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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 363 | 365 | 359 | 363 | 573,000 | 363 |
| 2009-12-29 | 358 | 365 | 358 | 360 | 462,000 | 360 |
| 2009-12-28 | 356 | 366 | 353 | 359 | 856,000 | 359 |
| 2009-12-25 | 352 | 356 | 351 | 355 | 753,000 | 355 |
| 2009-12-24 | 349 | 352 | 347 | 350 | 442,000 | 350 |
| 2009-12-22 | 345 | 347 | 341 | 346 | 505,000 | 346 |
| 2009-12-21 | 342 | 344 | 338 | 341 | 519,000 | 341 |
| 2009-12-18 | 346 | 350 | 341 | 343 | 850,000 | 343 |
| 2009-12-17 | 356 | 356 | 347 | 349 | 489,000 | 349 |
| 2009-12-16 | 354 | 359 | 351 | 352 | 807,000 | 352 |
| 2009-12-15 | 355 | 358 | 350 | 352 | 420,000 | 352 |
| 2009-12-14 | 356 | 358 | 351 | 354 | 883,000 | 354 |
| 2009-12-11 | 350 | 355 | 345 | 354 | 1,167,000 | 354 |
| 2009-12-10 | 342 | 351 | 342 | 345 | 1,270,000 | 345 |
| 2009-12-09 | 341 | 343 | 336 | 342 | 634,000 | 342 |
| 2009-12-08 | 342 | 347 | 340 | 346 | 534,000 | 346 |
| 2009-12-07 | 346 | 354 | 345 | 347 | 893,000 | 347 |
| 2009-12-04 | 340 | 343 | 336 | 342 | 745,000 | 342 |
| 2009-12-03 | 327 | 342 | 326 | 341 | 949,000 | 341 |
| 2009-12-02 | 324 | 329 | 321 | 322 | 891,000 | 322 |
| 2009-12-01 | 309 | 326 | 306 | 324 | 1,627,000 | 324 |
| 2009-11-30 | 293 | 306 | 293 | 306 | 1,075,000 | 306 |
| 2009-11-27 | 291 | 295 | 289 | 290 | 640,000 | 290 |
| 2009-11-26 | 287 | 297 | 287 | 295 | 948,000 | 295 |
| 2009-11-25 | 284 | 288 | 283 | 286 | 609,000 | 286 |
| 2009-11-24 | 293 | 293 | 283 | 283 | 468,000 | 283 |
| 2009-11-20 | 284 | 293 | 281 | 293 | 630,000 | 293 |
| 2009-11-19 | 295 | 295 | 288 | 293 | 1,109,000 | 293 |
| 2009-11-18 | 295 | 297 | 292 | 294 | 1,051,000 | 294 |
| 2009-11-17 | 292 | 300 | 289 | 300 | 789,000 | 300 |
| 2009-11-16 | 294 | 296 | 290 | 292 | 340,000 | 292 |
| 2009-11-13 | 295 | 298 | 292 | 295 | 794,000 | 295 |
| 2009-11-12 | 290 | 296 | 287 | 294 | 883,000 | 294 |
| 2009-11-11 | 292 | 295 | 289 | 290 | 389,000 | 290 |
| 2009-11-10 | 289 | 297 | 283 | 291 | 579,000 | 291 |
| 2009-11-09 | 296 | 296 | 286 | 287 | 571,000 | 287 |
| 2009-11-06 | 296 | 300 | 290 | 292 | 520,000 | 292 |
| 2009-11-05 | 296 | 300 | 293 | 298 | 440,000 | 298 |
| 2009-11-04 | 292 | 298 | 289 | 296 | 791,000 | 296 |
| 2009-11-02 | 291 | 295 | 287 | 291 | 834,000 | 291 |
| 2009-10-30 | 301 | 305 | 294 | 301 | 755,000 | 301 |
| 2009-10-29 | 290 | 299 | 289 | 299 | 1,186,000 | 299 |
| 2009-10-28 | 288 | 295 | 286 | 293 | 754,000 | 293 |
| 2009-10-27 | 295 | 297 | 288 | 290 | 512,000 | 290 |
| 2009-10-26 | 291 | 300 | 289 | 297 | 509,000 | 297 |
| 2009-10-23 | 297 | 299 | 292 | 295 | 692,000 | 295 |
| 2009-10-22 | 296 | 296 | 291 | 295 | 449,000 | 295 |
| 2009-10-21 | 295 | 299 | 293 | 299 | 370,000 | 299 |
| 2009-10-20 | 300 | 301 | 293 | 298 | 485,000 | 298 |
| 2009-10-19 | 287 | 297 | 284 | 295 | 891,000 | 295 |
| 2009-10-16 | 292 | 293 | 284 | 287 | 756,000 | 287 |
| 2009-10-15 | 285 | 295 | 284 | 291 | 1,046,000 | 291 |
| 2009-10-14 | 283 | 284 | 276 | 281 | 1,061,000 | 281 |
| 2009-10-13 | 293 | 293 | 289 | 292 | 583,000 | 292 |
| 2009-10-09 | 284 | 289 | 278 | 288 | 815,000 | 288 |
| 2009-10-08 | 288 | 288 | 280 | 281 | 661,000 | 281 |
| 2009-10-07 | 279 | 290 | 276 | 288 | 778,000 | 288 |
| 2009-10-06 | 280 | 283 | 272 | 278 | 849,000 | 278 |
| 2009-10-05 | 279 | 283 | 275 | 280 | 726,000 | 280 |
| 2009-10-02 | 278 | 282 | 276 | 279 | 765,000 | 279 |
| 2009-10-01 | 287 | 287 | 283 | 287 | 606,000 | 287 |
| 2009-09-30 | 292 | 294 | 281 | 283 | 571,000 | 283 |
| 2009-09-29 | 288 | 296 | 288 | 291 | 811,000 | 291 |
| 2009-09-28 | 292 | 293 | 285 | 293 | 991,000 | 293 |
| 2009-09-25 | 311 | 312 | 300 | 302 | 609,000 | 302 |
| 2009-09-24 | 328 | 328 | 314 | 320 | 1,577,000 | 320 |
| 2009-09-18 | 327 | 328 | 309 | 323 | 1,138,000 | 323 |
| 2009-09-17 | 332 | 335 | 321 | 326 | 805,000 | 326 |
| 2009-09-16 | 339 | 342 | 329 | 329 | 753,000 | 329 |
| 2009-09-15 | 329 | 339 | 329 | 337 | 725,000 | 337 |
| 2009-09-14 | 337 | 337 | 325 | 331 | 595,000 | 331 |
| 2009-09-11 | 339 | 339 | 333 | 337 | 1,318,000 | 337 |
| 2009-09-10 | 326 | 329 | 322 | 327 | 687,000 | 327 |
| 2009-09-09 | 328 | 328 | 319 | 323 | 748,000 | 323 |
| 2009-09-08 | 320 | 329 | 318 | 328 | 480,000 | 328 |
| 2009-09-07 | 321 | 323 | 318 | 322 | 418,000 | 322 |
| 2009-09-04 | 320 | 322 | 316 | 316 | 550,000 | 316 |
| 2009-09-03 | 325 | 326 | 319 | 321 | 628,000 | 321 |
| 2009-09-02 | 329 | 331 | 327 | 328 | 663,000 | 328 |
| 2009-09-01 | 333 | 341 | 331 | 339 | 413,000 | 339 |
| 2009-08-31 | 338 | 346 | 330 | 336 | 673,000 | 336 |
| 2009-08-28 | 339 | 340 | 336 | 339 | 486,000 | 339 |
| 2009-08-27 | 345 | 345 | 333 | 337 | 786,000 | 337 |
| 2009-08-26 | 342 | 351 | 342 | 348 | 802,000 | 348 |
| 2009-08-25 | 336 | 344 | 333 | 342 | 898,000 | 342 |
| 2009-08-24 | 337 | 338 | 334 | 336 | 360,000 | 336 |
| 2009-08-21 | 328 | 328 | 321 | 327 | 828,000 | 327 |
| 2009-08-20 | 327 | 331 | 323 | 329 | 547,000 | 329 |
| 2009-08-19 | 333 | 334 | 323 | 325 | 647,000 | 325 |
| 2009-08-18 | 326 | 336 | 325 | 336 | 835,000 | 336 |
| 2009-08-17 | 348 | 348 | 335 | 335 | 629,000 | 335 |
| 2009-08-14 | 349 | 354 | 348 | 351 | 435,000 | 351 |
| 2009-08-13 | 343 | 350 | 342 | 348 | 402,000 | 348 |
| 2009-08-12 | 342 | 342 | 338 | 339 | 475,000 | 339 |
| 2009-08-11 | 344 | 346 | 341 | 344 | 488,000 | 344 |
| 2009-08-10 | 342 | 349 | 340 | 343 | 1,105,000 | 343 |
| 2009-08-07 | 336 | 338 | 332 | 337 | 657,000 | 337 |
| 2009-08-06 | 335 | 338 | 328 | 333 | 749,000 | 333 |
| 2009-08-05 | 346 | 346 | 336 | 336 | 595,000 | 336 |
| 2009-08-04 | 358 | 358 | 343 | 345 | 873,000 | 345 |
| 2009-08-03 | 349 | 351 | 344 | 350 | 686,000 | 350 |
| 2009-07-31 | 351 | 351 | 340 | 347 | 780,000 | 347 |
| 2009-07-30 | 349 | 351 | 338 | 344 | 941,000 | 344 |
| 2009-07-29 | 350 | 355 | 343 | 348 | 749,000 | 348 |
| 2009-07-28 | 357 | 362 | 348 | 358 | 809,000 | 358 |
| 2009-07-27 | 352 | 359 | 349 | 352 | 693,000 | 352 |
| 2009-07-24 | 349 | 351 | 342 | 349 | 648,000 | 349 |
| 2009-07-23 | 348 | 349 | 338 | 339 | 951,000 | 339 |
| 2009-07-22 | 355 | 355 | 342 | 348 | 1,316,000 | 348 |
| 2009-07-21 | 349 | 354 | 347 | 353 | 735,000 | 353 |
| 2009-07-17 | 335 | 343 | 332 | 339 | 668,000 | 339 |
| 2009-07-16 | 337 | 338 | 332 | 332 | 778,000 | 332 |
| 2009-07-15 | 326 | 328 | 321 | 323 | 950,000 | 323 |
| 2009-07-14 | 318 | 329 | 317 | 326 | 894,000 | 326 |
| 2009-07-13 | 310 | 321 | 306 | 308 | 1,255,000 | 308 |
| 2009-07-10 | 315 | 325 | 313 | 319 | 958,000 | 319 |
| 2009-07-09 | 320 | 332 | 319 | 320 | 1,058,000 | 320 |
| 2009-07-08 | 342 | 346 | 328 | 334 | 1,109,000 | 334 |
| 2009-07-07 | 350 | 353 | 344 | 345 | 677,000 | 345 |
| 2009-07-06 | 349 | 357 | 349 | 350 | 735,000 | 350 |
| 2009-07-03 | 342 | 355 | 342 | 354 | 904,000 | 354 |
| 2009-07-02 | 356 | 356 | 350 | 352 | 583,000 | 352 |
| 2009-07-01 | 347 | 358 | 346 | 352 | 960,000 | 352 |
| 2009-06-30 | 349 | 353 | 348 | 352 | 577,000 | 352 |
| 2009-06-29 | 355 | 358 | 338 | 341 | 721,000 | 341 |
| 2009-06-26 | 353 | 359 | 350 | 354 | 553,000 | 354 |
| 2009-06-25 | 339 | 354 | 339 | 348 | 984,000 | 348 |
| 2009-06-24 | 336 | 345 | 333 | 336 | 780,000 | 336 |
| 2009-06-23 | 332 | 338 | 329 | 335 | 741,000 | 335 |
| 2009-06-22 | 330 | 351 | 330 | 343 | 913,000 | 343 |
| 2009-06-19 | 338 | 348 | 330 | 330 | 863,000 | 330 |
| 2009-06-18 | 341 | 345 | 334 | 334 | 540,000 | 334 |
| 2009-06-17 | 337 | 351 | 337 | 346 | 819,000 | 346 |
| 2009-06-16 | 354 | 355 | 337 | 339 | 1,120,000 | 339 |
| 2009-06-15 | 358 | 373 | 357 | 363 | 1,296,000 | 363 |
| 2009-06-12 | 358 | 365 | 357 | 361 | 1,390,000 | 361 |
| 2009-06-11 | 357 | 361 | 347 | 351 | 1,591,000 | 351 |
| 2009-06-10 | 338 | 357 | 335 | 352 | 1,415,000 | 352 |
| 2009-06-09 | 340 | 341 | 328 | 331 | 1,047,000 | 331 |
| 2009-06-08 | 334 | 344 | 333 | 338 | 1,000,000 | 338 |
| 2009-06-05 | 327 | 340 | 322 | 331 | 1,930,000 | 331 |
| 2009-06-04 | 296 | 326 | 296 | 316 | 1,742,000 | 316 |
| 2009-06-03 | 290 | 304 | 290 | 299 | 1,283,000 | 299 |
| 2009-06-02 | 295 | 302 | 285 | 285 | 1,284,000 | 285 |
| 2009-06-01 | 281 | 287 | 279 | 285 | 728,000 | 285 |
| 2009-05-29 | 279 | 280 | 275 | 276 | 662,000 | 276 |
| 2009-05-28 | 275 | 282 | 273 | 279 | 643,000 | 279 |
| 2009-05-27 | 276 | 280 | 272 | 278 | 784,000 | 278 |
| 2009-05-26 | 272 | 274 | 269 | 271 | 733,000 | 271 |
| 2009-05-25 | 264 | 272 | 264 | 269 | 654,000 | 269 |
| 2009-05-22 | 260 | 267 | 259 | 264 | 745,000 | 264 |
| 2009-05-21 | 268 | 269 | 265 | 267 | 344,000 | 267 |
| 2009-05-20 | 272 | 274 | 266 | 273 | 1,020,000 | 273 |
| 2009-05-19 | 259 | 265 | 258 | 262 | 577,000 | 262 |
| 2009-05-18 | 258 | 258 | 248 | 249 | 733,000 | 249 |
| 2009-05-15 | 252 | 262 | 252 | 259 | 734,000 | 259 |
| 2009-05-14 | 250 | 257 | 250 | 251 | 1,232,000 | 251 |
| 2009-05-13 | 256 | 260 | 254 | 257 | 906,000 | 257 |
| 2009-05-12 | 256 | 261 | 252 | 254 | 1,362,000 | 254 |
| 2009-05-11 | 247 | 261 | 246 | 259 | 2,319,000 | 259 |
| 2009-05-08 | 230 | 238 | 229 | 237 | 1,845,000 | 237 |
| 2009-05-07 | 230 | 234 | 229 | 229 | 1,650,000 | 229 |
| 2009-05-01 | 220 | 222 | 216 | 218 | 509,000 | 218 |
| 2009-04-30 | 212 | 219 | 212 | 218 | 440,000 | 218 |
| 2009-04-28 | 220 | 223 | 210 | 210 | 679,000 | 210 |
| 2009-04-27 | 223 | 228 | 216 | 219 | 782,000 | 219 |
| 2009-04-24 | 219 | 227 | 218 | 222 | 803,000 | 222 |
| 2009-04-23 | 215 | 220 | 211 | 217 | 746,000 | 217 |
| 2009-04-22 | 216 | 217 | 212 | 212 | 283,000 | 212 |
| 2009-04-21 | 208 | 217 | 205 | 210 | 683,000 | 210 |
| 2009-04-20 | 225 | 225 | 218 | 222 | 348,000 | 222 |
| 2009-04-17 | 225 | 226 | 220 | 223 | 629,000 | 223 |
| 2009-04-16 | 228 | 232 | 218 | 219 | 1,396,000 | 219 |
| 2009-04-15 | 228 | 228 | 221 | 223 | 794,000 | 223 |
| 2009-04-14 | 236 | 240 | 227 | 236 | 1,447,000 | 236 |
| 2009-04-13 | 215 | 230 | 212 | 227 | 1,092,000 | 227 |
| 2009-04-10 | 220 | 220 | 210 | 218 | 1,218,000 | 218 |
| 2009-04-09 | 200 | 211 | 200 | 210 | 857,000 | 210 |
| 2009-04-08 | 204 | 205 | 195 | 196 | 670,000 | 196 |
| 2009-04-07 | 206 | 210 | 200 | 208 | 769,000 | 208 |
| 2009-04-06 | 209 | 213 | 202 | 205 | 810,000 | 205 |
| 2009-04-03 | 209 | 210 | 200 | 205 | 1,023,000 | 205 |
| 2009-04-02 | 192 | 203 | 191 | 198 | 1,617,000 | 198 |
| 2009-04-01 | 181 | 184 | 179 | 182 | 929,000 | 182 |
| 2009-03-31 | 183 | 190 | 176 | 176 | 1,022,000 | 176 |
| 2009-03-30 | 200 | 203 | 188 | 189 | 879,000 | 189 |
| 2009-03-27 | 200 | 210 | 199 | 200 | 1,366,000 | 200 |
| 2009-03-26 | 187 | 200 | 186 | 195 | 1,114,000 | 195 |
| 2009-03-25 | 185 | 186 | 180 | 183 | 1,105,000 | 183 |
| 2009-03-24 | 184 | 185 | 180 | 182 | 1,564,000 | 182 |
| 2009-03-23 | 157 | 170 | 156 | 170 | 1,612,000 | 170 |
| 2009-03-19 | 163 | 164 | 155 | 159 | 975,000 | 159 |
| 2009-03-18 | 169 | 169 | 160 | 162 | 845,000 | 162 |
| 2009-03-17 | 159 | 161 | 156 | 159 | 1,226,000 | 159 |
| 2009-03-16 | 155 | 157 | 152 | 154 | 863,000 | 154 |
| 2009-03-13 | 148 | 152 | 148 | 150 | 841,000 | 150 |
| 2009-03-12 | 150 | 150 | 143 | 146 | 668,000 | 146 |
| 2009-03-11 | 157 | 158 | 151 | 151 | 495,000 | 151 |
| 2009-03-10 | 151 | 152 | 148 | 150 | 407,000 | 150 |
| 2009-03-09 | 155 | 158 | 153 | 154 | 394,000 | 154 |
| 2009-03-06 | 159 | 159 | 155 | 156 | 568,000 | 156 |
| 2009-03-05 | 172 | 172 | 165 | 166 | 579,000 | 166 |
| 2009-03-04 | 166 | 171 | 163 | 171 | 627,000 | 171 |
| 2009-03-03 | 157 | 167 | 156 | 166 | 425,000 | 166 |
| 2009-03-02 | 163 | 163 | 157 | 162 | 437,000 | 162 |
| 2009-02-27 | 162 | 166 | 160 | 166 | 433,000 | 166 |
| 2009-02-26 | 163 | 163 | 160 | 161 | 567,000 | 161 |
| 2009-02-25 | 165 | 169 | 159 | 162 | 662,000 | 162 |
| 2009-02-24 | 159 | 161 | 155 | 158 | 676,000 | 158 |
| 2009-02-23 | 163 | 169 | 161 | 169 | 592,000 | 169 |
| 2009-02-20 | 179 | 181 | 170 | 172 | 683,000 | 172 |
| 2009-02-19 | 186 | 187 | 179 | 181 | 774,000 | 181 |
| 2009-02-18 | 185 | 185 | 178 | 181 | 886,000 | 181 |
| 2009-02-17 | 199 | 199 | 187 | 189 | 407,000 | 189 |
| 2009-02-16 | 200 | 202 | 198 | 200 | 533,000 | 200 |
| 2009-02-13 | 205 | 206 | 199 | 202 | 677,000 | 202 |
| 2009-02-12 | 208 | 210 | 201 | 202 | 597,000 | 202 |
| 2009-02-10 | 214 | 215 | 208 | 213 | 924,000 | 213 |
| 2009-02-09 | 216 | 216 | 206 | 206 | 548,000 | 206 |
| 2009-02-06 | 213 | 214 | 206 | 211 | 943,000 | 211 |
| 2009-02-05 | 215 | 216 | 208 | 208 | 710,000 | 208 |
| 2009-02-04 | 216 | 216 | 209 | 212 | 555,000 | 212 |
| 2009-02-03 | 211 | 220 | 210 | 211 | 465,000 | 211 |
| 2009-02-02 | 220 | 220 | 209 | 213 | 368,000 | 213 |
| 2009-01-30 | 215 | 224 | 212 | 222 | 672,000 | 222 |
| 2009-01-29 | 221 | 221 | 215 | 220 | 397,000 | 220 |
| 2009-01-28 | 211 | 216 | 206 | 216 | 484,000 | 216 |
| 2009-01-27 | 213 | 213 | 207 | 212 | 1,036,000 | 212 |
| 2009-01-26 | 199 | 203 | 197 | 198 | 312,000 | 198 |
| 2009-01-23 | 203 | 206 | 201 | 204 | 581,000 | 204 |
| 2009-01-22 | 213 | 214 | 207 | 213 | 414,000 | 213 |
| 2009-01-21 | 204 | 215 | 204 | 208 | 718,000 | 208 |
| 2009-01-20 | 218 | 218 | 205 | 206 | 708,000 | 206 |
| 2009-01-19 | 221 | 224 | 219 | 223 | 214,000 | 223 |
| 2009-01-16 | 218 | 222 | 217 | 221 | 360,000 | 221 |
| 2009-01-15 | 208 | 218 | 208 | 215 | 631,000 | 215 |
| 2009-01-14 | 208 | 222 | 208 | 216 | 474,000 | 216 |
| 2009-01-13 | 208 | 213 | 204 | 211 | 460,000 | 211 |
| 2009-01-09 | 223 | 223 | 209 | 217 | 859,000 | 217 |
| 2009-01-08 | 227 | 227 | 221 | 222 | 446,000 | 222 |
| 2009-01-07 | 230 | 237 | 229 | 233 | 549,000 | 233 |
| 2009-01-06 | 240 | 241 | 226 | 228 | 882,000 | 228 |
| 2009-01-05 | 251 | 252 | 243 | 245 | 214,000 | 245 |
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
