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 |
|---|---|---|---|---|---|
| 2010/12/30 | 315 | 315 | 308 | 308 | 454,000 |
| 2010/12/29 | 312 | 315 | 311 | 314 | 478,000 |
| 2010/12/28 | 314 | 317 | 311 | 312 | 438,000 |
| 2010/12/27 | 310 | 313 | 304 | 311 | 590,000 |
| 2010/12/24 | 316 | 320 | 311 | 312 | 457,000 |
| 2010/12/22 | 315 | 321 | 314 | 315 | 786,000 |
| 2010/12/21 | 320 | 324 | 319 | 321 | 704,000 |
| 2010/12/20 | 332 | 334 | 324 | 325 | 812,000 |
| 2010/12/17 | 332 | 335 | 331 | 333 | 800,000 |
| 2010/12/16 | 332 | 335 | 329 | 332 | 979,000 |
| 2010/12/15 | 330 | 333 | 329 | 332 | 1,210,000 |
| 2010/12/14 | 320 | 327 | 320 | 326 | 759,000 |
| 2010/12/13 | 310 | 320 | 310 | 320 | 673,000 |
| 2010/12/10 | 316 | 319 | 313 | 314 | 984,000 |
| 2010/12/09 | 311 | 315 | 309 | 315 | 437,000 |
| 2010/12/08 | 308 | 310 | 308 | 310 | 652,000 |
| 2010/12/07 | 311 | 311 | 306 | 308 | 340,000 |
| 2010/12/06 | 309 | 313 | 308 | 312 | 462,000 |
| 2010/12/03 | 310 | 310 | 305 | 306 | 307,000 |
| 2010/12/02 | 307 | 309 | 305 | 306 | 450,000 |
| 2010/12/01 | 304 | 306 | 298 | 299 | 796,000 |
| 2010/11/30 | 312 | 314 | 306 | 307 | 1,062,000 |
| 2010/11/29 | 309 | 318 | 309 | 315 | 466,000 |
| 2010/11/26 | 311 | 312 | 308 | 309 | 496,000 |
| 2010/11/25 | 314 | 315 | 311 | 313 | 570,000 |
| 2010/11/24 | 314 | 315 | 309 | 310 | 1,019,000 |
| 2010/11/22 | 313 | 316 | 311 | 312 | 747,000 |
| 2010/11/19 | 313 | 313 | 305 | 309 | 1,027,000 |
| 2010/11/18 | 286 | 302 | 284 | 300 | 681,000 |
| 2010/11/17 | 286 | 288 | 281 | 285 | 690,000 |
| 2010/11/16 | 295 | 296 | 291 | 292 | 334,000 |
| 2010/11/15 | 295 | 298 | 293 | 294 | 246,000 |
| 2010/11/12 | 295 | 301 | 291 | 293 | 587,000 |
| 2010/11/11 | 300 | 308 | 300 | 303 | 633,000 |
| 2010/11/10 | 296 | 308 | 294 | 301 | 381,000 |
| 2010/11/09 | 294 | 298 | 291 | 295 | 299,000 |
| 2010/11/08 | 295 | 303 | 295 | 298 | 478,000 |
| 2010/11/05 | 283 | 293 | 281 | 292 | 526,000 |
| 2010/11/04 | 280 | 284 | 275 | 275 | 495,000 |
| 2010/11/02 | 277 | 281 | 274 | 280 | 367,000 |
| 2010/11/01 | 276 | 284 | 276 | 276 | 458,000 |
| 2010/10/29 | 278 | 284 | 276 | 280 | 445,000 |
| 2010/10/28 | 278 | 284 | 276 | 280 | 510,000 |
| 2010/10/27 | 287 | 287 | 274 | 278 | 440,000 |
| 2010/10/26 | 293 | 294 | 287 | 287 | 271,000 |
| 2010/10/25 | 298 | 298 | 292 | 293 | 557,000 |
| 2010/10/22 | 295 | 297 | 292 | 294 | 525,000 |
| 2010/10/21 | 296 | 297 | 291 | 295 | 426,000 |
| 2010/10/20 | 287 | 299 | 286 | 296 | 353,000 |
| 2010/10/19 | 292 | 296 | 291 | 294 | 388,000 |
| 2010/10/18 | 286 | 295 | 283 | 292 | 386,000 |
| 2010/10/15 | 292 | 293 | 283 | 284 | 361,000 |
| 2010/10/14 | 290 | 297 | 290 | 296 | 448,000 |
| 2010/10/13 | 285 | 292 | 284 | 285 | 637,000 |
| 2010/10/12 | 294 | 294 | 279 | 279 | 362,000 |
| 2010/10/08 | 291 | 295 | 290 | 293 | 300,000 |
| 2010/10/07 | 283 | 293 | 283 | 290 | 527,000 |
| 2010/10/06 | 275 | 286 | 275 | 286 | 755,000 |
| 2010/10/05 | 264 | 275 | 264 | 273 | 577,000 |
| 2010/10/04 | 274 | 274 | 261 | 262 | 867,000 |
| 2010/10/01 | 276 | 282 | 268 | 277 | 752,000 |
| 2010/09/30 | 290 | 290 | 275 | 275 | 803,000 |
| 2010/09/29 | 291 | 297 | 290 | 292 | 629,000 |
| 2010/09/28 | 297 | 298 | 291 | 294 | 350,000 |
| 2010/09/27 | 305 | 305 | 301 | 303 | 321,000 |
| 2010/09/24 | 306 | 309 | 303 | 304 | 596,000 |
| 2010/09/22 | 298 | 308 | 298 | 306 | 688,000 |
| 2010/09/21 | 303 | 303 | 299 | 300 | 679,000 |
| 2010/09/17 | 289 | 294 | 288 | 293 | 710,000 |
| 2010/09/16 | 286 | 288 | 284 | 287 | 545,000 |
| 2010/09/15 | 276 | 285 | 276 | 283 | 512,000 |
| 2010/09/14 | 282 | 284 | 279 | 280 | 298,000 |
| 2010/09/13 | 283 | 285 | 282 | 282 | 300,000 |
| 2010/09/10 | 277 | 283 | 277 | 281 | 885,000 |
| 2010/09/09 | 288 | 288 | 283 | 285 | 471,000 |
| 2010/09/08 | 287 | 288 | 283 | 284 | 230,000 |
| 2010/09/07 | 288 | 290 | 284 | 290 | 474,000 |
| 2010/09/06 | 285 | 289 | 281 | 288 | 595,000 |
| 2010/09/03 | 281 | 288 | 279 | 282 | 454,000 |
| 2010/09/02 | 279 | 279 | 272 | 278 | 544,000 |
| 2010/09/01 | 277 | 278 | 269 | 271 | 931,000 |
| 2010/08/31 | 291 | 292 | 278 | 278 | 764,000 |
| 2010/08/30 | 302 | 305 | 296 | 297 | 367,000 |
| 2010/08/27 | 280 | 295 | 280 | 295 | 515,000 |
| 2010/08/26 | 289 | 289 | 281 | 284 | 442,000 |
| 2010/08/25 | 291 | 293 | 290 | 292 | 308,000 |
| 2010/08/24 | 290 | 295 | 290 | 291 | 276,000 |
| 2010/08/23 | 292 | 294 | 291 | 292 | 322,000 |
| 2010/08/20 | 297 | 300 | 292 | 292 | 236,000 |
| 2010/08/19 | 297 | 301 | 297 | 300 | 467,000 |
| 2010/08/18 | 299 | 300 | 294 | 299 | 303,000 |
| 2010/08/17 | 300 | 302 | 294 | 298 | 410,000 |
| 2010/08/16 | 296 | 302 | 291 | 302 | 655,000 |
| 2010/08/13 | 294 | 295 | 292 | 295 | 560,000 |
| 2010/08/12 | 300 | 300 | 290 | 291 | 687,000 |
| 2010/08/11 | 309 | 310 | 302 | 303 | 537,000 |
| 2010/08/10 | 313 | 314 | 311 | 311 | 350,000 |
| 2010/08/09 | 309 | 313 | 308 | 313 | 332,000 |
| 2010/08/06 | 309 | 313 | 308 | 310 | 789,000 |
| 2010/08/05 | 314 | 317 | 312 | 317 | 358,000 |
| 2010/08/04 | 315 | 315 | 307 | 311 | 511,000 |
| 2010/08/03 | 318 | 319 | 314 | 318 | 298,000 |
| 2010/08/02 | 316 | 319 | 310 | 312 | 284,000 |
| 2010/07/30 | 317 | 319 | 314 | 314 | 357,000 |
| 2010/07/29 | 318 | 322 | 318 | 320 | 335,000 |
| 2010/07/28 | 318 | 323 | 314 | 323 | 661,000 |
| 2010/07/27 | 317 | 318 | 312 | 313 | 312,000 |
| 2010/07/26 | 319 | 321 | 315 | 315 | 282,000 |
| 2010/07/23 | 313 | 317 | 311 | 314 | 544,000 |
| 2010/07/22 | 306 | 310 | 305 | 310 | 543,000 |
| 2010/07/21 | 313 | 314 | 304 | 306 | 697,000 |
| 2010/07/20 | 307 | 313 | 301 | 310 | 884,000 |
| 2010/07/16 | 307 | 314 | 307 | 313 | 687,000 |
| 2010/07/15 | 315 | 315 | 308 | 310 | 1,181,000 |
| 2010/07/14 | 332 | 333 | 322 | 323 | 847,000 |
| 2010/07/13 | 330 | 332 | 321 | 327 | 1,502,000 |
| 2010/07/12 | 333 | 337 | 330 | 330 | 931,000 |
| 2010/07/09 | 347 | 348 | 337 | 337 | 1,215,000 |
| 2010/07/08 | 350 | 353 | 349 | 352 | 283,000 |
| 2010/07/07 | 346 | 347 | 340 | 342 | 497,000 |
| 2010/07/06 | 342 | 350 | 338 | 349 | 514,000 |
| 2010/07/05 | 341 | 349 | 341 | 347 | 289,000 |
| 2010/07/02 | 344 | 346 | 341 | 343 | 371,000 |
| 2010/07/01 | 349 | 349 | 340 | 345 | 591,000 |
| 2010/06/30 | 344 | 352 | 344 | 352 | 535,000 |
| 2010/06/29 | 358 | 362 | 352 | 352 | 965,000 |
| 2010/06/28 | 357 | 361 | 355 | 358 | 561,000 |
| 2010/06/25 | 364 | 366 | 358 | 359 | 660,000 |
| 2010/06/24 | 365 | 368 | 364 | 365 | 446,000 |
| 2010/06/23 | 371 | 371 | 365 | 365 | 389,000 |
| 2010/06/22 | 380 | 383 | 369 | 372 | 1,316,000 |
| 2010/06/21 | 370 | 377 | 370 | 377 | 599,000 |
| 2010/06/18 | 367 | 374 | 365 | 371 | 844,000 |
| 2010/06/17 | 364 | 369 | 362 | 367 | 517,000 |
| 2010/06/16 | 362 | 370 | 360 | 370 | 874,000 |
| 2010/06/15 | 350 | 360 | 350 | 356 | 830,000 |
| 2010/06/14 | 344 | 353 | 342 | 351 | 701,000 |
| 2010/06/11 | 340 | 344 | 336 | 342 | 606,000 |
| 2010/06/10 | 329 | 333 | 329 | 332 | 361,000 |
| 2010/06/09 | 327 | 331 | 325 | 329 | 821,000 |
| 2010/06/08 | 316 | 323 | 316 | 321 | 352,000 |
| 2010/06/07 | 321 | 324 | 320 | 320 | 228,000 |
| 2010/06/04 | 334 | 336 | 331 | 332 | 277,000 |
| 2010/06/03 | 335 | 337 | 333 | 334 | 312,000 |
| 2010/06/02 | 333 | 337 | 329 | 332 | 590,000 |
| 2010/06/01 | 329 | 333 | 325 | 332 | 521,000 |
| 2010/05/31 | 319 | 330 | 318 | 329 | 375,000 |
| 2010/05/28 | 326 | 330 | 322 | 324 | 527,000 |
| 2010/05/27 | 309 | 323 | 309 | 322 | 740,000 |
| 2010/05/26 | 320 | 324 | 312 | 316 | 541,000 |
| 2010/05/25 | 326 | 328 | 320 | 321 | 546,000 |
| 2010/05/24 | 325 | 329 | 321 | 326 | 482,000 |
| 2010/05/21 | 325 | 330 | 320 | 328 | 1,092,000 |
| 2010/05/20 | 328 | 332 | 328 | 330 | 373,000 |
| 2010/05/19 | 330 | 333 | 327 | 333 | 493,000 |
| 2010/05/18 | 333 | 338 | 331 | 334 | 491,000 |
| 2010/05/17 | 336 | 339 | 334 | 336 | 360,000 |
| 2010/05/14 | 338 | 345 | 338 | 340 | 305,000 |
| 2010/05/13 | 345 | 346 | 339 | 344 | 482,000 |
| 2010/05/12 | 347 | 347 | 338 | 340 | 486,000 |
| 2010/05/11 | 353 | 354 | 346 | 348 | 438,000 |
| 2010/05/10 | 339 | 346 | 336 | 346 | 613,000 |
| 2010/05/07 | 335 | 341 | 333 | 339 | 707,000 |
| 2010/05/06 | 358 | 359 | 350 | 350 | 459,000 |
| 2010/04/30 | 366 | 369 | 364 | 366 | 719,000 |
| 2010/04/28 | 367 | 368 | 360 | 360 | 641,000 |
| 2010/04/27 | 370 | 373 | 368 | 372 | 361,000 |
| 2010/04/26 | 368 | 374 | 368 | 371 | 1,069,000 |
| 2010/04/23 | 364 | 367 | 360 | 362 | 881,000 |
| 2010/04/22 | 365 | 365 | 356 | 360 | 1,029,000 |
| 2010/04/21 | 370 | 371 | 363 | 368 | 960,000 |
| 2010/04/20 | 371 | 372 | 366 | 366 | 493,000 |
| 2010/04/19 | 372 | 374 | 367 | 371 | 600,000 |
| 2010/04/16 | 386 | 386 | 376 | 379 | 582,000 |
| 2010/04/15 | 387 | 388 | 382 | 382 | 543,000 |
| 2010/04/14 | 386 | 387 | 377 | 380 | 500,000 |
| 2010/04/13 | 386 | 387 | 380 | 383 | 591,000 |
| 2010/04/12 | 387 | 390 | 386 | 386 | 408,000 |
| 2010/04/09 | 384 | 386 | 383 | 385 | 356,000 |
| 2010/04/08 | 384 | 389 | 383 | 383 | 527,000 |
| 2010/04/07 | 379 | 388 | 378 | 385 | 1,006,000 |
| 2010/04/06 | 389 | 389 | 380 | 382 | 496,000 |
| 2010/04/05 | 391 | 392 | 381 | 387 | 377,000 |
| 2010/04/02 | 383 | 387 | 380 | 386 | 597,000 |
| 2010/04/01 | 384 | 385 | 377 | 377 | 1,231,000 |
| 2010/03/31 | 392 | 393 | 387 | 390 | 537,000 |
| 2010/03/30 | 384 | 395 | 381 | 395 | 859,000 |
| 2010/03/29 | 379 | 380 | 374 | 379 | 501,000 |
| 2010/03/26 | 378 | 383 | 376 | 383 | 858,000 |
| 2010/03/25 | 374 | 378 | 373 | 376 | 453,000 |
| 2010/03/24 | 375 | 378 | 372 | 374 | 628,000 |
| 2010/03/23 | 369 | 373 | 369 | 371 | 360,000 |
| 2010/03/19 | 364 | 371 | 361 | 369 | 386,000 |
| 2010/03/18 | 365 | 369 | 364 | 364 | 236,000 |
| 2010/03/17 | 371 | 371 | 363 | 369 | 299,000 |
| 2010/03/16 | 366 | 371 | 363 | 363 | 463,000 |
| 2010/03/15 | 355 | 363 | 355 | 362 | 528,000 |
| 2010/03/12 | 346 | 351 | 344 | 351 | 597,000 |
| 2010/03/11 | 342 | 345 | 340 | 344 | 404,000 |
| 2010/03/10 | 345 | 345 | 342 | 343 | 187,000 |
| 2010/03/09 | 342 | 346 | 341 | 344 | 321,000 |
| 2010/03/08 | 345 | 347 | 344 | 347 | 337,000 |
| 2010/03/05 | 343 | 345 | 342 | 344 | 291,000 |
| 2010/03/04 | 338 | 343 | 337 | 338 | 332,000 |
| 2010/03/03 | 344 | 346 | 338 | 340 | 291,000 |
| 2010/03/02 | 347 | 347 | 341 | 345 | 284,000 |
| 2010/03/01 | 343 | 349 | 341 | 346 | 338,000 |
| 2010/02/26 | 337 | 342 | 335 | 342 | 393,000 |
| 2010/02/25 | 341 | 345 | 335 | 339 | 514,000 |
| 2010/02/24 | 340 | 342 | 336 | 340 | 296,000 |
| 2010/02/23 | 346 | 346 | 341 | 345 | 470,000 |
| 2010/02/22 | 336 | 347 | 336 | 345 | 380,000 |
| 2010/02/19 | 344 | 345 | 336 | 336 | 462,000 |
| 2010/02/18 | 348 | 349 | 342 | 344 | 489,000 |
| 2010/02/17 | 339 | 345 | 338 | 344 | 421,000 |
| 2010/02/16 | 331 | 334 | 331 | 333 | 157,000 |
| 2010/02/15 | 338 | 340 | 330 | 330 | 247,000 |
| 2010/02/12 | 329 | 337 | 329 | 337 | 479,000 |
| 2010/02/10 | 334 | 334 | 327 | 327 | 455,000 |
| 2010/02/09 | 330 | 332 | 328 | 332 | 346,000 |
| 2010/02/08 | 331 | 341 | 331 | 334 | 455,000 |
| 2010/02/05 | 334 | 335 | 331 | 334 | 352,000 |
| 2010/02/04 | 351 | 351 | 337 | 342 | 564,000 |
| 2010/02/03 | 346 | 351 | 346 | 349 | 271,000 |
| 2010/02/02 | 336 | 348 | 334 | 346 | 672,000 |
| 2010/02/01 | 336 | 339 | 326 | 334 | 627,000 |
| 2010/01/29 | 346 | 346 | 339 | 342 | 551,000 |
| 2010/01/28 | 347 | 352 | 342 | 351 | 667,000 |
| 2010/01/27 | 348 | 352 | 345 | 347 | 715,000 |
| 2010/01/26 | 363 | 367 | 354 | 356 | 551,000 |
| 2010/01/25 | 367 | 368 | 362 | 366 | 497,000 |
| 2010/01/22 | 360 | 368 | 360 | 367 | 543,000 |
| 2010/01/21 | 366 | 373 | 366 | 371 | 642,000 |
| 2010/01/20 | 368 | 368 | 363 | 366 | 687,000 |
| 2010/01/19 | 364 | 365 | 361 | 364 | 618,000 |
| 2010/01/18 | 370 | 371 | 366 | 367 | 648,000 |
| 2010/01/15 | 370 | 373 | 367 | 373 | 661,000 |
| 2010/01/14 | 368 | 373 | 365 | 368 | 671,000 |
| 2010/01/13 | 368 | 375 | 366 | 368 | 798,000 |
| 2010/01/12 | 373 | 376 | 365 | 375 | 556,000 |
| 2010/01/08 | 373 | 378 | 369 | 373 | 577,000 |
| 2010/01/07 | 366 | 373 | 362 | 370 | 664,000 |
| 2010/01/06 | 362 | 368 | 359 | 368 | 434,000 |
| 2010/01/05 | 366 | 369 | 364 | 364 | 474,000 |
| 2010/01/04 | 360 | 364 | 359 | 359 | 252,000 |