東京海上ホールディングス(8766)の株価時系列情報
東京海上ホールディングス(8766)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 848,000 | 857,000 | 847,000 | 854,000 | 751 |
| 2002/12/27 | 846,000 | 861,000 | 839,000 | 861,000 | 3,093 |
| 2002/12/26 | 852,000 | 859,000 | 840,000 | 843,000 | 2,358 |
| 2002/12/25 | 843,000 | 853,000 | 836,000 | 842,000 | 2,404 |
| 2002/12/24 | 868,000 | 868,000 | 852,000 | 853,000 | 3,200 |
| 2002/12/20 | 879,000 | 880,000 | 862,000 | 870,000 | 2,758 |
| 2002/12/19 | 855,000 | 885,000 | 855,000 | 882,000 | 2,778 |
| 2002/12/18 | 883,000 | 888,000 | 863,000 | 870,000 | 2,778 |
| 2002/12/17 | 898,000 | 903,000 | 889,000 | 903,000 | 3,219 |
| 2002/12/16 | 879,000 | 892,000 | 875,000 | 888,000 | 2,406 |
| 2002/12/13 | 886,000 | 899,000 | 882,000 | 883,000 | 6,025 |
| 2002/12/12 | 907,000 | 913,000 | 906,000 | 906,000 | 1,410 |
| 2002/12/11 | 916,000 | 919,000 | 911,000 | 917,000 | 2,285 |
| 2002/12/10 | 920,000 | 928,000 | 917,000 | 928,000 | 2,118 |
| 2002/12/09 | 909,000 | 927,000 | 909,000 | 920,000 | 2,618 |
| 2002/12/06 | 910,000 | 919,000 | 906,000 | 919,000 | 2,039 |
| 2002/12/05 | 924,000 | 925,000 | 915,000 | 917,000 | 2,284 |
| 2002/12/04 | 923,000 | 930,000 | 913,000 | 921,000 | 1,263 |
| 2002/12/03 | 930,000 | 934,000 | 913,000 | 922,000 | 1,901 |
| 2002/12/02 | 933,000 | 938,000 | 927,000 | 933,000 | 1,504 |
| 2002/11/29 | 936,000 | 945,000 | 935,000 | 943,000 | 1,461 |
| 2002/11/28 | 930,000 | 942,000 | 927,000 | 930,000 | 1,740 |
| 2002/11/27 | 909,000 | 932,000 | 909,000 | 929,000 | 2,166 |
| 2002/11/26 | 929,000 | 936,000 | 912,000 | 912,000 | 1,628 |
| 2002/11/25 | 932,000 | 943,000 | 925,000 | 936,000 | 2,115 |
| 2002/11/22 | 924,000 | 937,000 | 922,000 | 932,000 | 1,670 |
| 2002/11/21 | 934,000 | 936,000 | 922,000 | 922,000 | 1,532 |
| 2002/11/20 | 912,000 | 938,000 | 904,000 | 932,000 | 2,673 |
| 2002/11/19 | 885,000 | 912,000 | 884,000 | 912,000 | 3,159 |
| 2002/11/18 | 885,000 | 885,000 | 866,000 | 872,000 | 2,005 |
| 2002/11/15 | 881,000 | 888,000 | 866,000 | 875,000 | 2,455 |
| 2002/11/14 | 871,000 | 888,000 | 865,000 | 870,000 | 2,288 |
| 2002/11/13 | 906,000 | 906,000 | 874,000 | 874,000 | 1,738 |
| 2002/11/12 | 879,000 | 904,000 | 878,000 | 896,000 | 2,120 |
| 2002/11/11 | 903,000 | 905,000 | 878,000 | 882,000 | 1,865 |
| 2002/11/08 | 921,000 | 927,000 | 907,000 | 912,000 | 2,093 |
| 2002/11/07 | 924,000 | 930,000 | 918,000 | 925,000 | 2,359 |
| 2002/11/06 | 918,000 | 930,000 | 911,000 | 924,000 | 3,154 |
| 2002/11/05 | 913,000 | 918,000 | 907,000 | 909,000 | 2,626 |
| 2002/11/01 | 905,000 | 913,000 | 905,000 | 910,000 | 1,423 |
| 2002/10/31 | 929,000 | 931,000 | 904,000 | 915,000 | 2,138 |
| 2002/10/30 | 915,000 | 933,000 | 913,000 | 928,000 | 1,846 |
| 2002/10/29 | 915,000 | 923,000 | 915,000 | 915,000 | 1,370 |
| 2002/10/28 | 919,000 | 920,000 | 910,000 | 920,000 | 1,770 |
| 2002/10/25 | 917,000 | 932,000 | 914,000 | 923,000 | 1,667 |
| 2002/10/24 | 921,000 | 924,000 | 914,000 | 916,000 | 1,869 |
| 2002/10/23 | 911,000 | 934,000 | 910,000 | 925,000 | 2,508 |
| 2002/10/22 | 932,000 | 932,000 | 913,000 | 915,000 | 1,876 |
| 2002/10/21 | 922,000 | 930,000 | 916,000 | 927,000 | 1,537 |
| 2002/10/18 | 927,000 | 930,000 | 912,000 | 915,000 | 4,333 |
| 2002/10/17 | 936,000 | 958,000 | 915,000 | 922,000 | 2,962 |
| 2002/10/16 | 955,000 | 955,000 | 926,000 | 946,000 | 1,051 |
| 2002/10/15 | 929,000 | 955,000 | 921,000 | 955,000 | 2,247 |
| 2002/10/11 | 910,000 | 922,000 | 907,000 | 920,000 | 3,039 |
| 2002/10/10 | 895,000 | 913,000 | 890,000 | 906,000 | 3,475 |
| 2002/10/09 | 914,000 | 929,000 | 903,000 | 914,000 | 3,286 |
| 2002/10/08 | 942,000 | 953,000 | 930,000 | 944,000 | 3,439 |
| 2002/10/07 | 923,000 | 941,000 | 915,000 | 941,000 | 2,532 |
| 2002/10/04 | 924,000 | 949,000 | 918,000 | 943,000 | 3,060 |
| 2002/10/03 | 960,000 | 971,000 | 932,000 | 933,000 | 2,050 |
| 2002/10/02 | 972,000 | 975,000 | 958,000 | 958,000 | 2,563 |
| 2002/10/01 | 970,000 | 985,000 | 958,000 | 969,000 | 3,639 |
| 2002/09/30 | 984,000 | 986,000 | 969,000 | 976,000 | 2,793 |
| 2002/09/27 | 970,000 | 990,000 | 955,000 | 987,000 | 4,155 |
| 2002/09/26 | 943,000 | 966,000 | 941,000 | 941,000 | 2,953 |
| 2002/09/25 | 967,000 | 975,000 | 942,000 | 945,000 | 2,848 |
| 2002/09/24 | 984,000 | 990,000 | 957,000 | 987,000 | 3,092 |
| 2002/09/20 | 978,000 | 988,000 | 977,000 | 984,000 | 4,248 |
| 2002/09/19 | 957,000 | 985,000 | 957,000 | 973,000 | 5,530 |
| 2002/09/18 | 935,000 | 947,000 | 918,000 | 947,000 | 2,223 |
| 2002/09/17 | 950,000 | 960,000 | 940,000 | 955,000 | 1,878 |
| 2002/09/13 | 935,000 | 941,000 | 917,000 | 941,000 | 5,636 |
| 2002/09/12 | 927,000 | 944,000 | 924,000 | 941,000 | 1,085 |
| 2002/09/11 | 927,000 | 945,000 | 924,000 | 926,000 | 1,263 |
| 2002/09/10 | 919,000 | 936,000 | 916,000 | 917,000 | 2,091 |
| 2002/09/09 | 939,000 | 939,000 | 911,000 | 915,000 | 1,515 |
| 2002/09/06 | 929,000 | 933,000 | 915,000 | 922,000 | 1,633 |
| 2002/09/05 | 925,000 | 951,000 | 917,000 | 941,000 | 2,724 |
| 2002/09/04 | 910,000 | 915,000 | 900,000 | 906,000 | 2,437 |
| 2002/09/03 | 951,000 | 952,000 | 920,000 | 920,000 | 2,510 |
| 2002/09/02 | 956,000 | 970,000 | 943,000 | 961,000 | 1,803 |
| 2002/08/30 | 947,000 | 962,000 | 944,000 | 962,000 | 2,498 |
| 2002/08/29 | 935,000 | 938,000 | 928,000 | 938,000 | 1,994 |
| 2002/08/28 | 950,000 | 956,000 | 938,000 | 938,000 | 2,098 |
| 2002/08/27 | 971,000 | 981,000 | 953,000 | 955,000 | 1,926 |
| 2002/08/26 | 966,000 | 994,000 | 966,000 | 981,000 | 2,834 |
| 2002/08/23 | 1,010,000 | 1,030,000 | 982,000 | 986,000 | 5,164 |
| 2002/08/22 | 1,000,000 | 1,030,000 | 989,000 | 1,020,000 | 4,607 |
| 2002/08/21 | 985,000 | 1,010,000 | 982,000 | 999,000 | 1,966 |
| 2002/08/20 | 1,000,000 | 1,010,000 | 985,000 | 987,000 | 2,262 |
| 2002/08/19 | 1,010,000 | 1,010,000 | 976,000 | 985,000 | 2,031 |
| 2002/08/16 | 1,030,000 | 1,050,000 | 1,010,000 | 1,010,000 | 3,016 |
| 2002/08/15 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 2,447 |
| 2002/08/14 | 991,000 | 1,010,000 | 989,000 | 1,010,000 | 1,442 |
| 2002/08/13 | 992,000 | 1,010,000 | 990,000 | 1,000,000 | 2,104 |
| 2002/08/12 | 1,010,000 | 1,020,000 | 991,000 | 995,000 | 2,548 |
| 2002/08/09 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 2,999 |
| 2002/08/08 | 975,000 | 995,000 | 975,000 | 990,000 | 3,070 |
| 2002/08/07 | 979,000 | 993,000 | 975,000 | 981,000 | 5,392 |
| 2002/08/06 | 967,000 | 979,000 | 954,000 | 954,000 | 5,665 |
| 2002/08/05 | 916,000 | 966,000 | 916,000 | 957,000 | 4,077 |
| 2002/08/02 | 921,000 | 936,000 | 911,000 | 926,000 | 2,949 |
| 2002/08/01 | 940,000 | 958,000 | 930,000 | 936,000 | 1,907 |
| 2002/07/31 | 939,000 | 940,000 | 917,000 | 940,000 | 1,254 |
| 2002/07/30 | 930,000 | 944,000 | 927,000 | 939,000 | 1,397 |
| 2002/07/29 | 920,000 | 935,000 | 915,000 | 920,000 | 2,251 |
| 2002/07/26 | 923,000 | 923,000 | 900,000 | 900,000 | 3,549 |
| 2002/07/25 | 955,000 | 956,000 | 932,000 | 933,000 | 3,687 |
| 2002/07/24 | 964,000 | 968,000 | 943,000 | 965,000 | 3,052 |
| 2002/07/23 | 958,000 | 991,000 | 955,000 | 964,000 | 2,298 |
| 2002/07/22 | 950,000 | 974,000 | 940,000 | 968,000 | 2,165 |
| 2002/07/19 | 940,000 | 952,000 | 937,000 | 940,000 | 1,744 |
| 2002/07/18 | 960,000 | 979,000 | 960,000 | 968,000 | 1,638 |
| 2002/07/17 | 965,000 | 970,000 | 958,000 | 968,000 | 2,122 |
| 2002/07/16 | 1,010,000 | 1,010,000 | 966,000 | 966,000 | 5,376 |
| 2002/07/15 | 999,000 | 1,020,000 | 989,000 | 1,000,000 | 4,032 |
| 2002/07/12 | 993,000 | 1,010,000 | 984,000 | 990,000 | 5,192 |
| 2002/07/11 | 967,000 | 969,000 | 950,000 | 963,000 | 1,697 |
| 2002/07/10 | 985,000 | 1,010,000 | 980,000 | 995,000 | 3,448 |
| 2002/07/09 | 947,000 | 988,000 | 943,000 | 987,000 | 3,628 |
| 2002/07/08 | 952,000 | 957,000 | 923,000 | 933,000 | 3,701 |
| 2002/07/05 | 953,000 | 971,000 | 953,000 | 961,000 | 1,352 |
| 2002/07/04 | 964,000 | 976,000 | 954,000 | 962,000 | 2,937 |
| 2002/07/03 | 923,000 | 954,000 | 920,000 | 954,000 | 2,653 |
| 2002/07/02 | 931,000 | 938,000 | 920,000 | 926,000 | 3,434 |
| 2002/07/01 | 973,000 | 975,000 | 945,000 | 950,000 | 2,261 |
| 2002/06/28 | 944,000 | 984,000 | 940,000 | 984,000 | 2,370 |
| 2002/06/27 | 950,000 | 951,000 | 934,000 | 934,000 | 1,889 |
| 2002/06/26 | 939,000 | 940,000 | 917,000 | 940,000 | 2,432 |
| 2002/06/25 | 940,000 | 943,000 | 921,000 | 931,000 | 3,036 |
| 2002/06/24 | 946,000 | 973,000 | 946,000 | 969,000 | 1,486 |
| 2002/06/21 | 935,000 | 956,000 | 929,000 | 956,000 | 1,595 |
| 2002/06/20 | 946,000 | 968,000 | 942,000 | 951,000 | 2,193 |
| 2002/06/19 | 955,000 | 967,000 | 950,000 | 950,000 | 1,490 |
| 2002/06/18 | 975,000 | 980,000 | 956,000 | 963,000 | 1,761 |
| 2002/06/17 | 991,000 | 993,000 | 955,000 | 955,000 | 2,865 |
| 2002/06/14 | 1,010,000 | 1,020,000 | 990,000 | 990,000 | 6,140 |
| 2002/06/13 | 1,020,000 | 1,030,000 | 992,000 | 1,010,000 | 2,513 |
| 2002/06/12 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 2,942 |
| 2002/06/11 | 1,010,000 | 1,040,000 | 1,000,000 | 1,040,000 | 3,278 |
| 2002/06/10 | 1,010,000 | 1,030,000 | 1,010,000 | 1,010,000 | 1,708 |
| 2002/06/07 | 990,000 | 1,020,000 | 981,000 | 1,020,000 | 3,026 |
| 2002/06/06 | 1,000,000 | 1,020,000 | 986,000 | 986,000 | 3,093 |
| 2002/06/05 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 2,726 |
| 2002/06/04 | 1,070,000 | 1,070,000 | 1,010,000 | 1,020,000 | 2,778 |
| 2002/06/03 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 1,465 |
| 2002/05/31 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 3,325 |
| 2002/05/30 | 1,080,000 | 1,090,000 | 1,050,000 | 1,050,000 | 3,207 |
| 2002/05/29 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 2,607 |
| 2002/05/28 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 2,987 |
| 2002/05/27 | 1,120,000 | 1,140,000 | 1,100,000 | 1,110,000 | 4,738 |
| 2002/05/24 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 4,887 |
| 2002/05/23 | 1,060,000 | 1,080,000 | 1,050,000 | 1,080,000 | 3,316 |
| 2002/05/22 | 1,050,000 | 1,070,000 | 1,050,000 | 1,070,000 | 3,351 |
| 2002/05/21 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 3,275 |
| 2002/05/20 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 3,045 |
| 2002/05/17 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 2,453 |
| 2002/05/16 | 1,020,000 | 1,040,000 | 1,020,000 | 1,040,000 | 2,494 |
| 2002/05/15 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,922 |
| 2002/05/14 | 1,010,000 | 1,010,000 | 994,000 | 1,000,000 | 4,064 |
| 2002/05/13 | 1,000,000 | 1,010,000 | 994,000 | 1,010,000 | 2,509 |
| 2002/05/10 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 2,340 |
| 2002/05/09 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 1,652 |
| 2002/05/08 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,064 |
| 2002/05/07 | 996,000 | 1,020,000 | 990,000 | 1,020,000 | 3,007 |
| 2002/05/02 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 730 |
| 2002/05/01 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 1,470 |
| 2002/04/30 | 1,000,000 | 1,010,000 | 996,000 | 1,000,000 | 3,025 |
| 2002/04/26 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 4,925 |
| 2002/04/25 | 983,000 | 1,020,000 | 983,000 | 1,000,000 | 4,419 |
| 2002/04/24 | 984,000 | 994,000 | 980,000 | 983,000 | 4,166 |
| 2002/04/23 | 960,000 | 973,000 | 955,000 | 968,000 | 4,151 |
| 2002/04/22 | 969,000 | 977,000 | 956,000 | 966,000 | 4,757 |
| 2002/04/19 | 923,000 | 949,000 | 920,000 | 947,000 | 5,115 |
| 2002/04/18 | 920,000 | 928,000 | 914,000 | 919,000 | 3,332 |
| 2002/04/17 | 940,000 | 944,000 | 912,000 | 919,000 | 3,843 |
| 2002/04/16 | 934,000 | 945,000 | 929,000 | 945,000 | 1,685 |
| 2002/04/15 | 926,000 | 944,000 | 924,000 | 944,000 | 1,712 |
| 2002/04/12 | 925,000 | 938,000 | 910,000 | 924,000 | 2,383 |
| 2002/04/11 | 959,000 | 959,000 | 930,000 | 930,000 | 2,645 |
| 2002/04/10 | 954,000 | 970,000 | 943,000 | 955,000 | 3,969 |
| 2002/04/09 | 968,000 | 976,000 | 940,000 | 944,000 | 2,904 |
| 2002/04/08 | 987,000 | 990,000 | 963,000 | 966,000 | 3,740 |
| 2002/04/05 | 1,010,000 | 1,020,000 | 997,000 | 997,000 | 2,342 |
| 2002/04/04 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 1,721 |
| 2002/04/03 | 987,000 | 1,020,000 | 987,000 | 999,000 | 4,772 |
| 2002/04/02 | 1,000,000 | 1,010,000 | 989,000 | 997,000 | 8,474 |
| 2002/04/01 | 970,000 | 1,020,000 | 956,000 | 1,020,000 | 23,929 |