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