東海東京フィナンシャル・ホールディングス(8616)の株価時系列情報
東海東京フィナンシャル・ホールディングス(8616)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 236 | 244 | 233 | 243 | 289,000 |
| 2008/12/29 | 233 | 236 | 227 | 235 | 394,000 |
| 2008/12/26 | 229 | 234 | 228 | 234 | 172,000 |
| 2008/12/25 | 227 | 231 | 223 | 231 | 281,000 |
| 2008/12/24 | 235 | 236 | 226 | 227 | 375,000 |
| 2008/12/22 | 230 | 237 | 229 | 236 | 558,000 |
| 2008/12/19 | 229 | 237 | 227 | 230 | 675,000 |
| 2008/12/18 | 223 | 230 | 220 | 227 | 584,000 |
| 2008/12/17 | 230 | 232 | 211 | 219 | 617,000 |
| 2008/12/16 | 221 | 225 | 218 | 223 | 756,000 |
| 2008/12/15 | 230 | 240 | 227 | 230 | 757,000 |
| 2008/12/12 | 232 | 241 | 221 | 228 | 1,176,000 |
| 2008/12/11 | 229 | 246 | 228 | 242 | 520,000 |
| 2008/12/10 | 232 | 235 | 224 | 229 | 520,000 |
| 2008/12/09 | 227 | 233 | 223 | 232 | 782,000 |
| 2008/12/08 | 219 | 223 | 208 | 222 | 787,000 |
| 2008/12/05 | 209 | 218 | 206 | 214 | 1,033,000 |
| 2008/12/04 | 210 | 214 | 203 | 210 | 1,252,000 |
| 2008/12/03 | 201 | 207 | 196 | 207 | 920,000 |
| 2008/12/02 | 197 | 207 | 196 | 196 | 685,000 |
| 2008/12/01 | 216 | 219 | 210 | 217 | 851,000 |
| 2008/11/28 | 211 | 213 | 205 | 212 | 496,000 |
| 2008/11/27 | 205 | 211 | 201 | 209 | 899,000 |
| 2008/11/26 | 214 | 222 | 199 | 201 | 1,262,000 |
| 2008/11/25 | 209 | 213 | 197 | 209 | 736,000 |
| 2008/11/21 | 186 | 198 | 180 | 197 | 1,204,000 |
| 2008/11/20 | 205 | 206 | 190 | 196 | 1,067,000 |
| 2008/11/19 | 226 | 228 | 212 | 215 | 666,000 |
| 2008/11/18 | 222 | 230 | 220 | 224 | 659,000 |
| 2008/11/17 | 226 | 234 | 217 | 223 | 1,277,000 |
| 2008/11/14 | 252 | 255 | 231 | 235 | 1,015,000 |
| 2008/11/13 | 235 | 249 | 235 | 243 | 841,000 |
| 2008/11/12 | 257 | 261 | 244 | 250 | 1,315,000 |
| 2008/11/11 | 263 | 272 | 256 | 264 | 848,000 |
| 2008/11/10 | 283 | 289 | 259 | 260 | 1,944,000 |
| 2008/11/07 | 278 | 284 | 267 | 273 | 1,256,000 |
| 2008/11/06 | 299 | 300 | 286 | 289 | 1,153,000 |
| 2008/11/05 | 290 | 315 | 288 | 314 | 1,562,000 |
| 2008/11/04 | 279 | 279 | 266 | 277 | 985,000 |
| 2008/10/31 | 257 | 278 | 250 | 263 | 1,283,000 |
| 2008/10/30 | 238 | 258 | 226 | 258 | 1,976,000 |
| 2008/10/29 | 259 | 259 | 222 | 230 | 1,766,000 |
| 2008/10/28 | 230 | 236 | 212 | 236 | 1,716,000 |
| 2008/10/27 | 247 | 261 | 217 | 220 | 1,477,000 |
| 2008/10/24 | 270 | 276 | 252 | 257 | 1,543,000 |
| 2008/10/23 | 276 | 288 | 269 | 286 | 854,000 |
| 2008/10/22 | 296 | 299 | 286 | 286 | 677,000 |
| 2008/10/21 | 310 | 314 | 302 | 310 | 771,000 |
| 2008/10/20 | 292 | 304 | 282 | 299 | 1,016,000 |
| 2008/10/17 | 288 | 288 | 275 | 283 | 1,039,000 |
| 2008/10/16 | 281 | 292 | 267 | 268 | 1,436,000 |
| 2008/10/15 | 296 | 321 | 296 | 316 | 947,000 |
| 2008/10/14 | 305 | 313 | 293 | 313 | 963,000 |
| 2008/10/10 | 249 | 273 | 249 | 255 | 1,337,000 |
| 2008/10/09 | 271 | 317 | 269 | 289 | 1,878,000 |
| 2008/10/08 | 294 | 300 | 275 | 276 | 1,801,000 |
| 2008/10/07 | 300 | 326 | 288 | 319 | 1,997,000 |
| 2008/10/06 | 327 | 334 | 310 | 313 | 1,387,000 |
| 2008/10/03 | 340 | 357 | 332 | 345 | 1,594,000 |
| 2008/10/02 | 355 | 355 | 335 | 342 | 1,078,000 |
| 2008/10/01 | 356 | 361 | 348 | 350 | 1,081,000 |
| 2008/09/30 | 341 | 353 | 339 | 351 | 1,128,000 |
| 2008/09/29 | 376 | 383 | 364 | 364 | 1,046,000 |
| 2008/09/26 | 385 | 386 | 369 | 373 | 779,000 |
| 2008/09/25 | 390 | 392 | 383 | 384 | 638,000 |
| 2008/09/24 | 390 | 395 | 376 | 395 | 860,000 |
| 2008/09/22 | 395 | 397 | 389 | 395 | 855,000 |
| 2008/09/19 | 367 | 385 | 367 | 385 | 1,180,000 |
| 2008/09/18 | 336 | 360 | 335 | 357 | 1,168,000 |
| 2008/09/17 | 372 | 375 | 350 | 354 | 1,469,000 |
| 2008/09/16 | 347 | 368 | 344 | 367 | 957,000 |
| 2008/09/12 | 382 | 388 | 373 | 382 | 948,000 |
| 2008/09/11 | 385 | 390 | 381 | 381 | 1,120,000 |
| 2008/09/10 | 367 | 391 | 367 | 389 | 1,088,000 |
| 2008/09/09 | 383 | 387 | 379 | 386 | 1,014,000 |
| 2008/09/08 | 379 | 385 | 374 | 384 | 978,000 |
| 2008/09/05 | 347 | 356 | 346 | 354 | 1,208,000 |
| 2008/09/04 | 367 | 372 | 360 | 360 | 667,000 |
| 2008/09/03 | 374 | 376 | 367 | 371 | 730,000 |
| 2008/09/02 | 376 | 385 | 371 | 371 | 915,000 |
| 2008/09/01 | 383 | 387 | 377 | 379 | 507,000 |
| 2008/08/29 | 381 | 392 | 381 | 392 | 780,000 |
| 2008/08/28 | 377 | 380 | 374 | 376 | 374,000 |
| 2008/08/27 | 379 | 379 | 374 | 375 | 433,000 |
| 2008/08/26 | 373 | 381 | 372 | 381 | 616,000 |
| 2008/08/25 | 380 | 384 | 377 | 381 | 616,000 |
| 2008/08/22 | 383 | 387 | 370 | 370 | 1,081,000 |
| 2008/08/21 | 386 | 392 | 383 | 385 | 780,000 |
| 2008/08/20 | 383 | 388 | 380 | 386 | 766,000 |
| 2008/08/19 | 383 | 390 | 382 | 384 | 643,000 |
| 2008/08/18 | 386 | 404 | 385 | 395 | 646,000 |
| 2008/08/15 | 388 | 392 | 383 | 391 | 908,000 |
| 2008/08/14 | 385 | 393 | 382 | 382 | 751,000 |
| 2008/08/13 | 400 | 400 | 387 | 390 | 718,000 |
| 2008/08/12 | 399 | 409 | 398 | 398 | 568,000 |
| 2008/08/11 | 406 | 410 | 398 | 402 | 676,000 |
| 2008/08/08 | 387 | 403 | 383 | 396 | 925,000 |
| 2008/08/07 | 406 | 409 | 393 | 397 | 991,000 |
| 2008/08/06 | 397 | 412 | 393 | 408 | 828,000 |
| 2008/08/05 | 382 | 390 | 382 | 382 | 786,000 |
| 2008/08/04 | 391 | 399 | 387 | 387 | 792,000 |
| 2008/08/01 | 407 | 411 | 392 | 396 | 960,000 |
| 2008/07/31 | 428 | 430 | 413 | 419 | 803,000 |
| 2008/07/30 | 411 | 423 | 410 | 423 | 766,000 |
| 2008/07/29 | 413 | 413 | 390 | 401 | 1,331,000 |
| 2008/07/28 | 419 | 422 | 413 | 418 | 1,011,000 |
| 2008/07/25 | 419 | 419 | 407 | 409 | 639,000 |
| 2008/07/24 | 416 | 423 | 411 | 423 | 1,076,000 |
| 2008/07/23 | 403 | 418 | 402 | 416 | 1,601,000 |
| 2008/07/22 | 387 | 400 | 378 | 399 | 1,117,000 |
| 2008/07/18 | 388 | 394 | 383 | 386 | 1,108,000 |
| 2008/07/17 | 380 | 383 | 374 | 382 | 1,086,000 |
| 2008/07/16 | 362 | 373 | 359 | 360 | 894,000 |
| 2008/07/15 | 372 | 377 | 364 | 367 | 771,000 |
| 2008/07/14 | 377 | 390 | 373 | 375 | 880,000 |
| 2008/07/11 | 369 | 385 | 369 | 372 | 1,576,000 |
| 2008/07/10 | 359 | 388 | 359 | 384 | 2,498,000 |
| 2008/07/09 | 370 | 376 | 356 | 356 | 1,341,000 |
| 2008/07/08 | 378 | 378 | 359 | 359 | 855,000 |
| 2008/07/07 | 369 | 376 | 365 | 373 | 911,000 |
| 2008/07/04 | 366 | 374 | 363 | 370 | 988,000 |
| 2008/07/03 | 361 | 367 | 357 | 364 | 1,245,000 |
| 2008/07/02 | 382 | 388 | 364 | 366 | 1,060,000 |
| 2008/07/01 | 375 | 387 | 375 | 381 | 810,000 |
| 2008/06/30 | 382 | 390 | 381 | 385 | 485,000 |
| 2008/06/27 | 385 | 390 | 380 | 385 | 681,000 |
| 2008/06/26 | 399 | 405 | 395 | 396 | 786,000 |
| 2008/06/25 | 400 | 400 | 388 | 394 | 703,000 |
| 2008/06/24 | 394 | 404 | 393 | 400 | 454,000 |
| 2008/06/23 | 386 | 400 | 386 | 394 | 734,000 |
| 2008/06/20 | 416 | 416 | 401 | 401 | 963,000 |
| 2008/06/19 | 425 | 428 | 408 | 411 | 1,272,000 |
| 2008/06/18 | 429 | 434 | 428 | 431 | 401,000 |
| 2008/06/17 | 429 | 439 | 426 | 434 | 1,040,000 |
| 2008/06/16 | 431 | 434 | 419 | 429 | 1,032,000 |
| 2008/06/13 | 418 | 429 | 413 | 428 | 1,463,000 |
| 2008/06/12 | 421 | 424 | 417 | 421 | 1,064,000 |
| 2008/06/11 | 445 | 448 | 430 | 435 | 841,000 |
| 2008/06/10 | 455 | 458 | 446 | 447 | 487,000 |
| 2008/06/09 | 455 | 462 | 453 | 455 | 963,000 |
| 2008/06/06 | 488 | 490 | 475 | 475 | 635,000 |
| 2008/06/05 | 472 | 479 | 463 | 479 | 575,000 |
| 2008/06/04 | 473 | 478 | 470 | 477 | 680,000 |
| 2008/06/03 | 479 | 481 | 469 | 473 | 1,087,000 |
| 2008/06/02 | 475 | 484 | 464 | 483 | 1,076,000 |
| 2008/05/30 | 464 | 472 | 462 | 470 | 1,378,000 |
| 2008/05/29 | 440 | 460 | 437 | 455 | 1,720,000 |
| 2008/05/28 | 442 | 444 | 425 | 427 | 1,623,000 |
| 2008/05/27 | 439 | 451 | 437 | 437 | 1,131,000 |
| 2008/05/26 | 444 | 447 | 439 | 439 | 613,000 |
| 2008/05/23 | 454 | 463 | 447 | 454 | 1,317,000 |
| 2008/05/22 | 433 | 454 | 427 | 452 | 1,817,000 |
| 2008/05/21 | 452 | 459 | 442 | 448 | 1,753,000 |
| 2008/05/20 | 489 | 489 | 469 | 472 | 979,000 |
| 2008/05/19 | 484 | 505 | 483 | 494 | 2,153,000 |
| 2008/05/16 | 476 | 487 | 471 | 479 | 2,898,000 |
| 2008/05/15 | 442 | 489 | 442 | 471 | 3,730,000 |
| 2008/05/14 | 425 | 437 | 419 | 437 | 1,171,000 |
| 2008/05/13 | 407 | 425 | 405 | 424 | 1,528,000 |
| 2008/05/12 | 398 | 413 | 396 | 408 | 738,000 |
| 2008/05/09 | 433 | 438 | 405 | 406 | 991,000 |
| 2008/05/08 | 435 | 436 | 431 | 431 | 701,000 |
| 2008/05/07 | 438 | 447 | 438 | 444 | 972,000 |
| 2008/05/02 | 425 | 428 | 422 | 428 | 742,000 |
| 2008/05/01 | 425 | 428 | 412 | 413 | 1,023,000 |
| 2008/04/30 | 421 | 436 | 419 | 422 | 2,769,000 |
| 2008/04/28 | 395 | 417 | 393 | 416 | 1,731,000 |
| 2008/04/25 | 378 | 391 | 378 | 390 | 729,000 |
| 2008/04/24 | 382 | 383 | 373 | 373 | 746,000 |
| 2008/04/23 | 368 | 382 | 367 | 382 | 823,000 |
| 2008/04/22 | 380 | 381 | 374 | 376 | 760,000 |
| 2008/04/21 | 378 | 384 | 375 | 383 | 1,117,000 |
| 2008/04/18 | 364 | 366 | 358 | 363 | 603,000 |
| 2008/04/17 | 361 | 366 | 359 | 364 | 1,120,000 |
| 2008/04/16 | 349 | 354 | 344 | 352 | 722,000 |
| 2008/04/15 | 341 | 350 | 337 | 345 | 763,000 |
| 2008/04/14 | 340 | 344 | 338 | 342 | 882,000 |
| 2008/04/11 | 345 | 352 | 340 | 352 | 1,014,000 |
| 2008/04/10 | 333 | 344 | 331 | 341 | 1,252,000 |
| 2008/04/09 | 343 | 354 | 331 | 335 | 1,000,000 |
| 2008/04/08 | 355 | 359 | 341 | 344 | 1,335,000 |
| 2008/04/07 | 359 | 361 | 349 | 357 | 1,208,000 |
| 2008/04/04 | 365 | 367 | 358 | 364 | 963,000 |
| 2008/04/03 | 356 | 368 | 353 | 363 | 1,275,000 |
| 2008/04/02 | 353 | 359 | 345 | 358 | 1,584,000 |
| 2008/04/01 | 327 | 338 | 322 | 333 | 1,413,000 |
| 2008/03/31 | 349 | 350 | 330 | 330 | 1,532,000 |
| 2008/03/28 | 329 | 344 | 326 | 344 | 1,410,000 |
| 2008/03/27 | 348 | 350 | 331 | 334 | 1,914,000 |
| 2008/03/26 | 353 | 360 | 347 | 358 | 967,000 |
| 2008/03/25 | 363 | 368 | 361 | 362 | 1,312,000 |
| 2008/03/24 | 353 | 364 | 353 | 357 | 1,177,000 |
| 2008/03/21 | 343 | 358 | 343 | 358 | 1,230,000 |
| 2008/03/19 | 353 | 353 | 344 | 347 | 1,408,000 |
| 2008/03/18 | 339 | 339 | 324 | 333 | 1,835,000 |
| 2008/03/17 | 341 | 345 | 330 | 336 | 1,909,000 |
| 2008/03/14 | 370 | 372 | 351 | 356 | 1,895,000 |
| 2008/03/13 | 384 | 386 | 367 | 370 | 1,098,000 |
| 2008/03/12 | 402 | 403 | 385 | 389 | 1,574,000 |
| 2008/03/11 | 363 | 383 | 360 | 380 | 1,502,000 |
| 2008/03/10 | 386 | 389 | 372 | 377 | 2,022,000 |
| 2008/03/07 | 407 | 411 | 400 | 401 | 979,000 |
| 2008/03/06 | 411 | 423 | 407 | 417 | 1,517,000 |
| 2008/03/05 | 416 | 419 | 404 | 406 | 1,288,000 |
| 2008/03/04 | 421 | 427 | 417 | 418 | 918,000 |
| 2008/03/03 | 430 | 431 | 415 | 422 | 1,665,000 |
| 2008/02/29 | 453 | 455 | 442 | 445 | 1,403,000 |
| 2008/02/28 | 455 | 466 | 452 | 463 | 732,000 |
| 2008/02/27 | 464 | 468 | 456 | 460 | 1,116,000 |
| 2008/02/26 | 477 | 478 | 459 | 459 | 1,697,000 |
| 2008/02/25 | 458 | 469 | 456 | 466 | 1,878,000 |
| 2008/02/22 | 477 | 479 | 460 | 460 | 2,764,000 |
| 2008/02/21 | 486 | 498 | 483 | 492 | 1,675,000 |
| 2008/02/20 | 478 | 482 | 468 | 468 | 1,138,000 |
| 2008/02/19 | 473 | 488 | 473 | 480 | 1,537,000 |
| 2008/02/18 | 464 | 475 | 460 | 468 | 989,000 |
| 2008/02/15 | 436 | 459 | 428 | 455 | 1,762,000 |
| 2008/02/14 | 455 | 456 | 443 | 449 | 1,728,000 |
| 2008/02/13 | 455 | 456 | 445 | 445 | 713,000 |
| 2008/02/12 | 457 | 458 | 447 | 448 | 991,000 |
| 2008/02/08 | 467 | 475 | 459 | 461 | 615,000 |
| 2008/02/07 | 461 | 467 | 448 | 466 | 941,000 |
| 2008/02/06 | 463 | 468 | 460 | 462 | 1,183,000 |
| 2008/02/05 | 479 | 490 | 477 | 488 | 756,000 |
| 2008/02/04 | 481 | 485 | 478 | 482 | 539,000 |
| 2008/02/01 | 480 | 485 | 462 | 466 | 1,020,000 |
| 2008/01/31 | 453 | 476 | 442 | 476 | 1,250,000 |
| 2008/01/30 | 461 | 470 | 449 | 461 | 1,092,000 |
| 2008/01/29 | 452 | 457 | 444 | 456 | 978,000 |
| 2008/01/28 | 441 | 447 | 435 | 437 | 796,000 |
| 2008/01/25 | 434 | 451 | 431 | 451 | 1,475,000 |
| 2008/01/24 | 409 | 425 | 409 | 423 | 966,000 |
| 2008/01/23 | 413 | 415 | 389 | 402 | 1,646,000 |
| 2008/01/22 | 384 | 401 | 381 | 388 | 1,823,000 |
| 2008/01/21 | 425 | 426 | 409 | 409 | 1,285,000 |
| 2008/01/18 | 405 | 440 | 404 | 434 | 2,136,000 |
| 2008/01/17 | 410 | 423 | 405 | 419 | 2,412,000 |
| 2008/01/16 | 402 | 424 | 400 | 413 | 2,139,000 |
| 2008/01/15 | 450 | 452 | 427 | 432 | 2,523,000 |
| 2008/01/11 | 464 | 468 | 449 | 454 | 1,373,000 |
| 2008/01/10 | 481 | 481 | 465 | 466 | 1,056,000 |
| 2008/01/09 | 468 | 482 | 466 | 478 | 810,000 |
| 2008/01/08 | 474 | 478 | 466 | 475 | 1,303,000 |
| 2008/01/07 | 472 | 481 | 467 | 473 | 1,199,000 |
| 2008/01/04 | 486 | 491 | 481 | 483 | 770,000 |