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 |
|---|---|---|---|---|---|
| 2003/12/30 | 241 | 248 | 236 | 248 | 842,000 |
| 2003/12/29 | 224 | 233 | 223 | 230 | 1,020,000 |
| 2003/12/26 | 218 | 221 | 216 | 217 | 573,000 |
| 2003/12/25 | 211 | 216 | 208 | 215 | 844,000 |
| 2003/12/24 | 216 | 218 | 211 | 211 | 1,023,000 |
| 2003/12/22 | 217 | 221 | 213 | 214 | 921,000 |
| 2003/12/19 | 224 | 226 | 216 | 217 | 821,000 |
| 2003/12/18 | 219 | 220 | 216 | 216 | 585,000 |
| 2003/12/17 | 227 | 229 | 218 | 218 | 630,000 |
| 2003/12/16 | 227 | 227 | 221 | 223 | 826,000 |
| 2003/12/15 | 238 | 243 | 231 | 242 | 873,000 |
| 2003/12/12 | 228 | 230 | 222 | 223 | 708,000 |
| 2003/12/11 | 214 | 220 | 214 | 218 | 564,000 |
| 2003/12/10 | 221 | 221 | 212 | 214 | 634,000 |
| 2003/12/09 | 227 | 228 | 220 | 225 | 542,000 |
| 2003/12/08 | 231 | 231 | 221 | 221 | 414,000 |
| 2003/12/05 | 243 | 246 | 233 | 233 | 389,000 |
| 2003/12/04 | 243 | 246 | 238 | 243 | 383,000 |
| 2003/12/03 | 242 | 242 | 238 | 241 | 338,000 |
| 2003/12/02 | 249 | 251 | 240 | 242 | 709,000 |
| 2003/12/01 | 223 | 245 | 217 | 242 | 1,002,000 |
| 2003/11/28 | 245 | 245 | 234 | 237 | 741,000 |
| 2003/11/27 | 245 | 251 | 240 | 247 | 886,000 |
| 2003/11/26 | 242 | 247 | 240 | 245 | 643,000 |
| 2003/11/25 | 249 | 249 | 240 | 242 | 626,000 |
| 2003/11/21 | 225 | 236 | 220 | 235 | 764,000 |
| 2003/11/20 | 223 | 230 | 220 | 228 | 681,000 |
| 2003/11/19 | 208 | 223 | 206 | 216 | 804,000 |
| 2003/11/18 | 206 | 220 | 203 | 218 | 1,335,000 |
| 2003/11/17 | 235 | 235 | 214 | 214 | 851,000 |
| 2003/11/14 | 247 | 249 | 243 | 246 | 581,000 |
| 2003/11/13 | 254 | 256 | 245 | 246 | 858,000 |
| 2003/11/12 | 245 | 251 | 242 | 244 | 927,000 |
| 2003/11/11 | 256 | 257 | 233 | 246 | 2,335,000 |
| 2003/11/10 | 292 | 292 | 276 | 276 | 502,000 |
| 2003/11/07 | 280 | 288 | 280 | 287 | 556,000 |
| 2003/11/06 | 288 | 289 | 280 | 280 | 723,000 |
| 2003/11/05 | 294 | 299 | 288 | 294 | 465,000 |
| 2003/11/04 | 304 | 308 | 298 | 301 | 714,000 |
| 2003/10/31 | 306 | 310 | 294 | 299 | 520,000 |
| 2003/10/30 | 308 | 315 | 300 | 311 | 970,000 |
| 2003/10/29 | 320 | 322 | 309 | 311 | 1,086,000 |
| 2003/10/28 | 306 | 320 | 306 | 308 | 1,326,000 |
| 2003/10/27 | 299 | 313 | 295 | 306 | 1,301,000 |
| 2003/10/24 | 304 | 317 | 292 | 302 | 2,314,000 |
| 2003/10/23 | 297 | 315 | 286 | 286 | 2,499,000 |
| 2003/10/22 | 334 | 337 | 318 | 322 | 2,582,000 |
| 2003/10/21 | 382 | 390 | 340 | 347 | 3,253,000 |
| 2003/10/20 | 345 | 395 | 343 | 372 | 5,363,000 |
| 2003/10/17 | 328 | 340 | 321 | 340 | 4,345,000 |
| 2003/10/16 | 291 | 318 | 290 | 318 | 4,303,000 |
| 2003/10/15 | 279 | 288 | 272 | 284 | 2,327,000 |
| 2003/10/14 | 272 | 274 | 269 | 269 | 1,753,000 |
| 2003/10/10 | 256 | 267 | 256 | 262 | 1,380,000 |
| 2003/10/09 | 255 | 259 | 254 | 254 | 388,000 |
| 2003/10/08 | 262 | 263 | 257 | 257 | 521,000 |
| 2003/10/07 | 268 | 270 | 261 | 263 | 507,000 |
| 2003/10/06 | 271 | 275 | 268 | 268 | 1,081,000 |
| 2003/10/03 | 270 | 270 | 262 | 265 | 1,183,000 |
| 2003/10/02 | 258 | 272 | 255 | 270 | 1,869,000 |
| 2003/10/01 | 243 | 248 | 241 | 245 | 509,000 |
| 2003/09/30 | 242 | 243 | 239 | 240 | 284,000 |
| 2003/09/29 | 242 | 246 | 238 | 238 | 233,000 |
| 2003/09/26 | 230 | 243 | 229 | 241 | 356,000 |
| 2003/09/25 | 236 | 236 | 229 | 229 | 479,000 |
| 2003/09/24 | 245 | 248 | 238 | 238 | 481,000 |
| 2003/09/22 | 257 | 257 | 244 | 247 | 626,000 |
| 2003/09/19 | 260 | 262 | 251 | 254 | 1,781,000 |
| 2003/09/18 | 244 | 256 | 243 | 252 | 1,764,000 |
| 2003/09/17 | 247 | 248 | 242 | 243 | 1,822,000 |
| 2003/09/16 | 237 | 238 | 232 | 236 | 988,000 |
| 2003/09/12 | 236 | 238 | 232 | 234 | 821,000 |
| 2003/09/11 | 235 | 236 | 231 | 231 | 445,000 |
| 2003/09/10 | 239 | 241 | 236 | 239 | 880,000 |
| 2003/09/09 | 237 | 241 | 236 | 236 | 613,000 |
| 2003/09/08 | 230 | 237 | 226 | 233 | 402,000 |
| 2003/09/05 | 241 | 242 | 232 | 232 | 391,000 |
| 2003/09/04 | 245 | 245 | 238 | 238 | 906,000 |
| 2003/09/03 | 247 | 247 | 239 | 244 | 902,000 |
| 2003/09/02 | 241 | 244 | 235 | 237 | 1,164,000 |
| 2003/09/01 | 227 | 239 | 225 | 239 | 691,000 |
| 2003/08/29 | 222 | 225 | 220 | 222 | 322,000 |
| 2003/08/28 | 227 | 227 | 220 | 223 | 341,000 |
| 2003/08/27 | 231 | 232 | 227 | 227 | 390,000 |
| 2003/08/26 | 226 | 229 | 222 | 227 | 534,000 |
| 2003/08/25 | 229 | 231 | 227 | 227 | 493,000 |
| 2003/08/22 | 238 | 239 | 230 | 231 | 564,000 |
| 2003/08/21 | 235 | 239 | 234 | 237 | 346,000 |
| 2003/08/20 | 241 | 242 | 232 | 240 | 494,000 |
| 2003/08/19 | 244 | 244 | 237 | 240 | 667,000 |
| 2003/08/18 | 232 | 237 | 230 | 235 | 410,000 |
| 2003/08/15 | 232 | 236 | 225 | 225 | 534,000 |
| 2003/08/14 | 226 | 229 | 220 | 227 | 414,000 |
| 2003/08/13 | 215 | 224 | 215 | 221 | 392,000 |
| 2003/08/12 | 213 | 215 | 210 | 211 | 156,000 |
| 2003/08/11 | 201 | 211 | 200 | 210 | 150,000 |
| 2003/08/08 | 200 | 204 | 200 | 200 | 196,000 |
| 2003/08/07 | 200 | 206 | 200 | 201 | 150,000 |
| 2003/08/06 | 199 | 207 | 196 | 204 | 398,000 |
| 2003/08/05 | 211 | 211 | 202 | 203 | 252,000 |
| 2003/08/04 | 214 | 219 | 211 | 212 | 205,000 |
| 2003/08/01 | 220 | 221 | 214 | 214 | 312,000 |
| 2003/07/31 | 217 | 222 | 214 | 214 | 295,000 |
| 2003/07/30 | 221 | 223 | 219 | 219 | 226,000 |
| 2003/07/29 | 229 | 233 | 224 | 224 | 298,000 |
| 2003/07/28 | 241 | 241 | 230 | 232 | 404,000 |
| 2003/07/25 | 236 | 238 | 225 | 226 | 527,000 |
| 2003/07/24 | 233 | 240 | 232 | 236 | 688,000 |
| 2003/07/23 | 212 | 229 | 212 | 226 | 339,000 |
| 2003/07/22 | 212 | 215 | 210 | 210 | 309,000 |
| 2003/07/18 | 203 | 220 | 203 | 215 | 496,000 |
| 2003/07/17 | 219 | 221 | 212 | 213 | 732,000 |
| 2003/07/16 | 229 | 231 | 223 | 225 | 509,000 |
| 2003/07/15 | 237 | 241 | 230 | 234 | 776,000 |
| 2003/07/14 | 232 | 233 | 221 | 221 | 712,000 |
| 2003/07/11 | 232 | 235 | 228 | 228 | 672,000 |
| 2003/07/10 | 245 | 250 | 240 | 242 | 707,000 |
| 2003/07/09 | 251 | 256 | 230 | 251 | 1,062,000 |
| 2003/07/08 | 270 | 270 | 250 | 250 | 2,424,000 |
| 2003/07/07 | 222 | 250 | 220 | 245 | 1,883,000 |
| 2003/07/04 | 198 | 223 | 198 | 220 | 1,115,000 |
| 2003/07/03 | 237 | 244 | 208 | 208 | 2,054,000 |
| 2003/07/02 | 210 | 221 | 202 | 217 | 2,281,000 |
| 2003/07/01 | 174 | 192 | 174 | 186 | 837,000 |
| 2003/06/30 | 177 | 178 | 173 | 175 | 260,000 |
| 2003/06/27 | 171 | 176 | 170 | 172 | 633,000 |
| 2003/06/26 | 167 | 167 | 163 | 167 | 248,000 |
| 2003/06/25 | 165 | 170 | 165 | 167 | 267,000 |
| 2003/06/24 | 170 | 170 | 163 | 165 | 363,000 |
| 2003/06/23 | 168 | 172 | 166 | 171 | 505,000 |
| 2003/06/20 | 154 | 160 | 154 | 159 | 226,000 |
| 2003/06/19 | 161 | 162 | 153 | 156 | 607,000 |
| 2003/06/18 | 164 | 168 | 160 | 161 | 743,000 |
| 2003/06/17 | 164 | 165 | 160 | 161 | 405,000 |
| 2003/06/16 | 155 | 160 | 153 | 154 | 351,000 |
| 2003/06/13 | 170 | 170 | 164 | 165 | 625,000 |
| 2003/06/12 | 175 | 175 | 168 | 169 | 312,000 |
| 2003/06/11 | 168 | 175 | 168 | 170 | 592,000 |
| 2003/06/10 | 166 | 166 | 161 | 162 | 478,000 |
| 2003/06/09 | 158 | 170 | 156 | 166 | 706,000 |
| 2003/06/06 | 150 | 157 | 149 | 153 | 673,000 |
| 2003/06/05 | 143 | 147 | 140 | 146 | 369,000 |
| 2003/06/04 | 131 | 142 | 131 | 133 | 335,000 |
| 2003/06/03 | 130 | 130 | 128 | 130 | 203,000 |
| 2003/06/02 | 122 | 130 | 122 | 128 | 233,000 |
| 2003/05/30 | 122 | 123 | 121 | 123 | 72,000 |
| 2003/05/29 | 122 | 124 | 121 | 122 | 127,000 |
| 2003/05/28 | 122 | 123 | 120 | 120 | 107,000 |
| 2003/05/27 | 123 | 123 | 120 | 120 | 82,000 |
| 2003/05/26 | 123 | 124 | 122 | 122 | 96,000 |
| 2003/05/23 | 120 | 123 | 119 | 123 | 176,000 |
| 2003/05/22 | 118 | 120 | 118 | 118 | 40,000 |
| 2003/05/21 | 120 | 121 | 118 | 120 | 127,000 |
| 2003/05/20 | 119 | 121 | 119 | 121 | 73,000 |
| 2003/05/19 | 121 | 122 | 118 | 121 | 157,000 |
| 2003/05/16 | 122 | 124 | 120 | 122 | 119,000 |
| 2003/05/15 | 121 | 122 | 120 | 120 | 125,000 |
| 2003/05/14 | 122 | 124 | 121 | 122 | 103,000 |
| 2003/05/13 | 122 | 124 | 122 | 122 | 170,000 |
| 2003/05/12 | 120 | 122 | 118 | 122 | 143,000 |
| 2003/05/09 | 119 | 120 | 118 | 120 | 132,000 |
| 2003/05/08 | 119 | 119 | 117 | 117 | 108,000 |
| 2003/05/07 | 118 | 119 | 117 | 117 | 43,000 |
| 2003/05/06 | 118 | 120 | 117 | 117 | 152,000 |
| 2003/05/02 | 118 | 118 | 116 | 118 | 100,000 |
| 2003/05/01 | 116 | 119 | 116 | 118 | 109,000 |
| 2003/04/30 | 117 | 118 | 116 | 116 | 79,000 |
| 2003/04/28 | 117 | 119 | 116 | 116 | 98,000 |
| 2003/04/25 | 120 | 122 | 120 | 120 | 156,000 |
| 2003/04/24 | 119 | 122 | 119 | 120 | 100,000 |
| 2003/04/23 | 119 | 120 | 118 | 119 | 62,000 |
| 2003/04/22 | 121 | 122 | 119 | 120 | 67,000 |
| 2003/04/21 | 119 | 122 | 118 | 122 | 109,000 |
| 2003/04/18 | 120 | 120 | 117 | 118 | 110,000 |
| 2003/04/17 | 119 | 120 | 118 | 120 | 62,000 |
| 2003/04/16 | 120 | 121 | 118 | 118 | 58,000 |
| 2003/04/15 | 123 | 123 | 117 | 120 | 143,000 |
| 2003/04/14 | 121 | 121 | 118 | 120 | 113,000 |
| 2003/04/11 | 119 | 121 | 118 | 120 | 127,000 |
| 2003/04/10 | 118 | 121 | 118 | 118 | 59,000 |
| 2003/04/09 | 117 | 123 | 117 | 123 | 136,000 |
| 2003/04/08 | 119 | 120 | 118 | 120 | 77,000 |
| 2003/04/07 | 122 | 122 | 119 | 120 | 69,000 |
| 2003/04/04 | 118 | 122 | 118 | 118 | 105,000 |
| 2003/04/03 | 125 | 125 | 119 | 119 | 73,000 |
| 2003/04/02 | 120 | 123 | 118 | 123 | 75,000 |
| 2003/04/01 | 118 | 122 | 117 | 119 | 98,000 |
| 2003/03/31 | 125 | 125 | 121 | 122 | 131,000 |
| 2003/03/28 | 128 | 128 | 124 | 126 | 123,000 |
| 2003/03/27 | 127 | 128 | 125 | 127 | 93,000 |
| 2003/03/26 | 128 | 128 | 121 | 127 | 212,000 |
| 2003/03/25 | 126 | 128 | 124 | 128 | 181,000 |
| 2003/03/24 | 125 | 128 | 125 | 128 | 176,000 |
| 2003/03/20 | 118 | 124 | 117 | 124 | 145,000 |
| 2003/03/19 | 120 | 120 | 114 | 117 | 98,000 |
| 2003/03/18 | 121 | 123 | 120 | 120 | 126,000 |
| 2003/03/17 | 124 | 124 | 121 | 121 | 79,000 |
| 2003/03/14 | 127 | 127 | 124 | 124 | 617,000 |
| 2003/03/13 | 121 | 124 | 120 | 124 | 129,000 |
| 2003/03/12 | 122 | 123 | 121 | 121 | 107,000 |
| 2003/03/11 | 120 | 127 | 119 | 123 | 323,000 |
| 2003/03/10 | 120 | 122 | 117 | 119 | 144,000 |
| 2003/03/07 | 123 | 124 | 119 | 120 | 242,000 |
| 2003/03/06 | 124 | 126 | 122 | 122 | 220,000 |
| 2003/03/05 | 125 | 126 | 123 | 124 | 88,000 |
| 2003/03/04 | 125 | 126 | 123 | 126 | 128,000 |
| 2003/03/03 | 122 | 125 | 122 | 125 | 105,000 |
| 2003/02/28 | 123 | 126 | 122 | 123 | 96,000 |
| 2003/02/27 | 121 | 123 | 119 | 122 | 126,000 |
| 2003/02/26 | 120 | 121 | 120 | 120 | 69,000 |
| 2003/02/25 | 126 | 126 | 120 | 120 | 253,000 |
| 2003/02/24 | 126 | 128 | 126 | 126 | 91,000 |
| 2003/02/21 | 127 | 129 | 124 | 126 | 201,000 |
| 2003/02/20 | 125 | 128 | 125 | 128 | 108,000 |
| 2003/02/19 | 130 | 132 | 125 | 125 | 144,000 |
| 2003/02/18 | 130 | 133 | 128 | 130 | 195,000 |
| 2003/02/17 | 128 | 130 | 127 | 130 | 175,000 |
| 2003/02/14 | 122 | 128 | 122 | 124 | 275,000 |
| 2003/02/13 | 125 | 128 | 124 | 125 | 167,000 |
| 2003/02/12 | 124 | 128 | 120 | 127 | 187,000 |
| 2003/02/10 | 122 | 124 | 119 | 124 | 90,000 |
| 2003/02/07 | 123 | 124 | 122 | 122 | 71,000 |
| 2003/02/06 | 124 | 124 | 119 | 122 | 144,000 |
| 2003/02/05 | 115 | 123 | 115 | 122 | 287,000 |
| 2003/02/04 | 119 | 123 | 119 | 119 | 193,000 |
| 2003/02/03 | 115 | 121 | 114 | 120 | 236,000 |
| 2003/01/31 | 120 | 120 | 116 | 116 | 360,000 |
| 2003/01/30 | 121 | 122 | 119 | 120 | 154,000 |
| 2003/01/29 | 124 | 126 | 120 | 120 | 191,000 |
| 2003/01/28 | 127 | 128 | 124 | 124 | 122,000 |
| 2003/01/27 | 132 | 132 | 128 | 128 | 129,000 |
| 2003/01/24 | 132 | 137 | 132 | 135 | 245,000 |
| 2003/01/23 | 133 | 134 | 129 | 132 | 96,000 |
| 2003/01/22 | 138 | 138 | 133 | 133 | 85,000 |
| 2003/01/21 | 134 | 137 | 131 | 135 | 170,000 |
| 2003/01/20 | 131 | 134 | 130 | 134 | 164,000 |
| 2003/01/17 | 128 | 133 | 128 | 130 | 259,000 |
| 2003/01/16 | 127 | 129 | 125 | 129 | 69,000 |
| 2003/01/15 | 124 | 127 | 123 | 127 | 124,000 |
| 2003/01/14 | 121 | 125 | 121 | 125 | 43,000 |
| 2003/01/10 | 123 | 126 | 122 | 123 | 128,000 |
| 2003/01/09 | 121 | 123 | 120 | 123 | 85,000 |
| 2003/01/08 | 127 | 127 | 121 | 123 | 116,000 |
| 2003/01/07 | 132 | 132 | 128 | 128 | 53,000 |
| 2003/01/06 | 128 | 130 | 128 | 130 | 58,000 |