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 |
---|---|---|---|---|---|
2010/12/30 | 2,453 | 2,462 | 2,421 | 2,427 | 2,047,100 |
2010/12/29 | 2,452 | 2,472 | 2,441 | 2,457 | 1,723,800 |
2010/12/28 | 2,456 | 2,469 | 2,447 | 2,454 | 1,290,600 |
2010/12/27 | 2,453 | 2,476 | 2,450 | 2,450 | 1,281,400 |
2010/12/24 | 2,467 | 2,477 | 2,439 | 2,462 | 1,780,300 |
2010/12/22 | 2,470 | 2,488 | 2,470 | 2,486 | 2,056,100 |
2010/12/21 | 2,492 | 2,509 | 2,477 | 2,493 | 1,864,000 |
2010/12/20 | 2,500 | 2,504 | 2,476 | 2,492 | 2,033,200 |
2010/12/17 | 2,491 | 2,515 | 2,490 | 2,500 | 2,345,200 |
2010/12/16 | 2,476 | 2,501 | 2,457 | 2,490 | 2,624,600 |
2010/12/15 | 2,488 | 2,493 | 2,466 | 2,466 | 3,159,400 |
2010/12/14 | 2,460 | 2,465 | 2,441 | 2,463 | 2,465,300 |
2010/12/13 | 2,453 | 2,469 | 2,442 | 2,457 | 2,676,700 |
2010/12/10 | 2,447 | 2,468 | 2,421 | 2,449 | 5,611,800 |
2010/12/09 | 2,400 | 2,436 | 2,400 | 2,424 | 3,350,800 |
2010/12/08 | 2,380 | 2,399 | 2,374 | 2,389 | 3,504,600 |
2010/12/07 | 2,375 | 2,386 | 2,351 | 2,357 | 3,389,500 |
2010/12/06 | 2,395 | 2,399 | 2,376 | 2,394 | 1,937,500 |
2010/12/03 | 2,408 | 2,423 | 2,387 | 2,395 | 2,421,100 |
2010/12/02 | 2,418 | 2,429 | 2,385 | 2,385 | 3,116,400 |
2010/12/01 | 2,355 | 2,380 | 2,348 | 2,380 | 2,626,200 |
2010/11/30 | 2,371 | 2,383 | 2,357 | 2,367 | 4,087,800 |
2010/11/29 | 2,367 | 2,408 | 2,364 | 2,396 | 2,338,000 |
2010/11/26 | 2,377 | 2,394 | 2,371 | 2,374 | 2,287,100 |
2010/11/25 | 2,410 | 2,410 | 2,374 | 2,385 | 2,879,000 |
2010/11/24 | 2,372 | 2,398 | 2,351 | 2,373 | 3,988,400 |
2010/11/22 | 2,500 | 2,500 | 2,401 | 2,422 | 3,470,000 |
2010/11/19 | 2,450 | 2,510 | 2,428 | 2,451 | 6,805,900 |
2010/11/18 | 2,342 | 2,446 | 2,334 | 2,439 | 6,471,800 |
2010/11/17 | 2,302 | 2,327 | 2,293 | 2,316 | 4,167,900 |
2010/11/16 | 2,363 | 2,370 | 2,303 | 2,318 | 3,784,300 |
2010/11/15 | 2,364 | 2,373 | 2,343 | 2,352 | 2,664,900 |
2010/11/12 | 2,385 | 2,401 | 2,352 | 2,357 | 3,088,900 |
2010/11/11 | 2,384 | 2,403 | 2,374 | 2,397 | 2,809,100 |
2010/11/10 | 2,364 | 2,378 | 2,342 | 2,374 | 3,929,700 |
2010/11/09 | 2,339 | 2,375 | 2,325 | 2,363 | 3,118,800 |
2010/11/08 | 2,380 | 2,389 | 2,341 | 2,369 | 2,943,300 |
2010/11/05 | 2,335 | 2,400 | 2,330 | 2,379 | 4,769,900 |
2010/11/04 | 2,316 | 2,350 | 2,314 | 2,327 | 3,791,400 |
2010/11/02 | 2,287 | 2,288 | 2,252 | 2,266 | 2,395,200 |
2010/11/01 | 2,247 | 2,304 | 2,244 | 2,291 | 3,248,800 |
2010/10/29 | 2,256 | 2,268 | 2,223 | 2,268 | 3,013,600 |
2010/10/28 | 2,283 | 2,295 | 2,253 | 2,256 | 4,432,600 |
2010/10/27 | 2,289 | 2,295 | 2,245 | 2,270 | 2,679,700 |
2010/10/26 | 2,279 | 2,303 | 2,261 | 2,275 | 2,512,400 |
2010/10/25 | 2,297 | 2,320 | 2,288 | 2,299 | 2,154,500 |
2010/10/22 | 2,310 | 2,315 | 2,288 | 2,304 | 1,606,800 |
2010/10/21 | 2,305 | 2,320 | 2,271 | 2,303 | 2,449,400 |
2010/10/20 | 2,300 | 2,326 | 2,260 | 2,311 | 3,505,900 |
2010/10/19 | 2,320 | 2,344 | 2,312 | 2,334 | 3,577,800 |
2010/10/18 | 2,334 | 2,383 | 2,334 | 2,367 | 2,169,100 |
2010/10/15 | 2,414 | 2,414 | 2,317 | 2,343 | 4,563,800 |
2010/10/14 | 2,392 | 2,458 | 2,382 | 2,433 | 3,998,600 |
2010/10/13 | 2,379 | 2,429 | 2,340 | 2,347 | 3,167,900 |
2010/10/12 | 2,365 | 2,423 | 2,354 | 2,374 | 3,603,300 |
2010/10/08 | 2,401 | 2,403 | 2,351 | 2,353 | 3,523,600 |
2010/10/07 | 2,391 | 2,441 | 2,387 | 2,401 | 3,122,800 |
2010/10/06 | 2,351 | 2,410 | 2,331 | 2,399 | 4,200,100 |
2010/10/05 | 2,240 | 2,363 | 2,233 | 2,350 | 4,439,500 |
2010/10/04 | 2,277 | 2,290 | 2,236 | 2,243 | 2,060,400 |
2010/10/01 | 2,266 | 2,285 | 2,238 | 2,270 | 2,260,100 |
2010/09/30 | 2,306 | 2,314 | 2,246 | 2,252 | 2,824,200 |
2010/09/29 | 2,300 | 2,320 | 2,292 | 2,311 | 2,452,100 |
2010/09/28 | 2,302 | 2,328 | 2,294 | 2,309 | 1,564,800 |
2010/09/27 | 2,305 | 2,324 | 2,287 | 2,321 | 2,366,000 |
2010/09/24 | 2,322 | 2,324 | 2,286 | 2,292 | 4,873,700 |
2010/09/22 | 2,400 | 2,406 | 2,369 | 2,372 | 2,676,800 |
2010/09/21 | 2,438 | 2,443 | 2,412 | 2,417 | 2,413,300 |
2010/09/17 | 2,400 | 2,420 | 2,387 | 2,393 | 3,061,400 |
2010/09/16 | 2,450 | 2,451 | 2,370 | 2,379 | 3,212,400 |
2010/09/15 | 2,418 | 2,455 | 2,395 | 2,419 | 3,489,900 |
2010/09/14 | 2,405 | 2,425 | 2,404 | 2,418 | 2,155,800 |
2010/09/13 | 2,391 | 2,423 | 2,385 | 2,403 | 2,889,900 |
2010/09/10 | 2,365 | 2,401 | 2,352 | 2,379 | 3,534,800 |
2010/09/09 | 2,365 | 2,387 | 2,342 | 2,356 | 1,984,800 |
2010/09/08 | 2,333 | 2,342 | 2,297 | 2,332 | 3,032,800 |
2010/09/07 | 2,374 | 2,415 | 2,354 | 2,388 | 1,811,600 |
2010/09/06 | 2,348 | 2,412 | 2,335 | 2,395 | 2,634,100 |
2010/09/03 | 2,321 | 2,343 | 2,312 | 2,327 | 1,637,100 |
2010/09/02 | 2,300 | 2,325 | 2,284 | 2,314 | 2,225,400 |
2010/09/01 | 2,247 | 2,290 | 2,232 | 2,278 | 2,443,400 |
2010/08/31 | 2,277 | 2,287 | 2,239 | 2,254 | 4,141,600 |
2010/08/30 | 2,307 | 2,376 | 2,300 | 2,327 | 2,886,800 |
2010/08/27 | 2,250 | 2,287 | 2,246 | 2,277 | 2,813,200 |
2010/08/26 | 2,282 | 2,293 | 2,264 | 2,278 | 2,196,600 |
2010/08/25 | 2,280 | 2,288 | 2,250 | 2,269 | 3,268,100 |
2010/08/24 | 2,296 | 2,319 | 2,293 | 2,308 | 1,806,900 |
2010/08/23 | 2,325 | 2,335 | 2,309 | 2,324 | 2,134,500 |
2010/08/20 | 2,311 | 2,328 | 2,301 | 2,324 | 2,020,600 |
2010/08/19 | 2,322 | 2,355 | 2,322 | 2,346 | 1,962,400 |
2010/08/18 | 2,309 | 2,342 | 2,278 | 2,320 | 2,856,600 |
2010/08/17 | 2,258 | 2,301 | 2,257 | 2,294 | 1,729,400 |
2010/08/16 | 2,255 | 2,308 | 2,252 | 2,302 | 1,832,800 |
2010/08/13 | 2,288 | 2,309 | 2,276 | 2,300 | 2,687,900 |
2010/08/12 | 2,285 | 2,292 | 2,242 | 2,281 | 3,322,300 |
2010/08/11 | 2,349 | 2,361 | 2,315 | 2,328 | 2,135,800 |
2010/08/10 | 2,375 | 2,376 | 2,350 | 2,372 | 1,692,900 |
2010/08/09 | 2,343 | 2,378 | 2,343 | 2,374 | 1,769,300 |
2010/08/06 | 2,367 | 2,387 | 2,363 | 2,382 | 1,755,900 |
2010/08/05 | 2,400 | 2,410 | 2,368 | 2,386 | 1,933,400 |
2010/08/04 | 2,407 | 2,410 | 2,351 | 2,370 | 2,433,700 |
2010/08/03 | 2,391 | 2,419 | 2,390 | 2,407 | 2,915,000 |
2010/08/02 | 2,365 | 2,379 | 2,330 | 2,341 | 2,157,600 |
2010/07/30 | 2,396 | 2,405 | 2,345 | 2,366 | 3,123,200 |
2010/07/29 | 2,372 | 2,410 | 2,369 | 2,394 | 1,978,100 |
2010/07/28 | 2,330 | 2,410 | 2,330 | 2,404 | 3,476,000 |
2010/07/27 | 2,315 | 2,325 | 2,303 | 2,308 | 1,870,100 |
2010/07/26 | 2,329 | 2,344 | 2,305 | 2,306 | 2,310,300 |
2010/07/23 | 2,327 | 2,341 | 2,314 | 2,327 | 3,410,700 |
2010/07/22 | 2,305 | 2,328 | 2,285 | 2,302 | 3,974,800 |
2010/07/21 | 2,382 | 2,397 | 2,320 | 2,341 | 5,939,400 |
2010/07/20 | 2,379 | 2,450 | 2,362 | 2,413 | 4,037,600 |
2010/07/16 | 2,391 | 2,410 | 2,376 | 2,390 | 1,945,500 |
2010/07/15 | 2,469 | 2,475 | 2,404 | 2,412 | 2,478,400 |
2010/07/14 | 2,490 | 2,496 | 2,470 | 2,476 | 1,782,000 |
2010/07/13 | 2,447 | 2,464 | 2,432 | 2,445 | 2,219,700 |
2010/07/12 | 2,436 | 2,439 | 2,421 | 2,425 | 2,637,900 |
2010/07/09 | 2,454 | 2,464 | 2,445 | 2,457 | 3,685,400 |
2010/07/08 | 2,451 | 2,464 | 2,434 | 2,457 | 2,351,800 |
2010/07/07 | 2,404 | 2,413 | 2,381 | 2,401 | 2,376,900 |
2010/07/06 | 2,334 | 2,405 | 2,323 | 2,402 | 2,412,400 |
2010/07/05 | 2,347 | 2,375 | 2,335 | 2,370 | 1,600,800 |
2010/07/02 | 2,341 | 2,360 | 2,326 | 2,352 | 2,137,400 |
2010/07/01 | 2,351 | 2,382 | 2,335 | 2,348 | 3,955,400 |
2010/06/30 | 2,322 | 2,359 | 2,311 | 2,352 | 3,489,900 |
2010/06/29 | 2,390 | 2,417 | 2,357 | 2,363 | 3,255,100 |
2010/06/28 | 2,342 | 2,361 | 2,336 | 2,358 | 2,586,600 |
2010/06/25 | 2,350 | 2,367 | 2,328 | 2,346 | 2,283,400 |
2010/06/24 | 2,355 | 2,400 | 2,352 | 2,368 | 2,053,200 |
2010/06/23 | 2,390 | 2,400 | 2,362 | 2,370 | 3,601,800 |
2010/06/22 | 2,412 | 2,429 | 2,402 | 2,417 | 3,919,100 |
2010/06/21 | 2,477 | 2,497 | 2,452 | 2,462 | 2,180,600 |
2010/06/18 | 2,497 | 2,501 | 2,441 | 2,454 | 2,552,700 |
2010/06/17 | 2,460 | 2,507 | 2,455 | 2,496 | 2,201,000 |
2010/06/16 | 2,448 | 2,497 | 2,441 | 2,491 | 2,157,300 |
2010/06/15 | 2,427 | 2,438 | 2,403 | 2,419 | 1,994,300 |
2010/06/14 | 2,474 | 2,494 | 2,431 | 2,452 | 2,204,400 |
2010/06/11 | 2,495 | 2,512 | 2,446 | 2,447 | 5,165,400 |
2010/06/10 | 2,430 | 2,471 | 2,424 | 2,458 | 2,663,500 |
2010/06/09 | 2,409 | 2,427 | 2,387 | 2,419 | 2,503,000 |
2010/06/08 | 2,424 | 2,449 | 2,403 | 2,422 | 2,526,500 |
2010/06/07 | 2,529 | 2,529 | 2,439 | 2,452 | 3,709,600 |
2010/06/04 | 2,563 | 2,604 | 2,553 | 2,586 | 2,707,800 |
2010/06/03 | 2,569 | 2,587 | 2,544 | 2,552 | 2,477,800 |
2010/06/02 | 2,526 | 2,578 | 2,511 | 2,526 | 2,134,100 |
2010/06/01 | 2,556 | 2,594 | 2,514 | 2,567 | 2,186,700 |
2010/05/31 | 2,500 | 2,578 | 2,494 | 2,549 | 2,494,600 |
2010/05/28 | 2,503 | 2,573 | 2,479 | 2,534 | 3,811,600 |
2010/05/27 | 2,411 | 2,474 | 2,409 | 2,469 | 2,518,800 |
2010/05/26 | 2,459 | 2,504 | 2,436 | 2,457 | 2,620,600 |
2010/05/25 | 2,460 | 2,504 | 2,430 | 2,459 | 3,130,400 |
2010/05/24 | 2,525 | 2,530 | 2,472 | 2,494 | 3,117,900 |
2010/05/21 | 2,548 | 2,568 | 2,484 | 2,535 | 3,605,300 |
2010/05/20 | 2,531 | 2,622 | 2,525 | 2,593 | 3,576,300 |
2010/05/19 | 2,540 | 2,548 | 2,512 | 2,533 | 2,746,500 |
2010/05/18 | 2,579 | 2,594 | 2,562 | 2,574 | 1,832,000 |
2010/05/17 | 2,595 | 2,596 | 2,545 | 2,593 | 2,980,000 |
2010/05/14 | 2,621 | 2,665 | 2,616 | 2,634 | 2,400,800 |
2010/05/13 | 2,640 | 2,676 | 2,617 | 2,670 | 2,597,200 |
2010/05/12 | 2,621 | 2,632 | 2,589 | 2,605 | 1,991,300 |
2010/05/11 | 2,724 | 2,727 | 2,603 | 2,611 | 3,889,000 |
2010/05/10 | 2,628 | 2,696 | 2,607 | 2,696 | 3,102,700 |
2010/05/07 | 2,645 | 2,655 | 2,620 | 2,655 | 4,120,700 |
2010/05/06 | 2,712 | 2,740 | 2,678 | 2,722 | 4,083,000 |
2010/04/30 | 2,803 | 2,859 | 2,795 | 2,812 | 3,580,600 |
2010/04/28 | 2,780 | 2,782 | 2,732 | 2,773 | 3,501,500 |
2010/04/27 | 2,855 | 2,865 | 2,817 | 2,830 | 3,100,300 |
2010/04/26 | 2,852 | 2,899 | 2,849 | 2,868 | 2,096,200 |
2010/04/23 | 2,818 | 2,855 | 2,811 | 2,851 | 2,434,500 |
2010/04/22 | 2,833 | 2,844 | 2,802 | 2,824 | 2,310,600 |
2010/04/21 | 2,895 | 2,906 | 2,860 | 2,865 | 3,160,700 |
2010/04/20 | 2,830 | 2,870 | 2,806 | 2,810 | 1,931,900 |
2010/04/19 | 2,834 | 2,845 | 2,785 | 2,805 | 2,337,000 |
2010/04/16 | 2,882 | 2,910 | 2,871 | 2,884 | 2,674,500 |
2010/04/15 | 2,895 | 2,904 | 2,863 | 2,870 | 2,820,400 |
2010/04/14 | 2,839 | 2,882 | 2,838 | 2,845 | 3,179,200 |
2010/04/13 | 2,847 | 2,875 | 2,799 | 2,815 | 2,700,300 |
2010/04/12 | 2,799 | 2,858 | 2,799 | 2,839 | 2,299,300 |
2010/04/09 | 2,810 | 2,824 | 2,730 | 2,797 | 3,453,800 |
2010/04/08 | 2,790 | 2,856 | 2,786 | 2,824 | 4,413,000 |
2010/04/07 | 2,763 | 2,831 | 2,763 | 2,807 | 5,511,700 |
2010/04/06 | 2,716 | 2,765 | 2,708 | 2,733 | 3,334,700 |
2010/04/05 | 2,696 | 2,716 | 2,685 | 2,715 | 2,112,900 |
2010/04/02 | 2,638 | 2,692 | 2,638 | 2,682 | 3,370,600 |
2010/04/01 | 2,634 | 2,650 | 2,601 | 2,619 | 2,976,100 |
2010/03/31 | 2,616 | 2,654 | 2,612 | 2,633 | 2,883,400 |
2010/03/30 | 2,605 | 2,635 | 2,598 | 2,608 | 2,188,000 |
2010/03/29 | 2,566 | 2,609 | 2,556 | 2,604 | 1,811,200 |
2010/03/26 | 2,557 | 2,616 | 2,554 | 2,599 | 3,257,300 |
2010/03/25 | 2,552 | 2,569 | 2,523 | 2,540 | 3,109,200 |
2010/03/24 | 2,551 | 2,578 | 2,551 | 2,565 | 2,522,500 |
2010/03/23 | 2,565 | 2,578 | 2,555 | 2,555 | 2,096,900 |
2010/03/19 | 2,574 | 2,576 | 2,548 | 2,564 | 1,744,400 |
2010/03/18 | 2,578 | 2,593 | 2,556 | 2,564 | 2,066,500 |
2010/03/17 | 2,555 | 2,569 | 2,533 | 2,558 | 3,396,700 |
2010/03/16 | 2,518 | 2,549 | 2,518 | 2,527 | 2,234,200 |
2010/03/15 | 2,552 | 2,563 | 2,521 | 2,535 | 1,734,300 |
2010/03/12 | 2,550 | 2,564 | 2,544 | 2,553 | 4,324,300 |
2010/03/11 | 2,525 | 2,547 | 2,507 | 2,535 | 1,564,300 |
2010/03/10 | 2,520 | 2,534 | 2,512 | 2,520 | 1,811,500 |
2010/03/09 | 2,535 | 2,544 | 2,512 | 2,519 | 1,718,200 |
2010/03/08 | 2,534 | 2,547 | 2,514 | 2,538 | 2,060,100 |
2010/03/05 | 2,479 | 2,531 | 2,475 | 2,502 | 2,615,000 |
2010/03/04 | 2,490 | 2,495 | 2,461 | 2,472 | 1,860,500 |
2010/03/03 | 2,508 | 2,508 | 2,472 | 2,486 | 2,420,600 |
2010/03/02 | 2,524 | 2,536 | 2,489 | 2,509 | 1,685,900 |
2010/03/01 | 2,506 | 2,547 | 2,496 | 2,530 | 1,691,400 |
2010/02/26 | 2,526 | 2,530 | 2,494 | 2,505 | 2,063,500 |
2010/02/25 | 2,541 | 2,553 | 2,515 | 2,518 | 2,475,900 |
2010/02/24 | 2,506 | 2,525 | 2,486 | 2,525 | 2,480,500 |
2010/02/23 | 2,525 | 2,529 | 2,500 | 2,524 | 2,134,000 |
2010/02/22 | 2,481 | 2,549 | 2,469 | 2,517 | 3,080,100 |
2010/02/19 | 2,496 | 2,498 | 2,440 | 2,444 | 2,135,500 |
2010/02/18 | 2,481 | 2,498 | 2,466 | 2,495 | 1,995,400 |
2010/02/17 | 2,454 | 2,498 | 2,444 | 2,485 | 2,361,300 |
2010/02/16 | 2,426 | 2,457 | 2,423 | 2,428 | 1,767,600 |
2010/02/15 | 2,450 | 2,475 | 2,401 | 2,411 | 3,016,900 |
2010/02/12 | 2,389 | 2,413 | 2,389 | 2,404 | 1,886,100 |
2010/02/10 | 2,389 | 2,424 | 2,375 | 2,378 | 2,461,800 |
2010/02/09 | 2,370 | 2,395 | 2,355 | 2,388 | 2,798,600 |
2010/02/08 | 2,396 | 2,410 | 2,361 | 2,395 | 2,577,900 |
2010/02/05 | 2,462 | 2,467 | 2,400 | 2,421 | 2,515,800 |
2010/02/04 | 2,503 | 2,510 | 2,441 | 2,499 | 2,374,700 |
2010/02/03 | 2,508 | 2,524 | 2,492 | 2,508 | 1,378,400 |
2010/02/02 | 2,498 | 2,515 | 2,470 | 2,506 | 1,671,900 |
2010/02/01 | 2,448 | 2,505 | 2,425 | 2,480 | 2,680,200 |
2010/01/29 | 2,496 | 2,502 | 2,440 | 2,440 | 2,197,200 |
2010/01/28 | 2,508 | 2,531 | 2,486 | 2,510 | 2,083,700 |
2010/01/27 | 2,500 | 2,518 | 2,489 | 2,499 | 2,153,700 |
2010/01/26 | 2,548 | 2,565 | 2,503 | 2,510 | 2,061,500 |
2010/01/25 | 2,565 | 2,587 | 2,548 | 2,568 | 1,726,800 |
2010/01/22 | 2,618 | 2,633 | 2,572 | 2,615 | 2,312,800 |
2010/01/21 | 2,584 | 2,658 | 2,584 | 2,651 | 3,053,900 |
2010/01/20 | 2,609 | 2,611 | 2,579 | 2,585 | 1,563,600 |
2010/01/19 | 2,644 | 2,649 | 2,585 | 2,600 | 1,967,000 |
2010/01/18 | 2,679 | 2,694 | 2,640 | 2,655 | 2,012,600 |
2010/01/15 | 2,700 | 2,700 | 2,672 | 2,695 | 2,311,200 |
2010/01/14 | 2,693 | 2,707 | 2,684 | 2,695 | 2,020,500 |
2010/01/13 | 2,700 | 2,712 | 2,670 | 2,674 | 1,850,300 |
2010/01/12 | 2,662 | 2,712 | 2,655 | 2,706 | 2,578,700 |
2010/01/08 | 2,719 | 2,721 | 2,682 | 2,712 | 3,442,900 |
2010/01/07 | 2,678 | 2,746 | 2,669 | 2,721 | 4,323,800 |
2010/01/06 | 2,625 | 2,661 | 2,590 | 2,646 | 2,585,100 |
2010/01/05 | 2,580 | 2,629 | 2,577 | 2,594 | 2,958,100 |
2010/01/04 | 2,541 | 2,571 | 2,532 | 2,545 | 1,614,900 |