8766 東京海上ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 848,000 | 857,000 | 847,000 | 854,000 | 751 | 569.33 |
| 2002-12-27 | 846,000 | 861,000 | 839,000 | 861,000 | 3,093 | 574 |
| 2002-12-26 | 852,000 | 859,000 | 840,000 | 843,000 | 2,358 | 562 |
| 2002-12-25 | 843,000 | 853,000 | 836,000 | 842,000 | 2,404 | 561.33 |
| 2002-12-24 | 868,000 | 868,000 | 852,000 | 853,000 | 3,200 | 568.67 |
| 2002-12-20 | 879,000 | 880,000 | 862,000 | 870,000 | 2,758 | 580 |
| 2002-12-19 | 855,000 | 885,000 | 855,000 | 882,000 | 2,778 | 588 |
| 2002-12-18 | 883,000 | 888,000 | 863,000 | 870,000 | 2,778 | 580 |
| 2002-12-17 | 898,000 | 903,000 | 889,000 | 903,000 | 3,219 | 602 |
| 2002-12-16 | 879,000 | 892,000 | 875,000 | 888,000 | 2,406 | 592 |
| 2002-12-13 | 886,000 | 899,000 | 882,000 | 883,000 | 6,025 | 588.67 |
| 2002-12-12 | 907,000 | 913,000 | 906,000 | 906,000 | 1,410 | 604 |
| 2002-12-11 | 916,000 | 919,000 | 911,000 | 917,000 | 2,285 | 611.33 |
| 2002-12-10 | 920,000 | 928,000 | 917,000 | 928,000 | 2,118 | 618.67 |
| 2002-12-09 | 909,000 | 927,000 | 909,000 | 920,000 | 2,618 | 613.33 |
| 2002-12-06 | 910,000 | 919,000 | 906,000 | 919,000 | 2,039 | 612.67 |
| 2002-12-05 | 924,000 | 925,000 | 915,000 | 917,000 | 2,284 | 611.33 |
| 2002-12-04 | 923,000 | 930,000 | 913,000 | 921,000 | 1,263 | 614 |
| 2002-12-03 | 930,000 | 934,000 | 913,000 | 922,000 | 1,901 | 614.67 |
| 2002-12-02 | 933,000 | 938,000 | 927,000 | 933,000 | 1,504 | 622 |
| 2002-11-29 | 936,000 | 945,000 | 935,000 | 943,000 | 1,461 | 628.67 |
| 2002-11-28 | 930,000 | 942,000 | 927,000 | 930,000 | 1,740 | 620 |
| 2002-11-27 | 909,000 | 932,000 | 909,000 | 929,000 | 2,166 | 619.33 |
| 2002-11-26 | 929,000 | 936,000 | 912,000 | 912,000 | 1,628 | 608 |
| 2002-11-25 | 932,000 | 943,000 | 925,000 | 936,000 | 2,115 | 624 |
| 2002-11-22 | 924,000 | 937,000 | 922,000 | 932,000 | 1,670 | 621.33 |
| 2002-11-21 | 934,000 | 936,000 | 922,000 | 922,000 | 1,532 | 614.67 |
| 2002-11-20 | 912,000 | 938,000 | 904,000 | 932,000 | 2,673 | 621.33 |
| 2002-11-19 | 885,000 | 912,000 | 884,000 | 912,000 | 3,159 | 608 |
| 2002-11-18 | 885,000 | 885,000 | 866,000 | 872,000 | 2,005 | 581.33 |
| 2002-11-15 | 881,000 | 888,000 | 866,000 | 875,000 | 2,455 | 583.33 |
| 2002-11-14 | 871,000 | 888,000 | 865,000 | 870,000 | 2,288 | 580 |
| 2002-11-13 | 906,000 | 906,000 | 874,000 | 874,000 | 1,738 | 582.67 |
| 2002-11-12 | 879,000 | 904,000 | 878,000 | 896,000 | 2,120 | 597.33 |
| 2002-11-11 | 903,000 | 905,000 | 878,000 | 882,000 | 1,865 | 588 |
| 2002-11-08 | 921,000 | 927,000 | 907,000 | 912,000 | 2,093 | 608 |
| 2002-11-07 | 924,000 | 930,000 | 918,000 | 925,000 | 2,359 | 616.67 |
| 2002-11-06 | 918,000 | 930,000 | 911,000 | 924,000 | 3,154 | 616 |
| 2002-11-05 | 913,000 | 918,000 | 907,000 | 909,000 | 2,626 | 606 |
| 2002-11-01 | 905,000 | 913,000 | 905,000 | 910,000 | 1,423 | 606.67 |
| 2002-10-31 | 929,000 | 931,000 | 904,000 | 915,000 | 2,138 | 610 |
| 2002-10-30 | 915,000 | 933,000 | 913,000 | 928,000 | 1,846 | 618.67 |
| 2002-10-29 | 915,000 | 923,000 | 915,000 | 915,000 | 1,370 | 610 |
| 2002-10-28 | 919,000 | 920,000 | 910,000 | 920,000 | 1,770 | 613.33 |
| 2002-10-25 | 917,000 | 932,000 | 914,000 | 923,000 | 1,667 | 615.33 |
| 2002-10-24 | 921,000 | 924,000 | 914,000 | 916,000 | 1,869 | 610.67 |
| 2002-10-23 | 911,000 | 934,000 | 910,000 | 925,000 | 2,508 | 616.67 |
| 2002-10-22 | 932,000 | 932,000 | 913,000 | 915,000 | 1,876 | 610 |
| 2002-10-21 | 922,000 | 930,000 | 916,000 | 927,000 | 1,537 | 618 |
| 2002-10-18 | 927,000 | 930,000 | 912,000 | 915,000 | 4,333 | 610 |
| 2002-10-17 | 936,000 | 958,000 | 915,000 | 922,000 | 2,962 | 614.67 |
| 2002-10-16 | 955,000 | 955,000 | 926,000 | 946,000 | 1,051 | 630.67 |
| 2002-10-15 | 929,000 | 955,000 | 921,000 | 955,000 | 2,247 | 636.67 |
| 2002-10-11 | 910,000 | 922,000 | 907,000 | 920,000 | 3,039 | 613.33 |
| 2002-10-10 | 895,000 | 913,000 | 890,000 | 906,000 | 3,475 | 604 |
| 2002-10-09 | 914,000 | 929,000 | 903,000 | 914,000 | 3,286 | 609.33 |
| 2002-10-08 | 942,000 | 953,000 | 930,000 | 944,000 | 3,439 | 629.33 |
| 2002-10-07 | 923,000 | 941,000 | 915,000 | 941,000 | 2,532 | 627.33 |
| 2002-10-04 | 924,000 | 949,000 | 918,000 | 943,000 | 3,060 | 628.67 |
| 2002-10-03 | 960,000 | 971,000 | 932,000 | 933,000 | 2,050 | 622 |
| 2002-10-02 | 972,000 | 975,000 | 958,000 | 958,000 | 2,563 | 638.67 |
| 2002-10-01 | 970,000 | 985,000 | 958,000 | 969,000 | 3,639 | 646 |
| 2002-09-30 | 984,000 | 986,000 | 969,000 | 976,000 | 2,793 | 650.67 |
| 2002-09-27 | 970,000 | 990,000 | 955,000 | 987,000 | 4,155 | 658 |
| 2002-09-26 | 943,000 | 966,000 | 941,000 | 941,000 | 2,953 | 627.33 |
| 2002-09-25 | 967,000 | 975,000 | 942,000 | 945,000 | 2,848 | 630 |
| 2002-09-24 | 984,000 | 990,000 | 957,000 | 987,000 | 3,092 | 658 |
| 2002-09-20 | 978,000 | 988,000 | 977,000 | 984,000 | 4,248 | 656 |
| 2002-09-19 | 957,000 | 985,000 | 957,000 | 973,000 | 5,530 | 648.67 |
| 2002-09-18 | 935,000 | 947,000 | 918,000 | 947,000 | 2,223 | 631.33 |
| 2002-09-17 | 950,000 | 960,000 | 940,000 | 955,000 | 1,878 | 636.67 |
| 2002-09-13 | 935,000 | 941,000 | 917,000 | 941,000 | 5,636 | 627.33 |
| 2002-09-12 | 927,000 | 944,000 | 924,000 | 941,000 | 1,085 | 627.33 |
| 2002-09-11 | 927,000 | 945,000 | 924,000 | 926,000 | 1,263 | 617.33 |
| 2002-09-10 | 919,000 | 936,000 | 916,000 | 917,000 | 2,091 | 611.33 |
| 2002-09-09 | 939,000 | 939,000 | 911,000 | 915,000 | 1,515 | 610 |
| 2002-09-06 | 929,000 | 933,000 | 915,000 | 922,000 | 1,633 | 614.67 |
| 2002-09-05 | 925,000 | 951,000 | 917,000 | 941,000 | 2,724 | 627.33 |
| 2002-09-04 | 910,000 | 915,000 | 900,000 | 906,000 | 2,437 | 604 |
| 2002-09-03 | 951,000 | 952,000 | 920,000 | 920,000 | 2,510 | 613.33 |
| 2002-09-02 | 956,000 | 970,000 | 943,000 | 961,000 | 1,803 | 640.67 |
| 2002-08-30 | 947,000 | 962,000 | 944,000 | 962,000 | 2,498 | 641.33 |
| 2002-08-29 | 935,000 | 938,000 | 928,000 | 938,000 | 1,994 | 625.33 |
| 2002-08-28 | 950,000 | 956,000 | 938,000 | 938,000 | 2,098 | 625.33 |
| 2002-08-27 | 971,000 | 981,000 | 953,000 | 955,000 | 1,926 | 636.67 |
| 2002-08-26 | 966,000 | 994,000 | 966,000 | 981,000 | 2,834 | 654 |
| 2002-08-23 | 1,010,000 | 1,030,000 | 982,000 | 986,000 | 5,164 | 657.33 |
| 2002-08-22 | 1,000,000 | 1,030,000 | 989,000 | 1,020,000 | 4,607 | 680 |
| 2002-08-21 | 985,000 | 1,010,000 | 982,000 | 999,000 | 1,966 | 666 |
| 2002-08-20 | 1,000,000 | 1,010,000 | 985,000 | 987,000 | 2,262 | 658 |
| 2002-08-19 | 1,010,000 | 1,010,000 | 976,000 | 985,000 | 2,031 | 656.67 |
| 2002-08-16 | 1,030,000 | 1,050,000 | 1,010,000 | 1,010,000 | 3,016 | 673.33 |
| 2002-08-15 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 2,447 | 680 |
| 2002-08-14 | 991,000 | 1,010,000 | 989,000 | 1,010,000 | 1,442 | 673.33 |
| 2002-08-13 | 992,000 | 1,010,000 | 990,000 | 1,000,000 | 2,104 | 666.67 |
| 2002-08-12 | 1,010,000 | 1,020,000 | 991,000 | 995,000 | 2,548 | 663.33 |
| 2002-08-09 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 2,999 | 680 |
| 2002-08-08 | 975,000 | 995,000 | 975,000 | 990,000 | 3,070 | 660 |
| 2002-08-07 | 979,000 | 993,000 | 975,000 | 981,000 | 5,392 | 654 |
| 2002-08-06 | 967,000 | 979,000 | 954,000 | 954,000 | 5,665 | 636 |
| 2002-08-05 | 916,000 | 966,000 | 916,000 | 957,000 | 4,077 | 638 |
| 2002-08-02 | 921,000 | 936,000 | 911,000 | 926,000 | 2,949 | 617.33 |
| 2002-08-01 | 940,000 | 958,000 | 930,000 | 936,000 | 1,907 | 624 |
| 2002-07-31 | 939,000 | 940,000 | 917,000 | 940,000 | 1,254 | 626.67 |
| 2002-07-30 | 930,000 | 944,000 | 927,000 | 939,000 | 1,397 | 626 |
| 2002-07-29 | 920,000 | 935,000 | 915,000 | 920,000 | 2,251 | 613.33 |
| 2002-07-26 | 923,000 | 923,000 | 900,000 | 900,000 | 3,549 | 600 |
| 2002-07-25 | 955,000 | 956,000 | 932,000 | 933,000 | 3,687 | 622 |
| 2002-07-24 | 964,000 | 968,000 | 943,000 | 965,000 | 3,052 | 643.33 |
| 2002-07-23 | 958,000 | 991,000 | 955,000 | 964,000 | 2,298 | 642.67 |
| 2002-07-22 | 950,000 | 974,000 | 940,000 | 968,000 | 2,165 | 645.33 |
| 2002-07-19 | 940,000 | 952,000 | 937,000 | 940,000 | 1,744 | 626.67 |
| 2002-07-18 | 960,000 | 979,000 | 960,000 | 968,000 | 1,638 | 645.33 |
| 2002-07-17 | 965,000 | 970,000 | 958,000 | 968,000 | 2,122 | 645.33 |
| 2002-07-16 | 1,010,000 | 1,010,000 | 966,000 | 966,000 | 5,376 | 644 |
| 2002-07-15 | 999,000 | 1,020,000 | 989,000 | 1,000,000 | 4,032 | 666.67 |
| 2002-07-12 | 993,000 | 1,010,000 | 984,000 | 990,000 | 5,192 | 660 |
| 2002-07-11 | 967,000 | 969,000 | 950,000 | 963,000 | 1,697 | 642 |
| 2002-07-10 | 985,000 | 1,010,000 | 980,000 | 995,000 | 3,448 | 663.33 |
| 2002-07-09 | 947,000 | 988,000 | 943,000 | 987,000 | 3,628 | 658 |
| 2002-07-08 | 952,000 | 957,000 | 923,000 | 933,000 | 3,701 | 622 |
| 2002-07-05 | 953,000 | 971,000 | 953,000 | 961,000 | 1,352 | 640.67 |
| 2002-07-04 | 964,000 | 976,000 | 954,000 | 962,000 | 2,937 | 641.33 |
| 2002-07-03 | 923,000 | 954,000 | 920,000 | 954,000 | 2,653 | 636 |
| 2002-07-02 | 931,000 | 938,000 | 920,000 | 926,000 | 3,434 | 617.33 |
| 2002-07-01 | 973,000 | 975,000 | 945,000 | 950,000 | 2,261 | 633.33 |
| 2002-06-28 | 944,000 | 984,000 | 940,000 | 984,000 | 2,370 | 656 |
| 2002-06-27 | 950,000 | 951,000 | 934,000 | 934,000 | 1,889 | 622.67 |
| 2002-06-26 | 939,000 | 940,000 | 917,000 | 940,000 | 2,432 | 626.67 |
| 2002-06-25 | 940,000 | 943,000 | 921,000 | 931,000 | 3,036 | 620.67 |
| 2002-06-24 | 946,000 | 973,000 | 946,000 | 969,000 | 1,486 | 646 |
| 2002-06-21 | 935,000 | 956,000 | 929,000 | 956,000 | 1,595 | 637.33 |
| 2002-06-20 | 946,000 | 968,000 | 942,000 | 951,000 | 2,193 | 634 |
| 2002-06-19 | 955,000 | 967,000 | 950,000 | 950,000 | 1,490 | 633.33 |
| 2002-06-18 | 975,000 | 980,000 | 956,000 | 963,000 | 1,761 | 642 |
| 2002-06-17 | 991,000 | 993,000 | 955,000 | 955,000 | 2,865 | 636.67 |
| 2002-06-14 | 1,010,000 | 1,020,000 | 990,000 | 990,000 | 6,140 | 660 |
| 2002-06-13 | 1,020,000 | 1,030,000 | 992,000 | 1,010,000 | 2,513 | 673.33 |
| 2002-06-12 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 2,942 | 686.67 |
| 2002-06-11 | 1,010,000 | 1,040,000 | 1,000,000 | 1,040,000 | 3,278 | 693.33 |
| 2002-06-10 | 1,010,000 | 1,030,000 | 1,010,000 | 1,010,000 | 1,708 | 673.33 |
| 2002-06-07 | 990,000 | 1,020,000 | 981,000 | 1,020,000 | 3,026 | 680 |
| 2002-06-06 | 1,000,000 | 1,020,000 | 986,000 | 986,000 | 3,093 | 657.33 |
| 2002-06-05 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 2,726 | 673.33 |
| 2002-06-04 | 1,070,000 | 1,070,000 | 1,010,000 | 1,020,000 | 2,778 | 680 |
| 2002-06-03 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 1,465 | 706.67 |
| 2002-05-31 | 1,070,000 | 1,090,000 | 1,050,000 | 1,070,000 | 3,325 | 713.33 |
| 2002-05-30 | 1,080,000 | 1,090,000 | 1,050,000 | 1,050,000 | 3,207 | 700 |
| 2002-05-29 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 2,607 | 733.33 |
| 2002-05-28 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 2,987 | 733.33 |
| 2002-05-27 | 1,120,000 | 1,140,000 | 1,100,000 | 1,110,000 | 4,738 | 740 |
| 2002-05-24 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 4,887 | 733.33 |
| 2002-05-23 | 1,060,000 | 1,080,000 | 1,050,000 | 1,080,000 | 3,316 | 720 |
| 2002-05-22 | 1,050,000 | 1,070,000 | 1,050,000 | 1,070,000 | 3,351 | 713.33 |
| 2002-05-21 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 3,275 | 706.67 |
| 2002-05-20 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 3,045 | 686.67 |
| 2002-05-17 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 2,453 | 680 |
| 2002-05-16 | 1,020,000 | 1,040,000 | 1,020,000 | 1,040,000 | 2,494 | 693.33 |
| 2002-05-15 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,922 | 680 |
| 2002-05-14 | 1,010,000 | 1,010,000 | 994,000 | 1,000,000 | 4,064 | 666.67 |
| 2002-05-13 | 1,000,000 | 1,010,000 | 994,000 | 1,010,000 | 2,509 | 673.33 |
| 2002-05-10 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 2,340 | 666.67 |
| 2002-05-09 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 1,652 | 666.67 |
| 2002-05-08 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,064 | 680 |
| 2002-05-07 | 996,000 | 1,020,000 | 990,000 | 1,020,000 | 3,007 | 680 |
| 2002-05-02 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 730 | 666.67 |
| 2002-05-01 | 1,010,000 | 1,020,000 | 1,000,000 | 1,000,000 | 1,470 | 666.67 |
| 2002-04-30 | 1,000,000 | 1,010,000 | 996,000 | 1,000,000 | 3,025 | 666.67 |
| 2002-04-26 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 4,925 | 673.33 |
| 2002-04-25 | 983,000 | 1,020,000 | 983,000 | 1,000,000 | 4,419 | 666.67 |
| 2002-04-24 | 984,000 | 994,000 | 980,000 | 983,000 | 4,166 | 655.33 |
| 2002-04-23 | 960,000 | 973,000 | 955,000 | 968,000 | 4,151 | 645.33 |
| 2002-04-22 | 969,000 | 977,000 | 956,000 | 966,000 | 4,757 | 644 |
| 2002-04-19 | 923,000 | 949,000 | 920,000 | 947,000 | 5,115 | 631.33 |
| 2002-04-18 | 920,000 | 928,000 | 914,000 | 919,000 | 3,332 | 612.67 |
| 2002-04-17 | 940,000 | 944,000 | 912,000 | 919,000 | 3,843 | 612.67 |
| 2002-04-16 | 934,000 | 945,000 | 929,000 | 945,000 | 1,685 | 630 |
| 2002-04-15 | 926,000 | 944,000 | 924,000 | 944,000 | 1,712 | 629.33 |
| 2002-04-12 | 925,000 | 938,000 | 910,000 | 924,000 | 2,383 | 616 |
| 2002-04-11 | 959,000 | 959,000 | 930,000 | 930,000 | 2,645 | 620 |
| 2002-04-10 | 954,000 | 970,000 | 943,000 | 955,000 | 3,969 | 636.67 |
| 2002-04-09 | 968,000 | 976,000 | 940,000 | 944,000 | 2,904 | 629.33 |
| 2002-04-08 | 987,000 | 990,000 | 963,000 | 966,000 | 3,740 | 644 |
| 2002-04-05 | 1,010,000 | 1,020,000 | 997,000 | 997,000 | 2,342 | 664.67 |
| 2002-04-04 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 1,721 | 673.33 |
| 2002-04-03 | 987,000 | 1,020,000 | 987,000 | 999,000 | 4,772 | 666 |
| 2002-04-02 | 1,000,000 | 1,010,000 | 989,000 | 997,000 | 8,474 | 664.67 |
| 2002-04-01 | 970,000 | 1,020,000 | 956,000 | 1,020,000 | 23,929 | 680 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
