8766 東京海上ホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,575	2,575	2,520	2,530	1,204,400	843.33
2009-12-29	2,535	2,545	2,510	2,535	1,536,900	845
2009-12-28	2,545	2,560	2,540	2,545	985,100	848.33
2009-12-25	2,540	2,545	2,525	2,545	956,300	848.33
2009-12-24	2,545	2,560	2,530	2,535	1,669,400	845
2009-12-22	2,550	2,555	2,535	2,540	1,595,900	846.67
2009-12-21	2,590	2,600	2,545	2,545	1,387,300	848.33
2009-12-18	2,565	2,590	2,550	2,575	1,894,300	858.33
2009-12-17	2,590	2,595	2,560	2,560	1,701,200	853.33
2009-12-16	2,600	2,690	2,565	2,595	5,209,900	865
2009-12-15	2,565	2,595	2,550	2,560	1,659,100	853.33
2009-12-14	2,605	2,625	2,565	2,575	2,121,000	858.33
2009-12-11	2,590	2,600	2,570	2,600	4,222,100	866.67
2009-12-10	2,590	2,630	2,565	2,580	2,258,400	860
2009-12-09	2,605	2,605	2,575	2,590	2,722,900	863.33
2009-12-08	2,665	2,690	2,620	2,645	3,059,300	881.67
2009-12-07	2,655	2,680	2,635	2,660	2,648,200	886.67
2009-12-04	2,670	2,695	2,630	2,650	3,671,400	883.33
2009-12-03	2,640	2,655	2,605	2,650	4,153,500	883.33
2009-12-02	2,595	2,660	2,585	2,635	6,124,300	878.33
2009-12-01	2,495	2,585	2,480	2,565	4,591,300	855
2009-11-30	2,390	2,485	2,390	2,485	4,356,200	828.33
2009-11-27	2,370	2,430	2,340	2,380	3,693,800	793.33
2009-11-26	2,395	2,400	2,355	2,380	2,176,400	793.33
2009-11-25	2,410	2,440	2,390	2,410	2,253,700	803.33
2009-11-24	2,415	2,440	2,385	2,435	3,018,600	811.67
2009-11-20	2,390	2,445	2,390	2,425	2,813,900	808.33
2009-11-19	2,420	2,420	2,350	2,390	2,507,800	796.67
2009-11-18	2,405	2,440	2,400	2,415	2,432,800	805
2009-11-17	2,405	2,430	2,380	2,410	2,652,200	803.33
2009-11-16	2,405	2,450	2,395	2,420	2,389,300	806.67
2009-11-13	2,400	2,450	2,375	2,410	2,395,100	803.33
2009-11-12	2,420	2,435	2,370	2,395	2,415,800	798.33
2009-11-11	2,390	2,455	2,390	2,435	2,123,900	811.67
2009-11-10	2,455	2,470	2,405	2,410	2,345,800	803.33
2009-11-09	2,385	2,475	2,370	2,445	4,454,200	815
2009-11-06	2,350	2,375	2,300	2,345	3,029,200	781.67
2009-11-05	2,295	2,365	2,295	2,340	2,524,700	780
2009-11-04	2,280	2,325	2,255	2,310	2,134,700	770
2009-11-02	2,325	2,325	2,295	2,320	2,382,800	773.33
2009-10-30	2,340	2,385	2,320	2,385	3,163,800	795
2009-10-29	2,285	2,375	2,280	2,335	5,585,100	778.33
2009-10-28	2,300	2,370	2,295	2,330	4,371,000	776.67
2009-10-27	2,315	2,320	2,275	2,305	4,113,200	768.33
2009-10-26	2,365	2,390	2,350	2,380	3,088,800	793.33
2009-10-23	2,470	2,485	2,380	2,400	3,399,900	800
2009-10-22	2,425	2,465	2,400	2,465	4,002,000	821.67
2009-10-21	2,470	2,495	2,460	2,480	3,525,100	826.67
2009-10-20	2,390	2,450	2,390	2,440	4,678,800	813.33
2009-10-19	2,360	2,425	2,340	2,410	3,996,800	803.33
2009-10-16	2,405	2,410	2,310	2,330	4,516,300	776.67
2009-10-15	2,440	2,480	2,415	2,435	3,068,100	811.67
2009-10-14	2,430	2,435	2,380	2,410	3,217,700	803.33
2009-10-13	2,465	2,475	2,430	2,445	1,878,900	815
2009-10-09	2,460	2,480	2,420	2,480	2,445,500	826.67
2009-10-08	2,460	2,470	2,430	2,440	2,086,500	813.33
2009-10-07	2,450	2,490	2,410	2,480	2,793,400	826.67
2009-10-06	2,430	2,460	2,410	2,445	2,391,400	815
2009-10-05	2,420	2,455	2,385	2,410	2,582,300	803.33
2009-10-02	2,430	2,460	2,420	2,430	3,405,500	810
2009-10-01	2,565	2,585	2,535	2,550	2,487,900	850
2009-09-30	2,590	2,600	2,575	2,600	1,618,900	866.67
2009-09-29	2,590	2,600	2,565	2,585	2,036,800	861.67
2009-09-28	2,560	2,615	2,545	2,600	2,612,700	866.67
2009-09-25	2,640	2,645	2,580	2,585	2,153,000	861.67
2009-09-24	2,695	2,735	2,675	2,710	3,405,800	903.33
2009-09-18	2,635	2,645	2,585	2,635	2,697,000	878.33
2009-09-17	2,665	2,695	2,645	2,670	1,705,000	890
2009-09-16	2,645	2,700	2,635	2,640	2,060,900	880
2009-09-15	2,690	2,690	2,640	2,640	1,518,300	880
2009-09-14	2,705	2,710	2,640	2,665	2,110,400	888.33
2009-09-11	2,700	2,735	2,685	2,700	3,792,300	900
2009-09-10	2,670	2,745	2,670	2,705	2,304,800	901.67
2009-09-09	2,655	2,680	2,630	2,650	2,619,300	883.33
2009-09-08	2,690	2,700	2,665	2,680	1,504,400	893.33
2009-09-07	2,685	2,720	2,655	2,690	2,865,200	896.67
2009-09-04	2,665	2,690	2,645	2,680	2,397,000	893.33
2009-09-03	2,680	2,685	2,645	2,670	1,931,700	890
2009-09-02	2,740	2,745	2,690	2,720	2,529,600	906.67
2009-09-01	2,770	2,830	2,765	2,810	2,076,100	936.67
2009-08-31	2,790	2,850	2,755	2,770	2,625,100	923.33
2009-08-28	2,780	2,800	2,765	2,795	1,773,400	931.67
2009-08-27	2,760	2,785	2,720	2,775	2,214,500	925
2009-08-26	2,760	2,810	2,755	2,780	2,563,500	926.67
2009-08-25	2,720	2,755	2,720	2,735	1,949,700	911.67
2009-08-24	2,725	2,775	2,725	2,755	2,630,000	918.33
2009-08-21	2,705	2,720	2,660	2,690	2,803,500	896.67
2009-08-20	2,640	2,740	2,640	2,720	2,622,800	906.67
2009-08-19	2,675	2,680	2,645	2,650	2,084,300	883.33
2009-08-18	2,645	2,715	2,640	2,705	2,248,000	901.67
2009-08-17	2,720	2,740	2,645	2,660	3,046,200	886.67
2009-08-14	2,760	2,770	2,735	2,755	3,422,800	918.33
2009-08-13	2,820	2,825	2,745	2,780	4,450,200	926.67
2009-08-12	2,875	2,880	2,820	2,845	2,345,700	948.33
2009-08-11	2,880	2,925	2,875	2,915	2,590,800	971.67
2009-08-10	2,910	2,930	2,840	2,855	2,221,100	951.67
2009-08-07	2,870	2,890	2,820	2,890	2,192,300	963.33
2009-08-06	2,830	2,890	2,830	2,870	2,560,000	956.67
2009-08-05	2,860	2,885	2,830	2,830	2,134,400	943.33
2009-08-04	2,860	2,915	2,835	2,855	4,281,900	951.67
2009-08-03	2,790	2,835	2,780	2,820	3,178,100	940
2009-07-31	2,785	2,785	2,725	2,750	2,118,100	916.67
2009-07-30	2,690	2,735	2,675	2,725	2,483,900	908.33
2009-07-29	2,685	2,700	2,655	2,660	2,127,900	886.67
2009-07-28	2,655	2,695	2,650	2,685	2,294,100	895
2009-07-27	2,650	2,705	2,605	2,675	4,457,900	891.67
2009-07-24	2,655	2,690	2,635	2,670	3,720,900	890
2009-07-23	2,635	2,645	2,590	2,605	2,391,000	868.33
2009-07-22	2,605	2,660	2,600	2,630	1,914,500	876.67
2009-07-21	2,630	2,665	2,620	2,640	2,212,500	880
2009-07-17	2,585	2,620	2,575	2,600	2,385,300	866.67
2009-07-16	2,620	2,630	2,520	2,530	2,949,300	843.33
2009-07-15	2,530	2,550	2,490	2,515	2,433,600	838.33
2009-07-14	2,545	2,570	2,505	2,510	3,420,200	836.67
2009-07-13	2,465	2,580	2,450	2,480	5,008,100	826.67
2009-07-10	2,515	2,535	2,470	2,470	3,644,400	823.33
2009-07-09	2,480	2,510	2,450	2,495	2,982,000	831.67
2009-07-08	2,495	2,515	2,460	2,465	2,412,600	821.67
2009-07-07	2,565	2,615	2,530	2,535	3,395,600	845
2009-07-06	2,620	2,675	2,580	2,595	2,914,100	865
2009-07-03	2,600	2,665	2,580	2,660	3,169,100	886.67
2009-07-02	2,685	2,705	2,655	2,660	3,261,600	886.67
2009-07-01	2,635	2,695	2,610	2,645	2,873,800	881.67
2009-06-30	2,645	2,685	2,635	2,670	3,453,100	890
2009-06-29	2,615	2,660	2,585	2,610	4,260,600	870
2009-06-26	2,630	2,655	2,605	2,635	4,139,100	878.33
2009-06-25	2,615	2,615	2,540	2,590	3,113,600	863.33
2009-06-24	2,580	2,620	2,565	2,580	3,424,100	860
2009-06-23	2,565	2,585	2,505	2,565	4,859,600	855
2009-06-22	2,685	2,710	2,645	2,645	3,222,700	881.67
2009-06-19	2,580	2,665	2,575	2,650	3,985,800	883.33
2009-06-18	2,570	2,580	2,500	2,560	3,407,000	853.33
2009-06-17	2,590	2,670	2,550	2,570	3,764,400	856.67
2009-06-16	2,660	2,670	2,570	2,590	5,258,100	863.33
2009-06-15	2,810	2,815	2,740	2,755	2,002,200	918.33
2009-06-12	2,840	2,870	2,800	2,810	6,709,400	936.67
2009-06-11	2,860	2,885	2,820	2,830	2,424,100	943.33
2009-06-10	2,835	2,910	2,795	2,900	3,770,200	966.67
2009-06-09	2,880	2,890	2,790	2,800	2,701,500	933.33
2009-06-08	2,850	2,935	2,845	2,905	3,431,900	968.33
2009-06-05	2,815	2,835	2,800	2,815	2,420,500	938.33
2009-06-04	2,730	2,825	2,725	2,765	2,930,800	921.67
2009-06-03	2,755	2,780	2,730	2,760	2,556,300	920
2009-06-02	2,860	2,860	2,765	2,775	3,425,900	925
2009-06-01	2,790	2,830	2,745	2,820	3,031,800	940
2009-05-29	2,800	2,800	2,740	2,795	3,872,000	931.67
2009-05-28	2,800	2,835	2,765	2,765	3,651,100	921.67
2009-05-27	2,800	2,835	2,785	2,825	3,078,100	941.67
2009-05-26	2,775	2,780	2,715	2,750	2,690,800	916.67
2009-05-25	2,735	2,765	2,720	2,735	2,871,800	911.67
2009-05-22	2,700	2,780	2,690	2,705	4,113,700	901.67
2009-05-21	2,685	2,745	2,660	2,745	5,615,600	915
2009-05-20	2,905	2,920	2,800	2,825	4,031,500	941.67
2009-05-19	2,880	2,910	2,855	2,900	3,392,600	966.67
2009-05-18	2,880	2,885	2,800	2,800	3,670,400	933.33
2009-05-15	2,880	2,965	2,860	2,960	2,734,400	986.67
2009-05-14	2,860	2,865	2,805	2,810	3,316,800	936.67
2009-05-13	2,920	3,020	2,915	2,940	3,762,100	980
2009-05-12	2,960	3,000	2,880	2,880	4,783,700	960
2009-05-11	2,975	3,070	2,940	3,040	6,402,400	1,013.33
2009-05-08	2,780	2,905	2,760	2,895	4,828,600	965
2009-05-07	2,695	2,815	2,685	2,775	7,989,100	925
2009-05-01	2,585	2,610	2,535	2,590	2,995,300	863.33
2009-04-30	2,690	2,720	2,580	2,595	5,135,300	865
2009-04-28	2,660	2,730	2,620	2,620	3,553,500	873.33
2009-04-27	2,685	2,750	2,635	2,695	2,917,900	898.33
2009-04-24	2,620	2,740	2,565	2,620	3,835,400	873.33
2009-04-23	2,665	2,665	2,550	2,630	3,494,900	876.67
2009-04-22	2,700	2,715	2,625	2,665	2,917,000	888.33
2009-04-21	2,650	2,695	2,605	2,680	3,747,500	893.33
2009-04-20	2,780	2,795	2,670	2,750	2,379,300	916.67
2009-04-17	2,800	2,820	2,715	2,755	2,955,900	918.33
2009-04-16	2,800	2,855	2,730	2,775	4,029,300	925
2009-04-15	2,770	2,785	2,660	2,740	3,417,900	913.33
2009-04-14	2,890	2,910	2,750	2,780	3,908,100	926.67
2009-04-13	2,790	2,970	2,755	2,885	4,702,600	961.67
2009-04-10	2,780	2,805	2,710	2,785	5,681,500	928.33
2009-04-09	2,580	2,715	2,565	2,690	4,725,100	896.67
2009-04-08	2,590	2,590	2,500	2,510	4,086,400	836.67
2009-04-07	2,610	2,710	2,605	2,660	3,368,300	886.67
2009-04-06	2,710	2,725	2,630	2,650	4,010,800	883.33
2009-04-03	2,650	2,700	2,615	2,635	5,233,000	878.33
2009-04-02	2,465	2,575	2,430	2,560	8,951,000	853.33
2009-04-01	2,435	2,470	2,400	2,445	4,891,400	815
2009-03-31	2,505	2,555	2,380	2,395	5,892,600	798.33
2009-03-30	2,705	2,740	2,530	2,545	4,796,600	848.33
2009-03-27	2,730	2,825	2,710	2,745	5,023,400	915
2009-03-26	2,525	2,680	2,520	2,680	3,599,400	893.33
2009-03-25	2,660	2,670	2,530	2,590	3,576,700	863.33
2009-03-24	2,675	2,690	2,585	2,660	4,427,000	886.67
2009-03-23	2,440	2,580	2,400	2,555	4,382,000	851.67
2009-03-19	2,425	2,480	2,375	2,445	5,307,300	815
2009-03-18	2,345	2,450	2,320	2,415	10,342,900	805
2009-03-17	2,150	2,215	2,125	2,195	5,281,900	731.67
2009-03-16	1,984	2,065	1,962	2,050	3,436,300	683.33
2009-03-13	1,917	2,000	1,917	1,959	8,364,600	653
2009-03-12	2,035	2,035	1,886	1,914	6,015,200	638
2009-03-11	1,980	2,050	1,977	2,025	5,624,600	675
2009-03-10	1,780	1,901	1,756	1,886	4,740,500	628.67
2009-03-09	1,907	1,921	1,788	1,828	5,601,500	609.33
2009-03-06	1,950	1,989	1,921	1,937	4,809,000	645.67
2009-03-05	2,075	2,075	2,020	2,020	3,421,800	673.33
2009-03-04	2,010	2,040	1,956	2,035	4,795,600	678.33
2009-03-03	2,010	2,080	2,000	2,070	4,378,500	690
2009-03-02	2,140	2,215	2,085	2,130	3,617,700	710
2009-02-27	2,105	2,270	2,090	2,260	4,725,500	753.33
2009-02-26	2,120	2,190	2,080	2,090	2,905,400	696.67
2009-02-25	2,140	2,160	2,075	2,135	3,433,900	711.67
2009-02-24	2,005	2,095	1,990	2,055	2,546,300	685
2009-02-23	2,025	2,110	1,956	2,085	3,289,500	695
2009-02-20	2,140	2,240	2,055	2,075	6,880,300	691.67
2009-02-19	2,135	2,170	2,105	2,145	2,344,700	715
2009-02-18	2,100	2,155	2,085	2,125	2,987,300	708.33
2009-02-17	2,205	2,250	2,140	2,155	2,702,900	718.33
2009-02-16	2,125	2,285	2,110	2,265	4,193,600	755
2009-02-13	2,210	2,220	2,135	2,140	4,938,700	713.33
2009-02-12	2,350	2,365	2,265	2,270	4,099,600	756.67
2009-02-10	2,435	2,505	2,415	2,460	3,464,600	820
2009-02-09	2,430	2,440	2,365	2,380	2,507,600	793.33
2009-02-06	2,385	2,395	2,325	2,370	2,165,500	790
2009-02-05	2,430	2,430	2,305	2,335	2,653,200	778.33
2009-02-04	2,370	2,475	2,340	2,430	2,924,300	810
2009-02-03	2,375	2,540	2,350	2,385	3,703,700	795
2009-02-02	2,360	2,390	2,325	2,370	2,785,100	790
2009-01-30	2,495	2,515	2,425	2,435	2,943,700	811.67
2009-01-29	2,525	2,585	2,495	2,585	6,860,300	861.67
2009-01-28	2,415	2,455	2,330	2,375	3,573,300	791.67
2009-01-27	2,255	2,405	2,225	2,395	5,084,300	798.33
2009-01-26	2,130	2,220	2,100	2,190	3,043,000	730
2009-01-23	2,205	2,205	2,110	2,150	3,322,500	716.67
2009-01-22	2,190	2,220	2,135	2,215	4,019,800	738.33
2009-01-21	2,150	2,190	2,105	2,110	4,184,900	703.33
2009-01-20	2,335	2,395	2,235	2,270	3,798,600	756.67
2009-01-19	2,275	2,410	2,265	2,330	3,073,100	776.67
2009-01-16	2,205	2,290	2,165	2,285	5,291,100	761.67
2009-01-15	2,115	2,160	2,085	2,150	6,183,300	716.67
2009-01-14	2,255	2,340	2,235	2,235	3,325,700	745
2009-01-13	2,255	2,280	2,205	2,215	4,301,000	738.33
2009-01-09	2,465	2,485	2,375	2,410	3,906,300	803.33
2009-01-08	2,545	2,595	2,500	2,505	2,269,800	835
2009-01-07	2,600	2,665	2,590	2,640	2,208,000	880
2009-01-06	2,640	2,640	2,560	2,565	1,746,900	855
2009-01-05	2,650	2,675	2,555	2,600	1,411,400	866.67

分割・併合履歴： [2022-09-29]1株→3株 [2006-10-02]1株→500株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31