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 |
|---|---|---|---|---|---|
| 2006/12/29 | 562 | 564 | 558 | 561 | 468,000 |
| 2006/12/28 | 556 | 558 | 550 | 558 | 588,000 |
| 2006/12/27 | 551 | 555 | 547 | 551 | 725,000 |
| 2006/12/26 | 540 | 546 | 535 | 543 | 1,172,000 |
| 2006/12/25 | 554 | 554 | 541 | 542 | 1,013,000 |
| 2006/12/22 | 552 | 558 | 550 | 554 | 836,000 |
| 2006/12/21 | 564 | 564 | 553 | 556 | 1,025,000 |
| 2006/12/20 | 547 | 560 | 547 | 559 | 1,201,000 |
| 2006/12/19 | 561 | 563 | 547 | 547 | 1,283,000 |
| 2006/12/18 | 570 | 573 | 566 | 570 | 818,000 |
| 2006/12/15 | 566 | 573 | 565 | 568 | 1,158,000 |
| 2006/12/14 | 555 | 563 | 555 | 560 | 739,000 |
| 2006/12/13 | 560 | 561 | 553 | 558 | 876,000 |
| 2006/12/12 | 553 | 568 | 553 | 562 | 987,000 |
| 2006/12/11 | 556 | 559 | 549 | 551 | 701,000 |
| 2006/12/08 | 562 | 563 | 556 | 556 | 899,000 |
| 2006/12/07 | 562 | 566 | 553 | 562 | 844,000 |
| 2006/12/06 | 553 | 566 | 553 | 563 | 1,019,000 |
| 2006/12/05 | 570 | 575 | 554 | 555 | 675,000 |
| 2006/12/04 | 558 | 565 | 551 | 563 | 564,000 |
| 2006/12/01 | 564 | 566 | 555 | 558 | 984,000 |
| 2006/11/30 | 552 | 560 | 548 | 560 | 1,124,000 |
| 2006/11/29 | 531 | 544 | 530 | 539 | 1,412,000 |
| 2006/11/28 | 510 | 529 | 508 | 529 | 929,000 |
| 2006/11/27 | 501 | 526 | 501 | 524 | 1,061,000 |
| 2006/11/24 | 522 | 522 | 508 | 517 | 1,111,000 |
| 2006/11/22 | 501 | 529 | 500 | 526 | 1,954,000 |
| 2006/11/21 | 506 | 515 | 496 | 496 | 1,457,000 |
| 2006/11/20 | 525 | 529 | 504 | 505 | 2,198,000 |
| 2006/11/17 | 551 | 552 | 535 | 535 | 1,151,000 |
| 2006/11/16 | 554 | 559 | 546 | 547 | 640,000 |
| 2006/11/15 | 567 | 569 | 553 | 553 | 986,000 |
| 2006/11/14 | 546 | 566 | 546 | 563 | 1,401,000 |
| 2006/11/13 | 548 | 548 | 532 | 536 | 1,092,000 |
| 2006/11/10 | 558 | 567 | 554 | 555 | 1,921,000 |
| 2006/11/09 | 557 | 560 | 550 | 553 | 1,110,000 |
| 2006/11/08 | 580 | 581 | 556 | 556 | 1,511,000 |
| 2006/11/07 | 575 | 585 | 572 | 578 | 1,217,000 |
| 2006/11/06 | 567 | 573 | 563 | 570 | 728,000 |
| 2006/11/02 | 571 | 576 | 570 | 574 | 1,342,000 |
| 2006/11/01 | 571 | 580 | 570 | 574 | 927,000 |
| 2006/10/31 | 573 | 583 | 567 | 577 | 797,000 |
| 2006/10/30 | 575 | 577 | 568 | 571 | 1,448,000 |
| 2006/10/27 | 585 | 593 | 572 | 588 | 1,836,000 |
| 2006/10/26 | 591 | 595 | 584 | 585 | 1,115,000 |
| 2006/10/25 | 618 | 618 | 586 | 590 | 1,860,000 |
| 2006/10/24 | 610 | 617 | 606 | 609 | 1,885,000 |
| 2006/10/23 | 601 | 607 | 598 | 599 | 1,146,000 |
| 2006/10/20 | 607 | 611 | 596 | 601 | 2,519,000 |
| 2006/10/19 | 585 | 606 | 583 | 603 | 2,855,000 |
| 2006/10/18 | 575 | 576 | 566 | 575 | 1,605,000 |
| 2006/10/17 | 585 | 586 | 575 | 576 | 1,721,000 |
| 2006/10/16 | 585 | 589 | 579 | 584 | 1,830,000 |
| 2006/10/13 | 584 | 585 | 572 | 578 | 957,000 |
| 2006/10/12 | 563 | 574 | 563 | 569 | 1,144,000 |
| 2006/10/11 | 600 | 602 | 563 | 563 | 1,591,000 |
| 2006/10/10 | 596 | 604 | 592 | 592 | 1,078,000 |
| 2006/10/06 | 592 | 606 | 591 | 605 | 2,064,000 |
| 2006/10/05 | 590 | 596 | 582 | 589 | 1,165,000 |
| 2006/10/04 | 595 | 596 | 567 | 570 | 1,348,000 |
| 2006/10/03 | 594 | 598 | 590 | 593 | 799,000 |
| 2006/10/02 | 608 | 608 | 600 | 604 | 762,000 |
| 2006/09/29 | 608 | 610 | 603 | 607 | 1,232,000 |
| 2006/09/28 | 599 | 602 | 589 | 598 | 699,000 |
| 2006/09/27 | 576 | 592 | 573 | 589 | 1,103,000 |
| 2006/09/26 | 584 | 585 | 565 | 566 | 1,575,000 |
| 2006/09/25 | 578 | 587 | 563 | 587 | 1,676,000 |
| 2006/09/22 | 586 | 600 | 583 | 585 | 1,817,000 |
| 2006/09/21 | 600 | 605 | 586 | 593 | 2,596,000 |
| 2006/09/20 | 606 | 609 | 598 | 603 | 1,137,000 |
| 2006/09/19 | 615 | 627 | 613 | 616 | 1,000,000 |
| 2006/09/15 | 610 | 622 | 602 | 618 | 1,257,000 |
| 2006/09/14 | 618 | 623 | 610 | 618 | 1,813,000 |
| 2006/09/13 | 651 | 655 | 620 | 623 | 1,350,000 |
| 2006/09/12 | 656 | 657 | 637 | 642 | 1,140,000 |
| 2006/09/11 | 666 | 668 | 654 | 654 | 749,000 |
| 2006/09/08 | 663 | 673 | 661 | 668 | 1,372,000 |
| 2006/09/07 | 666 | 672 | 666 | 670 | 1,272,000 |
| 2006/09/06 | 689 | 689 | 677 | 679 | 706,000 |
| 2006/09/05 | 682 | 690 | 675 | 688 | 930,000 |
| 2006/09/04 | 675 | 680 | 674 | 677 | 798,000 |
| 2006/09/01 | 666 | 670 | 662 | 667 | 629,000 |
| 2006/08/31 | 659 | 672 | 659 | 663 | 995,000 |
| 2006/08/30 | 657 | 659 | 646 | 654 | 1,154,000 |
| 2006/08/29 | 659 | 664 | 653 | 658 | 979,000 |
| 2006/08/28 | 660 | 667 | 643 | 643 | 700,000 |
| 2006/08/25 | 663 | 673 | 659 | 659 | 687,000 |
| 2006/08/24 | 673 | 673 | 661 | 663 | 736,000 |
| 2006/08/23 | 676 | 678 | 666 | 672 | 881,000 |
| 2006/08/22 | 655 | 678 | 651 | 676 | 1,487,000 |
| 2006/08/21 | 670 | 673 | 652 | 653 | 1,340,000 |
| 2006/08/18 | 674 | 678 | 665 | 669 | 1,128,000 |
| 2006/08/17 | 680 | 686 | 675 | 675 | 1,622,000 |
| 2006/08/16 | 659 | 672 | 658 | 662 | 1,635,000 |
| 2006/08/15 | 636 | 654 | 635 | 643 | 1,258,000 |
| 2006/08/14 | 611 | 638 | 609 | 636 | 1,401,000 |
| 2006/08/11 | 605 | 615 | 603 | 613 | 765,000 |
| 2006/08/10 | 595 | 609 | 593 | 607 | 1,060,000 |
| 2006/08/09 | 595 | 605 | 586 | 603 | 1,382,000 |
| 2006/08/08 | 599 | 611 | 590 | 602 | 2,390,000 |
| 2006/08/07 | 615 | 616 | 601 | 601 | 749,000 |
| 2006/08/04 | 610 | 616 | 610 | 616 | 650,000 |
| 2006/08/03 | 618 | 618 | 605 | 609 | 637,000 |
| 2006/08/02 | 595 | 610 | 593 | 609 | 902,000 |
| 2006/08/01 | 600 | 616 | 596 | 603 | 1,289,000 |
| 2006/07/31 | 602 | 607 | 596 | 600 | 1,777,000 |
| 2006/07/28 | 571 | 580 | 557 | 579 | 1,406,000 |
| 2006/07/27 | 553 | 575 | 548 | 570 | 2,127,000 |
| 2006/07/26 | 580 | 586 | 558 | 559 | 894,000 |
| 2006/07/25 | 589 | 592 | 571 | 575 | 1,776,000 |
| 2006/07/24 | 560 | 573 | 551 | 571 | 827,000 |
| 2006/07/21 | 581 | 587 | 569 | 571 | 1,975,000 |
| 2006/07/20 | 590 | 602 | 583 | 598 | 1,808,000 |
| 2006/07/19 | 561 | 569 | 547 | 550 | 2,269,000 |
| 2006/07/18 | 600 | 600 | 545 | 552 | 2,153,000 |
| 2006/07/14 | 606 | 620 | 606 | 607 | 1,186,000 |
| 2006/07/13 | 606 | 630 | 602 | 621 | 2,480,000 |
| 2006/07/12 | 641 | 644 | 612 | 616 | 1,581,000 |
| 2006/07/11 | 667 | 669 | 630 | 637 | 1,717,000 |
| 2006/07/10 | 646 | 673 | 644 | 669 | 1,016,000 |
| 2006/07/07 | 683 | 688 | 660 | 666 | 844,000 |
| 2006/07/06 | 678 | 683 | 670 | 675 | 610,000 |
| 2006/07/05 | 687 | 696 | 684 | 688 | 613,000 |
| 2006/07/04 | 699 | 705 | 696 | 702 | 1,394,000 |
| 2006/07/03 | 676 | 688 | 674 | 683 | 865,000 |
| 2006/06/30 | 666 | 678 | 666 | 670 | 1,047,000 |
| 2006/06/29 | 646 | 654 | 646 | 654 | 619,000 |
| 2006/06/28 | 642 | 654 | 638 | 644 | 738,000 |
| 2006/06/27 | 662 | 663 | 648 | 658 | 797,000 |
| 2006/06/26 | 655 | 664 | 647 | 658 | 812,000 |
| 2006/06/23 | 641 | 655 | 634 | 653 | 794,000 |
| 2006/06/22 | 640 | 652 | 639 | 651 | 900,000 |
| 2006/06/21 | 629 | 638 | 620 | 626 | 692,000 |
| 2006/06/20 | 648 | 648 | 627 | 631 | 716,000 |
| 2006/06/19 | 665 | 666 | 653 | 655 | 827,000 |
| 2006/06/16 | 666 | 676 | 661 | 673 | 1,530,000 |
| 2006/06/15 | 645 | 649 | 621 | 634 | 1,238,000 |
| 2006/06/14 | 588 | 627 | 583 | 619 | 2,137,000 |
| 2006/06/13 | 631 | 641 | 605 | 608 | 1,739,000 |
| 2006/06/12 | 623 | 653 | 615 | 651 | 1,713,000 |
| 2006/06/09 | 616 | 648 | 613 | 643 | 2,808,000 |
| 2006/06/08 | 630 | 635 | 608 | 610 | 3,822,000 |
| 2006/06/07 | 691 | 709 | 658 | 660 | 2,577,000 |
| 2006/06/06 | 717 | 719 | 699 | 701 | 1,056,000 |
| 2006/06/05 | 726 | 743 | 704 | 732 | 1,046,000 |
| 2006/06/02 | 711 | 730 | 677 | 730 | 1,851,000 |
| 2006/06/01 | 729 | 738 | 703 | 708 | 1,062,000 |
| 2006/05/31 | 719 | 724 | 716 | 719 | 1,474,000 |
| 2006/05/30 | 743 | 755 | 738 | 749 | 783,000 |
| 2006/05/29 | 752 | 758 | 740 | 750 | 1,125,000 |
| 2006/05/26 | 735 | 742 | 731 | 738 | 1,014,000 |
| 2006/05/25 | 730 | 738 | 716 | 727 | 1,610,000 |
| 2006/05/24 | 712 | 723 | 700 | 721 | 1,371,000 |
| 2006/05/23 | 710 | 734 | 703 | 704 | 2,224,000 |
| 2006/05/22 | 755 | 765 | 720 | 721 | 1,495,000 |
| 2006/05/19 | 708 | 735 | 703 | 735 | 1,480,000 |
| 2006/05/18 | 680 | 715 | 675 | 707 | 1,812,000 |
| 2006/05/17 | 712 | 717 | 690 | 708 | 1,829,000 |
| 2006/05/16 | 752 | 756 | 707 | 710 | 1,879,000 |
| 2006/05/15 | 743 | 750 | 736 | 743 | 1,760,000 |
| 2006/05/12 | 760 | 777 | 756 | 773 | 1,427,000 |
| 2006/05/11 | 786 | 793 | 772 | 779 | 935,000 |
| 2006/05/10 | 796 | 800 | 777 | 779 | 1,283,000 |
| 2006/05/09 | 808 | 809 | 795 | 802 | 1,052,000 |
| 2006/05/08 | 800 | 814 | 787 | 814 | 1,742,000 |
| 2006/05/02 | 784 | 793 | 779 | 785 | 972,000 |
| 2006/05/01 | 792 | 793 | 773 | 780 | 1,157,000 |
| 2006/04/28 | 815 | 815 | 786 | 795 | 1,452,000 |
| 2006/04/27 | 788 | 810 | 786 | 810 | 1,348,000 |
| 2006/04/26 | 791 | 796 | 771 | 778 | 1,118,000 |
| 2006/04/25 | 766 | 796 | 763 | 787 | 1,605,000 |
| 2006/04/24 | 781 | 789 | 758 | 760 | 2,177,000 |
| 2006/04/21 | 805 | 807 | 790 | 796 | 1,265,000 |
| 2006/04/20 | 811 | 819 | 797 | 801 | 1,046,000 |
| 2006/04/19 | 830 | 834 | 804 | 808 | 1,840,000 |
| 2006/04/18 | 768 | 809 | 763 | 806 | 2,371,000 |
| 2006/04/17 | 814 | 814 | 776 | 778 | 2,426,000 |
| 2006/04/14 | 830 | 835 | 812 | 816 | 1,145,000 |
| 2006/04/13 | 839 | 842 | 820 | 829 | 1,646,000 |
| 2006/04/12 | 841 | 843 | 835 | 839 | 1,280,000 |
| 2006/04/11 | 853 | 853 | 832 | 849 | 1,347,000 |
| 2006/04/10 | 844 | 847 | 840 | 845 | 974,000 |
| 2006/04/07 | 853 | 861 | 845 | 852 | 1,751,000 |
| 2006/04/06 | 858 | 872 | 843 | 854 | 2,127,000 |
| 2006/04/05 | 877 | 886 | 845 | 849 | 2,408,000 |
| 2006/04/04 | 875 | 887 | 870 | 877 | 2,298,000 |
| 2006/04/03 | 853 | 878 | 853 | 875 | 3,532,000 |
| 2006/03/31 | 839 | 856 | 828 | 848 | 2,330,000 |
| 2006/03/30 | 858 | 862 | 835 | 840 | 3,467,000 |
| 2006/03/29 | 849 | 859 | 827 | 850 | 2,952,000 |
| 2006/03/28 | 820 | 854 | 820 | 845 | 3,243,000 |
| 2006/03/27 | 878 | 885 | 852 | 855 | 4,141,000 |
| 2006/03/24 | 873 | 899 | 870 | 886 | 3,250,000 |
| 2006/03/23 | 922 | 926 | 880 | 883 | 4,745,000 |
| 2006/03/22 | 915 | 929 | 897 | 925 | 4,158,000 |
| 2006/03/20 | 897 | 911 | 892 | 909 | 4,704,000 |
| 2006/03/17 | 857 | 885 | 854 | 881 | 4,215,000 |
| 2006/03/16 | 888 | 888 | 852 | 857 | 5,099,000 |
| 2006/03/15 | 845 | 869 | 842 | 868 | 2,902,000 |
| 2006/03/14 | 839 | 841 | 826 | 836 | 2,281,000 |
| 2006/03/13 | 830 | 839 | 825 | 839 | 2,437,000 |
| 2006/03/10 | 795 | 812 | 787 | 807 | 3,165,000 |
| 2006/03/09 | 761 | 792 | 757 | 791 | 2,413,000 |
| 2006/03/08 | 760 | 771 | 748 | 751 | 1,520,000 |
| 2006/03/07 | 771 | 771 | 754 | 758 | 1,440,000 |
| 2006/03/06 | 744 | 766 | 742 | 766 | 1,615,000 |
| 2006/03/03 | 749 | 769 | 736 | 742 | 1,640,000 |
| 2006/03/02 | 790 | 791 | 753 | 759 | 1,627,000 |
| 2006/03/01 | 750 | 783 | 743 | 770 | 3,532,000 |
| 2006/02/28 | 797 | 803 | 762 | 770 | 3,551,000 |
| 2006/02/27 | 787 | 803 | 781 | 792 | 3,747,000 |
| 2006/02/24 | 737 | 778 | 725 | 767 | 5,375,000 |
| 2006/02/23 | 757 | 762 | 732 | 742 | 3,459,000 |
| 2006/02/22 | 719 | 744 | 701 | 727 | 3,908,000 |
| 2006/02/21 | 649 | 709 | 640 | 705 | 5,062,000 |
| 2006/02/20 | 660 | 680 | 636 | 639 | 3,449,000 |
| 2006/02/17 | 733 | 743 | 692 | 698 | 3,167,000 |
| 2006/02/16 | 762 | 766 | 737 | 743 | 3,331,000 |
| 2006/02/15 | 800 | 805 | 755 | 766 | 3,445,000 |
| 2006/02/14 | 755 | 785 | 711 | 779 | 5,988,000 |
| 2006/02/13 | 843 | 846 | 759 | 765 | 4,076,000 |
| 2006/02/10 | 891 | 907 | 835 | 859 | 3,418,000 |
| 2006/02/09 | 926 | 934 | 887 | 890 | 3,329,000 |
| 2006/02/08 | 910 | 945 | 885 | 885 | 4,750,000 |
| 2006/02/07 | 955 | 957 | 915 | 930 | 3,833,000 |
| 2006/02/06 | 906 | 950 | 902 | 944 | 5,304,000 |
| 2006/02/03 | 855 | 892 | 852 | 887 | 3,634,000 |
| 2006/02/02 | 855 | 874 | 852 | 860 | 4,133,000 |
| 2006/02/01 | 821 | 853 | 815 | 841 | 4,789,000 |
| 2006/01/31 | 830 | 845 | 813 | 830 | 5,717,000 |
| 2006/01/30 | 816 | 857 | 791 | 820 | 8,267,000 |
| 2006/01/27 | 781 | 795 | 760 | 766 | 5,078,000 |
| 2006/01/26 | 710 | 767 | 705 | 761 | 7,129,000 |
| 2006/01/25 | 670 | 695 | 662 | 685 | 1,738,000 |
| 2006/01/24 | 643 | 658 | 643 | 658 | 1,254,000 |
| 2006/01/23 | 628 | 657 | 624 | 636 | 1,286,000 |
| 2006/01/20 | 698 | 698 | 647 | 658 | 1,680,000 |
| 2006/01/19 | 606 | 683 | 606 | 671 | 2,429,000 |
| 2006/01/18 | 678 | 678 | 590 | 621 | 3,306,000 |
| 2006/01/17 | 709 | 725 | 688 | 690 | 1,353,000 |
| 2006/01/16 | 710 | 735 | 707 | 725 | 935,000 |
| 2006/01/13 | 726 | 734 | 714 | 724 | 1,995,000 |
| 2006/01/12 | 700 | 730 | 699 | 729 | 2,137,000 |
| 2006/01/11 | 675 | 695 | 670 | 695 | 2,319,000 |
| 2006/01/10 | 700 | 705 | 670 | 687 | 1,818,000 |
| 2006/01/06 | 710 | 718 | 709 | 710 | 1,543,000 |
| 2006/01/05 | 723 | 723 | 705 | 720 | 1,824,000 |
| 2006/01/04 | 711 | 725 | 708 | 720 | 1,199,000 |