 | 377 | 2,022,000 | 377 |
| 2008-03-07 | 407 | 411 | 400 | 401 | 979,000 | 401 |
| 2008-03-06 | 411 | 423 | 407 | 417 | 1,517,000 | 417 |
| 2008-03-05 | 416 | 419 | 404 | 406 | 1,288,000 | 406 |
| 2008-03-04 | 421 | 427 | 417 | 418 | 918,000 | 418 |
| 2008-03-03 | 430 | 431 | 415 | 422 | 1,665,000 | 422 |
| 2008-02-29 | 453 | 455 | 442 | 445 | 1,403,000 | 445 |
| 2008-02-28 | 455 | 466 | 452 | 463 | 732,000 | 463 |
| 2008-02-27 | 464 | 468 | 456 | 460 | 1,116,000 | 460 |
| 2008-02-26 | 477 | 478 | 459 | 459 | 1,697,000 | 459 |
| 2008-02-25 | 458 | 469 | 456 | 466 | 1,878,000 | 466 |
| 2008-02-22 | 477 | 479 | 460 | 460 | 2,764,000 | 460 |
| 2008-02-21 | 486 | 498 | 483 | 492 | 1,675,000 | 492 |
| 2008-02-20 | 478 | 482 | 468 | 468 | 1,138,000 | 468 |
| 2008-02-19 | 473 | 488 | 473 | 480 | 1,537,000 | 480 |
| 2008-02-18 | 464 | 475 | 460 | 468 | 989,000 | 468 |
| 2008-02-15 | 436 | 459 | 428 | 455 | 1,762,000 | 455 |
| 2008-02-14 | 455 | 456 | 443 | 449 | 1,728,000 | 449 |
| 2008-02-13 | 455 | 456 | 445 | 445 | 713,000 | 445 |
| 2008-02-12 | 457 | 458 | 447 | 448 | 991,000 | 448 |
| 2008-02-08 | 467 | 475 | 459 | 461 | 615,000 | 461 |
| 2008-02-07 | 461 | 467 | 448 | 466 | 941,000 | 466 |
| 2008-02-06 | 463 | 468 | 460 | 462 | 1,183,000 | 462 |
| 2008-02-05 | 479 | 490 | 477 | 488 | 756,000 | 488 |
| 2008-02-04 | 481 | 485 | 478 | 482 | 539,000 | 482 |
| 2008-02-01 | 480 | 485 | 462 | 466 | 1,020,000 | 466 |
| 2008-01-31 | 453 | 476 | 442 | 476 | 1,250,000 | 476 |
| 2008-01-30 | 461 | 470 | 449 | 461 | 1,092,000 | 461 |
| 2008-01-29 | 452 | 457 | 444 | 456 | 978,000 | 456 |
| 2008-01-28 | 441 | 447 | 435 | 437 | 796,000 | 437 |
| 2008-01-25 | 434 | 451 | 431 | 451 | 1,475,000 | 451 |
| 2008-01-24 | 409 | 425 | 409 | 423 | 966,000 | 423 |
| 2008-01-23 | 413 | 415 | 389 | 402 | 1,646,000 | 402 |
| 2008-01-22 | 384 | 401 | 381 | 388 | 1,823,000 | 388 |
| 2008-01-21 | 425 | 426 | 409 | 409 | 1,285,000 | 409 |
| 2008-01-18 | 405 | 440 | 404 | 434 | 2,136,000 | 434 |
| 2008-01-17 | 410 | 423 | 405 | 419 | 2,412,000 | 419 |
| 2008-01-16 | 402 | 424 | 400 | 413 | 2,139,000 | 413 |
| 2008-01-15 | 450 | 452 | 427 | 432 | 2,523,000 | 432 |
| 2008-01-11 | 464 | 468 | 449 | 454 | 1,373,000 | 454 |
| 2008-01-10 | 481 | 481 | 465 | 466 | 1,056,000 | 466 |
| 2008-01-09 | 468 | 482 | 466 | 478 | 810,000 | 478 |
| 2008-01-08 | 474 | 478 | 466 | 475 | 1,303,000 | 475 |
| 2008-01-07 | 472 | 481 | 467 | 473 | 1,199,000 | 473 |
| 2008-01-04 | 486 | 491 | 481 | 483 | 770,000 | 483 |
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
