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 |
|---|---|---|---|---|---|
| 2005/12/30 | 702 | 709 | 691 | 705 | 1,534,000 |
| 2005/12/29 | 695 | 725 | 691 | 698 | 3,537,000 |
| 2005/12/28 | 651 | 685 | 650 | 685 | 2,877,000 |
| 2005/12/27 | 634 | 658 | 618 | 651 | 3,014,000 |
| 2005/12/26 | 603 | 646 | 603 | 643 | 2,591,000 |
| 2005/12/22 | 586 | 596 | 585 | 595 | 2,144,000 |
| 2005/12/21 | 570 | 589 | 570 | 586 | 2,114,000 |
| 2005/12/20 | 544 | 570 | 543 | 570 | 1,546,000 |
| 2005/12/19 | 550 | 551 | 542 | 548 | 710,000 |
| 2005/12/16 | 537 | 560 | 537 | 547 | 1,285,000 |
| 2005/12/15 | 552 | 564 | 545 | 547 | 897,000 |
| 2005/12/14 | 568 | 572 | 556 | 558 | 1,584,000 |
| 2005/12/13 | 576 | 576 | 563 | 566 | 1,722,000 |
| 2005/12/12 | 574 | 577 | 565 | 572 | 1,611,000 |
| 2005/12/09 | 540 | 559 | 539 | 554 | 1,978,000 |
| 2005/12/08 | 548 | 551 | 517 | 531 | 2,260,000 |
| 2005/12/07 | 557 | 565 | 553 | 555 | 3,452,000 |
| 2005/12/06 | 554 | 557 | 542 | 547 | 3,453,000 |
| 2005/12/05 | 539 | 559 | 533 | 555 | 3,453,000 |
| 2005/12/02 | 518 | 533 | 516 | 531 | 3,592,000 |
| 2005/12/01 | 498 | 510 | 496 | 509 | 1,773,000 |
| 2005/11/30 | 490 | 495 | 490 | 495 | 829,000 |
| 2005/11/29 | 490 | 494 | 489 | 491 | 834,000 |
| 2005/11/28 | 497 | 497 | 489 | 493 | 1,181,000 |
| 2005/11/25 | 484 | 492 | 480 | 492 | 1,201,000 |
| 2005/11/24 | 500 | 500 | 486 | 486 | 943,000 |
| 2005/11/22 | 490 | 497 | 489 | 493 | 1,024,000 |
| 2005/11/21 | 502 | 502 | 486 | 487 | 1,103,000 |
| 2005/11/18 | 511 | 511 | 495 | 499 | 1,473,000 |
| 2005/11/17 | 484 | 502 | 481 | 501 | 1,693,000 |
| 2005/11/16 | 470 | 483 | 466 | 482 | 993,000 |
| 2005/11/15 | 475 | 481 | 470 | 475 | 861,000 |
| 2005/11/14 | 504 | 504 | 481 | 481 | 1,437,000 |
| 2005/11/11 | 475 | 495 | 475 | 494 | 1,543,000 |
| 2005/11/10 | 490 | 492 | 473 | 480 | 1,190,000 |
| 2005/11/09 | 494 | 498 | 490 | 490 | 1,340,000 |
| 2005/11/08 | 512 | 521 | 499 | 501 | 2,578,000 |
| 2005/11/07 | 497 | 508 | 494 | 507 | 2,663,000 |
| 2005/11/04 | 480 | 491 | 478 | 487 | 2,457,000 |
| 2005/11/02 | 474 | 477 | 470 | 472 | 1,695,000 |
| 2005/11/01 | 456 | 470 | 456 | 469 | 1,706,000 |
| 2005/10/31 | 453 | 456 | 449 | 453 | 2,093,000 |
| 2005/10/28 | 443 | 445 | 435 | 439 | 1,714,000 |
| 2005/10/27 | 442 | 452 | 440 | 447 | 2,974,000 |
| 2005/10/26 | 430 | 439 | 425 | 438 | 1,829,000 |
| 2005/10/25 | 425 | 430 | 423 | 430 | 1,324,000 |
| 2005/10/24 | 415 | 420 | 413 | 418 | 573,000 |
| 2005/10/21 | 405 | 418 | 400 | 416 | 850,000 |
| 2005/10/20 | 413 | 414 | 410 | 410 | 481,000 |
| 2005/10/19 | 413 | 415 | 407 | 410 | 745,000 |
| 2005/10/18 | 409 | 414 | 407 | 409 | 433,000 |
| 2005/10/17 | 416 | 418 | 408 | 409 | 655,000 |
| 2005/10/14 | 415 | 416 | 409 | 414 | 994,000 |
| 2005/10/13 | 415 | 418 | 413 | 417 | 941,000 |
| 2005/10/12 | 428 | 430 | 421 | 422 | 1,267,000 |
| 2005/10/11 | 403 | 420 | 403 | 420 | 930,000 |
| 2005/10/07 | 395 | 409 | 395 | 400 | 917,000 |
| 2005/10/06 | 399 | 402 | 396 | 399 | 1,372,000 |
| 2005/10/05 | 422 | 424 | 411 | 412 | 1,451,000 |
| 2005/10/04 | 425 | 432 | 421 | 426 | 1,442,000 |
| 2005/10/03 | 428 | 430 | 417 | 429 | 1,970,000 |
| 2005/09/30 | 429 | 442 | 420 | 425 | 4,505,000 |
| 2005/09/29 | 410 | 414 | 407 | 414 | 1,940,000 |
| 2005/09/28 | 399 | 406 | 398 | 406 | 1,362,000 |
| 2005/09/27 | 402 | 407 | 398 | 398 | 1,656,000 |
| 2005/09/26 | 395 | 398 | 393 | 398 | 1,175,000 |
| 2005/09/22 | 390 | 391 | 387 | 391 | 1,077,000 |
| 2005/09/21 | 395 | 397 | 390 | 392 | 1,615,000 |
| 2005/09/20 | 385 | 394 | 384 | 391 | 2,040,000 |
| 2005/09/16 | 379 | 380 | 374 | 380 | 1,396,000 |
| 2005/09/15 | 369 | 377 | 367 | 377 | 1,053,000 |
| 2005/09/14 | 372 | 372 | 367 | 369 | 815,000 |
| 2005/09/13 | 365 | 375 | 363 | 373 | 1,743,000 |
| 2005/09/12 | 365 | 369 | 360 | 362 | 1,252,000 |
| 2005/09/09 | 353 | 359 | 349 | 358 | 1,316,000 |
| 2005/09/08 | 351 | 353 | 348 | 352 | 662,000 |
| 2005/09/07 | 355 | 358 | 352 | 352 | 659,000 |
| 2005/09/06 | 359 | 360 | 353 | 353 | 555,000 |
| 2005/09/05 | 354 | 359 | 353 | 356 | 535,000 |
| 2005/09/02 | 355 | 359 | 354 | 355 | 466,000 |
| 2005/09/01 | 360 | 363 | 358 | 358 | 727,000 |
| 2005/08/31 | 358 | 360 | 357 | 359 | 289,000 |
| 2005/08/30 | 357 | 364 | 356 | 361 | 490,000 |
| 2005/08/29 | 357 | 357 | 353 | 353 | 350,000 |
| 2005/08/26 | 356 | 361 | 355 | 361 | 621,000 |
| 2005/08/25 | 362 | 362 | 351 | 356 | 926,000 |
| 2005/08/24 | 362 | 365 | 360 | 365 | 922,000 |
| 2005/08/23 | 373 | 375 | 365 | 365 | 1,435,000 |
| 2005/08/22 | 356 | 370 | 356 | 370 | 1,713,000 |
| 2005/08/19 | 356 | 358 | 355 | 358 | 409,000 |
| 2005/08/18 | 360 | 362 | 357 | 359 | 678,000 |
| 2005/08/17 | 355 | 362 | 354 | 359 | 877,000 |
| 2005/08/16 | 361 | 363 | 356 | 359 | 1,059,000 |
| 2005/08/15 | 357 | 362 | 354 | 360 | 1,528,000 |
| 2005/08/12 | 354 | 355 | 351 | 353 | 1,296,000 |
| 2005/08/11 | 354 | 357 | 348 | 351 | 2,264,000 |
| 2005/08/10 | 326 | 346 | 325 | 345 | 1,592,000 |
| 2005/08/09 | 318 | 324 | 318 | 322 | 243,000 |
| 2005/08/08 | 316 | 318 | 311 | 318 | 496,000 |
| 2005/08/05 | 321 | 322 | 319 | 320 | 628,000 |
| 2005/08/04 | 324 | 326 | 322 | 323 | 423,000 |
| 2005/08/03 | 324 | 326 | 323 | 324 | 490,000 |
| 2005/08/02 | 326 | 327 | 322 | 323 | 552,000 |
| 2005/08/01 | 327 | 329 | 326 | 326 | 506,000 |
| 2005/07/29 | 331 | 332 | 329 | 329 | 479,000 |
| 2005/07/28 | 332 | 334 | 331 | 331 | 328,000 |
| 2005/07/27 | 330 | 334 | 329 | 329 | 437,000 |
| 2005/07/26 | 332 | 332 | 330 | 332 | 462,000 |
| 2005/07/25 | 333 | 336 | 333 | 333 | 359,000 |
| 2005/07/22 | 332 | 334 | 331 | 333 | 428,000 |
| 2005/07/21 | 337 | 338 | 333 | 333 | 253,000 |
| 2005/07/20 | 336 | 338 | 335 | 336 | 915,000 |
| 2005/07/19 | 333 | 334 | 330 | 331 | 297,000 |
| 2005/07/15 | 333 | 336 | 330 | 335 | 735,000 |
| 2005/07/14 | 327 | 332 | 327 | 328 | 538,000 |
| 2005/07/13 | 326 | 327 | 324 | 326 | 267,000 |
| 2005/07/12 | 325 | 327 | 324 | 326 | 250,000 |
| 2005/07/11 | 323 | 328 | 323 | 324 | 545,000 |
| 2005/07/08 | 325 | 327 | 320 | 320 | 818,000 |
| 2005/07/07 | 330 | 331 | 325 | 326 | 544,000 |
| 2005/07/06 | 333 | 333 | 332 | 332 | 198,000 |
| 2005/07/05 | 336 | 336 | 333 | 333 | 177,000 |
| 2005/07/04 | 335 | 336 | 333 | 335 | 319,000 |
| 2005/07/01 | 334 | 337 | 333 | 334 | 538,000 |
| 2005/06/30 | 337 | 337 | 333 | 334 | 380,000 |
| 2005/06/29 | 337 | 338 | 335 | 336 | 282,000 |
| 2005/06/28 | 335 | 336 | 333 | 336 | 313,000 |
| 2005/06/27 | 336 | 336 | 333 | 334 | 353,000 |
| 2005/06/24 | 336 | 338 | 335 | 338 | 457,000 |
| 2005/06/23 | 338 | 338 | 335 | 337 | 570,000 |
| 2005/06/22 | 336 | 336 | 333 | 335 | 299,000 |
| 2005/06/21 | 336 | 338 | 335 | 336 | 230,000 |
| 2005/06/20 | 337 | 338 | 335 | 338 | 477,000 |
| 2005/06/17 | 333 | 335 | 332 | 334 | 698,000 |
| 2005/06/16 | 325 | 332 | 325 | 332 | 967,000 |
| 2005/06/15 | 321 | 325 | 320 | 325 | 459,000 |
| 2005/06/14 | 325 | 326 | 321 | 321 | 428,000 |
| 2005/06/13 | 325 | 329 | 325 | 325 | 403,000 |
| 2005/06/10 | 326 | 327 | 325 | 327 | 476,000 |
| 2005/06/09 | 328 | 330 | 324 | 324 | 371,000 |
| 2005/06/08 | 326 | 328 | 324 | 326 | 309,000 |
| 2005/06/07 | 326 | 327 | 322 | 324 | 445,000 |
| 2005/06/06 | 326 | 327 | 325 | 327 | 312,000 |
| 2005/06/03 | 328 | 331 | 326 | 326 | 681,000 |
| 2005/06/02 | 322 | 329 | 322 | 329 | 864,000 |
| 2005/06/01 | 320 | 322 | 319 | 322 | 298,000 |
| 2005/05/31 | 319 | 322 | 318 | 322 | 341,000 |
| 2005/05/30 | 313 | 322 | 312 | 319 | 520,000 |
| 2005/05/27 | 310 | 313 | 309 | 310 | 367,000 |
| 2005/05/26 | 310 | 311 | 307 | 307 | 325,000 |
| 2005/05/25 | 317 | 317 | 310 | 310 | 314,000 |
| 2005/05/24 | 317 | 318 | 315 | 315 | 235,000 |
| 2005/05/23 | 314 | 317 | 312 | 317 | 244,000 |
| 2005/05/20 | 320 | 320 | 313 | 315 | 311,000 |
| 2005/05/19 | 310 | 317 | 310 | 317 | 491,000 |
| 2005/05/18 | 309 | 311 | 304 | 305 | 453,000 |
| 2005/05/17 | 316 | 319 | 305 | 305 | 532,000 |
| 2005/05/16 | 320 | 320 | 310 | 313 | 392,000 |
| 2005/05/13 | 320 | 322 | 320 | 320 | 393,000 |
| 2005/05/12 | 323 | 323 | 319 | 320 | 285,000 |
| 2005/05/11 | 322 | 324 | 320 | 323 | 452,000 |
| 2005/05/10 | 330 | 330 | 324 | 325 | 384,000 |
| 2005/05/09 | 328 | 328 | 323 | 325 | 320,000 |
| 2005/05/06 | 323 | 328 | 322 | 325 | 524,000 |
| 2005/05/02 | 319 | 322 | 315 | 322 | 528,000 |
| 2005/04/28 | 317 | 320 | 316 | 319 | 292,000 |
| 2005/04/27 | 318 | 321 | 311 | 318 | 344,000 |
| 2005/04/26 | 322 | 324 | 318 | 320 | 430,000 |
| 2005/04/25 | 321 | 323 | 320 | 320 | 334,000 |
| 2005/04/22 | 324 | 324 | 320 | 323 | 662,000 |
| 2005/04/21 | 306 | 315 | 305 | 314 | 869,000 |
| 2005/04/20 | 332 | 332 | 317 | 318 | 1,206,000 |
| 2005/04/19 | 311 | 321 | 310 | 320 | 1,079,000 |
| 2005/04/18 | 313 | 318 | 306 | 306 | 1,387,000 |
| 2005/04/15 | 329 | 329 | 323 | 325 | 708,000 |
| 2005/04/14 | 325 | 334 | 325 | 333 | 850,000 |
| 2005/04/13 | 338 | 339 | 329 | 332 | 918,000 |
| 2005/04/12 | 343 | 344 | 333 | 339 | 723,000 |
| 2005/04/11 | 349 | 349 | 343 | 343 | 503,000 |
| 2005/04/08 | 349 | 350 | 347 | 349 | 595,000 |
| 2005/04/07 | 349 | 349 | 345 | 348 | 587,000 |
| 2005/04/06 | 352 | 353 | 347 | 348 | 885,000 |
| 2005/04/05 | 348 | 354 | 348 | 352 | 559,000 |
| 2005/04/04 | 348 | 351 | 346 | 350 | 679,000 |
| 2005/04/01 | 354 | 356 | 349 | 353 | 1,258,000 |
| 2005/03/31 | 351 | 356 | 349 | 354 | 1,449,000 |
| 2005/03/30 | 350 | 355 | 342 | 344 | 1,739,000 |
| 2005/03/29 | 375 | 375 | 353 | 357 | 2,217,000 |
| 2005/03/28 | 370 | 379 | 370 | 375 | 2,060,000 |
| 2005/03/25 | 398 | 400 | 395 | 395 | 1,877,000 |
| 2005/03/24 | 400 | 402 | 398 | 398 | 1,778,000 |
| 2005/03/23 | 400 | 400 | 395 | 400 | 2,237,000 |
| 2005/03/22 | 397 | 403 | 396 | 400 | 2,912,000 |
| 2005/03/18 | 392 | 396 | 391 | 395 | 1,058,000 |
| 2005/03/17 | 387 | 395 | 387 | 390 | 1,425,000 |
| 2005/03/16 | 387 | 395 | 387 | 393 | 1,344,000 |
| 2005/03/15 | 396 | 398 | 389 | 390 | 2,166,000 |
| 2005/03/14 | 393 | 398 | 391 | 393 | 2,218,000 |
| 2005/03/11 | 383 | 393 | 383 | 388 | 2,423,000 |
| 2005/03/10 | 385 | 386 | 383 | 383 | 1,154,000 |
| 2005/03/09 | 377 | 386 | 377 | 384 | 1,787,000 |
| 2005/03/08 | 380 | 383 | 377 | 380 | 922,000 |
| 2005/03/07 | 385 | 388 | 382 | 383 | 1,609,000 |
| 2005/03/04 | 375 | 381 | 372 | 380 | 1,677,000 |
| 2005/03/03 | 373 | 377 | 372 | 375 | 1,575,000 |
| 2005/03/02 | 369 | 374 | 368 | 372 | 2,402,000 |
| 2005/03/01 | 360 | 365 | 360 | 365 | 916,000 |
| 2005/02/28 | 360 | 363 | 360 | 360 | 815,000 |
| 2005/02/25 | 354 | 358 | 353 | 356 | 726,000 |
| 2005/02/24 | 353 | 355 | 350 | 352 | 508,000 |
| 2005/02/23 | 348 | 352 | 348 | 352 | 548,000 |
| 2005/02/22 | 355 | 356 | 352 | 353 | 590,000 |
| 2005/02/21 | 356 | 358 | 355 | 356 | 493,000 |
| 2005/02/18 | 349 | 356 | 348 | 355 | 838,000 |
| 2005/02/17 | 351 | 354 | 347 | 351 | 893,000 |
| 2005/02/16 | 357 | 359 | 353 | 355 | 780,000 |
| 2005/02/15 | 356 | 360 | 356 | 359 | 970,000 |
| 2005/02/14 | 351 | 378 | 351 | 361 | 6,671,000 |
| 2005/02/10 | 341 | 351 | 341 | 346 | 3,035,000 |
| 2005/02/09 | 329 | 342 | 329 | 341 | 2,169,000 |
| 2005/02/08 | 327 | 328 | 325 | 327 | 458,000 |
| 2005/02/07 | 323 | 326 | 323 | 325 | 947,000 |
| 2005/02/04 | 322 | 323 | 319 | 321 | 782,000 |
| 2005/02/03 | 322 | 324 | 321 | 323 | 426,000 |
| 2005/02/02 | 321 | 323 | 321 | 323 | 355,000 |
| 2005/02/01 | 320 | 323 | 319 | 322 | 499,000 |
| 2005/01/31 | 319 | 322 | 316 | 321 | 835,000 |
| 2005/01/28 | 322 | 324 | 320 | 322 | 506,000 |
| 2005/01/27 | 325 | 327 | 323 | 324 | 548,000 |
| 2005/01/26 | 326 | 327 | 325 | 326 | 581,000 |
| 2005/01/25 | 327 | 327 | 323 | 323 | 591,000 |
| 2005/01/24 | 324 | 327 | 321 | 326 | 438,000 |
| 2005/01/21 | 320 | 324 | 320 | 324 | 467,000 |
| 2005/01/20 | 327 | 328 | 323 | 324 | 602,000 |
| 2005/01/19 | 325 | 335 | 324 | 329 | 1,691,000 |
| 2005/01/18 | 329 | 329 | 323 | 324 | 538,000 |
| 2005/01/17 | 328 | 328 | 325 | 327 | 689,000 |
| 2005/01/14 | 320 | 325 | 318 | 325 | 651,000 |
| 2005/01/13 | 327 | 327 | 320 | 323 | 1,062,000 |
| 2005/01/12 | 329 | 329 | 325 | 326 | 955,000 |
| 2005/01/11 | 321 | 329 | 321 | 329 | 1,671,000 |
| 2005/01/07 | 318 | 326 | 318 | 320 | 1,931,000 |
| 2005/01/06 | 306 | 315 | 305 | 315 | 816,000 |
| 2005/01/05 | 309 | 310 | 307 | 308 | 760,000 |
| 2005/01/04 | 313 | 313 | 310 | 311 | 555,000 |