8766 東京海上ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,453	2,462	2,421	2,427	2,047,100	809
2010-12-29	2,452	2,472	2,441	2,457	1,723,800	819
2010-12-28	2,456	2,469	2,447	2,454	1,290,600	818
2010-12-27	2,453	2,476	2,450	2,450	1,281,400	816.67
2010-12-24	2,467	2,477	2,439	2,462	1,780,300	820.67
2010-12-22	2,470	2,488	2,470	2,486	2,056,100	828.67
2010-12-21	2,492	2,509	2,477	2,493	1,864,000	831
2010-12-20	2,500	2,504	2,476	2,492	2,033,200	830.67
2010-12-17	2,491	2,515	2,490	2,500	2,345,200	833.33
2010-12-16	2,476	2,501	2,457	2,490	2,624,600	830
2010-12-15	2,488	2,493	2,466	2,466	3,159,400	822
2010-12-14	2,460	2,465	2,441	2,463	2,465,300	821
2010-12-13	2,453	2,469	2,442	2,457	2,676,700	819
2010-12-10	2,447	2,468	2,421	2,449	5,611,800	816.33
2010-12-09	2,400	2,436	2,400	2,424	3,350,800	808
2010-12-08	2,380	2,399	2,374	2,389	3,504,600	796.33
2010-12-07	2,375	2,386	2,351	2,357	3,389,500	785.67
2010-12-06	2,395	2,399	2,376	2,394	1,937,500	798
2010-12-03	2,408	2,423	2,387	2,395	2,421,100	798.33
2010-12-02	2,418	2,429	2,385	2,385	3,116,400	795
2010-12-01	2,355	2,380	2,348	2,380	2,626,200	793.33
2010-11-30	2,371	2,383	2,357	2,367	4,087,800	789
2010-11-29	2,367	2,408	2,364	2,396	2,338,000	798.67
2010-11-26	2,377	2,394	2,371	2,374	2,287,100	791.33
2010-11-25	2,410	2,410	2,374	2,385	2,879,000	795
2010-11-24	2,372	2,398	2,351	2,373	3,988,400	791
2010-11-22	2,500	2,500	2,401	2,422	3,470,000	807.33
2010-11-19	2,450	2,510	2,428	2,451	6,805,900	817
2010-11-18	2,342	2,446	2,334	2,439	6,471,800	813
2010-11-17	2,302	2,327	2,293	2,316	4,167,900	772
2010-11-16	2,363	2,370	2,303	2,318	3,784,300	772.67
2010-11-15	2,364	2,373	2,343	2,352	2,664,900	784
2010-11-12	2,385	2,401	2,352	2,357	3,088,900	785.67
2010-11-11	2,384	2,403	2,374	2,397	2,809,100	799
2010-11-10	2,364	2,378	2,342	2,374	3,929,700	791.33
2010-11-09	2,339	2,375	2,325	2,363	3,118,800	787.67
2010-11-08	2,380	2,389	2,341	2,369	2,943,300	789.67
2010-11-05	2,335	2,400	2,330	2,379	4,769,900	793
2010-11-04	2,316	2,350	2,314	2,327	3,791,400	775.67
2010-11-02	2,287	2,288	2,252	2,266	2,395,200	755.33
2010-11-01	2,247	2,304	2,244	2,291	3,248,800	763.67
2010-10-29	2,256	2,268	2,223	2,268	3,013,600	756
2010-10-28	2,283	2,295	2,253	2,256	4,432,600	752
2010-10-27	2,289	2,295	2,245	2,270	2,679,700	756.67
2010-10-26	2,279	2,303	2,261	2,275	2,512,400	758.33
2010-10-25	2,297	2,320	2,288	2,299	2,154,500	766.33
2010-10-22	2,310	2,315	2,288	2,304	1,606,800	768
2010-10-21	2,305	2,320	2,271	2,303	2,449,400	767.67
2010-10-20	2,300	2,326	2,260	2,311	3,505,900	770.33
2010-10-19	2,320	2,344	2,312	2,334	3,577,800	778
2010-10-18	2,334	2,383	2,334	2,367	2,169,100	789
2010-10-15	2,414	2,414	2,317	2,343	4,563,800	781
2010-10-14	2,392	2,458	2,382	2,433	3,998,600	811
2010-10-13	2,379	2,429	2,340	2,347	3,167,900	782.33
2010-10-12	2,365	2,423	2,354	2,374	3,603,300	791.33
2010-10-08	2,401	2,403	2,351	2,353	3,523,600	784.33
2010-10-07	2,391	2,441	2,387	2,401	3,122,800	800.33
2010-10-06	2,351	2,410	2,331	2,399	4,200,100	799.67
2010-10-05	2,240	2,363	2,233	2,350	4,439,500	783.33
2010-10-04	2,277	2,290	2,236	2,243	2,060,400	747.67
2010-10-01	2,266	2,285	2,238	2,270	2,260,100	756.67
2010-09-30	2,306	2,314	2,246	2,252	2,824,200	750.67
2010-09-29	2,300	2,320	2,292	2,311	2,452,100	770.33
2010-09-28	2,302	2,328	2,294	2,309	1,564,800	769.67
2010-09-27	2,305	2,324	2,287	2,321	2,366,000	773.67
2010-09-24	2,322	2,324	2,286	2,292	4,873,700	764
2010-09-22	2,400	2,406	2,369	2,372	2,676,800	790.67
2010-09-21	2,438	2,443	2,412	2,417	2,413,300	805.67
2010-09-17	2,400	2,420	2,387	2,393	3,061,400	797.67
2010-09-16	2,450	2,451	2,370	2,379	3,212,400	793
2010-09-15	2,418	2,455	2,395	2,419	3,489,900	806.33
2010-09-14	2,405	2,425	2,404	2,418	2,155,800	806
2010-09-13	2,391	2,423	2,385	2,403	2,889,900	801
2010-09-10	2,365	2,401	2,352	2,379	3,534,800	793
2010-09-09	2,365	2,387	2,342	2,356	1,984,800	785.33
2010-09-08	2,333	2,342	2,297	2,332	3,032,800	777.33
2010-09-07	2,374	2,415	2,354	2,388	1,811,600	796
2010-09-06	2,348	2,412	2,335	2,395	2,634,100	798.33
2010-09-03	2,321	2,343	2,312	2,327	1,637,100	775.67
2010-09-02	2,300	2,325	2,284	2,314	2,225,400	771.33
2010-09-01	2,247	2,290	2,232	2,278	2,443,400	759.33
2010-08-31	2,277	2,287	2,239	2,254	4,141,600	751.33
2010-08-30	2,307	2,376	2,300	2,327	2,886,800	775.67
2010-08-27	2,250	2,287	2,246	2,277	2,813,200	759
2010-08-26	2,282	2,293	2,264	2,278	2,196,600	759.33
2010-08-25	2,280	2,288	2,250	2,269	3,268,100	756.33
2010-08-24	2,296	2,319	2,293	2,308	1,806,900	769.33
2010-08-23	2,325	2,335	2,309	2,324	2,134,500	774.67
2010-08-20	2,311	2,328	2,301	2,324	2,020,600	774.67
2010-08-19	2,322	2,355	2,322	2,346	1,962,400	782
2010-08-18	2,309	2,342	2,278	2,320	2,856,600	773.33
2010-08-17	2,258	2,301	2,257	2,294	1,729,400	764.67
2010-08-16	2,255	2,308	2,252	2,302	1,832,800	767.33
2010-08-13	2,288	2,309	2,276	2,300	2,687,900	766.67
2010-08-12	2,285	2,292	2,242	2,281	3,322,300	760.33
2010-08-11	2,349	2,361	2,315	2,328	2,135,800	776
2010-08-10	2,375	2,376	2,350	2,372	1,692,900	790.67
2010-08-09	2,343	2,378	2,343	2,374	1,769,300	791.33
2010-08-06	2,367	2,387	2,363	2,382	1,755,900	794
2010-08-05	2,400	2,410	2,368	2,386	1,933,400	795.33
2010-08-04	2,407	2,410	2,351	2,370	2,433,700	790
2010-08-03	2,391	2,419	2,390	2,407	2,915,000	802.33
2010-08-02	2,365	2,379	2,330	2,341	2,157,600	780.33
2010-07-30	2,396	2,405	2,345	2,366	3,123,200	788.67
2010-07-29	2,372	2,410	2,369	2,394	1,978,100	798
2010-07-28	2,330	2,410	2,330	2,404	3,476,000	801.33
2010-07-27	2,315	2,325	2,303	2,308	1,870,100	769.33
2010-07-26	2,329	2,344	2,305	2,306	2,310,300	768.67
2010-07-23	2,327	2,341	2,314	2,327	3,410,700	775.67
2010-07-22	2,305	2,328	2,285	2,302	3,974,800	767.33
2010-07-21	2,382	2,397	2,320	2,341	5,939,400	780.33
2010-07-20	2,379	2,450	2,362	2,413	4,037,600	804.33
2010-07-16	2,391	2,410	2,376	2,390	1,945,500	796.67
2010-07-15	2,469	2,475	2,404	2,412	2,478,400	804
2010-07-14	2,490	2,496	2,470	2,476	1,782,000	825.33
2010-07-13	2,447	2,464	2,432	2,445	2,219,700	815
2010-07-12	2,436	2,439	2,421	2,425	2,637,900	808.33
2010-07-09	2,454	2,464	2,445	2,457	3,685,400	819
2010-07-08	2,451	2,464	2,434	2,457	2,351,800	819
2010-07-07	2,404	2,413	2,381	2,401	2,376,900	800.33
2010-07-06	2,334	2,405	2,323	2,402	2,412,400	800.67
2010-07-05	2,347	2,375	2,335	2,370	1,600,800	790
2010-07-02	2,341	2,360	2,326	2,352	2,137,400	784
2010-07-01	2,351	2,382	2,335	2,348	3,955,400	782.67
2010-06-30	2,322	2,359	2,311	2,352	3,489,900	784
2010-06-29	2,390	2,417	2,357	2,363	3,255,100	787.67
2010-06-28	2,342	2,361	2,336	2,358	2,586,600	786
2010-06-25	2,350	2,367	2,328	2,346	2,283,400	782
2010-06-24	2,355	2,400	2,352	2,368	2,053,200	789.33
2010-06-23	2,390	2,400	2,362	2,370	3,601,800	790
2010-06-22	2,412	2,429	2,402	2,417	3,919,100	805.67
2010-06-21	2,477	2,497	2,452	2,462	2,180,600	820.67
2010-06-18	2,497	2,501	2,441	2,454	2,552,700	818
2010-06-17	2,460	2,507	2,455	2,496	2,201,000	832
2010-06-16	2,448	2,497	2,441	2,491	2,157,300	830.33
2010-06-15	2,427	2,438	2,403	2,419	1,994,300	806.33
2010-06-14	2,474	2,494	2,431	2,452	2,204,400	817.33
2010-06-11	2,495	2,512	2,446	2,447	5,165,400	815.67
2010-06-10	2,430	2,471	2,424	2,458	2,663,500	819.33
2010-06-09	2,409	2,427	2,387	2,419	2,503,000	806.33
2010-06-08	2,424	2,449	2,403	2,422	2,526,500	807.33
2010-06-07	2,529	2,529	2,439	2,452	3,709,600	817.33
2010-06-04	2,563	2,604	2,553	2,586	2,707,800	862
2010-06-03	2,569	2,587	2,544	2,552	2,477,800	850.67
2010-06-02	2,526	2,578	2,511	2,526	2,134,100	842
2010-06-01	2,556	2,594	2,514	2,567	2,186,700	855.67
2010-05-31	2,500	2,578	2,494	2,549	2,494,600	849.67
2010-05-28	2,503	2,573	2,479	2,534	3,811,600	844.67
2010-05-27	2,411	2,474	2,409	2,469	2,518,800	823
2010-05-26	2,459	2,504	2,436	2,457	2,620,600	819
2010-05-25	2,460	2,504	2,430	2,459	3,130,400	819.67
2010-05-24	2,525	2,530	2,472	2,494	3,117,900	831.33
2010-05-21	2,548	2,568	2,484	2,535	3,605,300	845
2010-05-20	2,531	2,622	2,525	2,593	3,576,300	864.33
2010-05-19	2,540	2,548	2,512	2,533	2,746,500	844.33
2010-05-18	2,579	2,594	2,562	2,574	1,832,000	858
2010-05-17	2,595	2,596	2,545	2,593	2,980,000	864.33
2010-05-14	2,621	2,665	2,616	2,634	2,400,800	878
2010-05-13	2,640	2,676	2,617	2,670	2,597,200	890
2010-05-12	2,621	2,632	2,589	2,605	1,991,300	868.33
2010-05-11	2,724	2,727	2,603	2,611	3,889,000	870.33
2010-05-10	2,628	2,696	2,607	2,696	3,102,700	898.67
2010-05-07	2,645	2,655	2,620	2,655	4,120,700	885
2010-05-06	2,712	2,740	2,678	2,722	4,083,000	907.33
2010-04-30	2,803	2,859	2,795	2,812	3,580,600	937.33
2010-04-28	2,780	2,782	2,732	2,773	3,501,500	924.33
2010-04-27	2,855	2,865	2,817	2,830	3,100,300	943.33
2010-04-26	2,852	2,899	2,849	2,868	2,096,200	956
2010-04-23	2,818	2,855	2,811	2,851	2,434,500	950.33
2010-04-22	2,833	2,844	2,802	2,824	2,310,600	941.33
2010-04-21	2,895	2,906	2,860	2,865	3,160,700	955
2010-04-20	2,830	2,870	2,806	2,810	1,931,900	936.67
2010-04-19	2,834	2,845	2,785	2,805	2,337,000	935
2010-04-16	2,882	2,910	2,871	2,884	2,674,500	961.33
2010-04-15	2,895	2,904	2,863	2,870	2,820,400	956.67
2010-04-14	2,839	2,882	2,838	2,845	3,179,200	948.33
2010-04-13	2,847	2,875	2,799	2,815	2,700,300	938.33
2010-04-12	2,799	2,858	2,799	2,839	2,299,300	946.33
2010-04-09	2,810	2,824	2,730	2,797	3,453,800	932.33
2010-04-08	2,790	2,856	2,786	2,824	4,413,000	941.33
2010-04-07	2,763	2,831	2,763	2,807	5,511,700	935.67
2010-04-06	2,716	2,765	2,708	2,733	3,334,700	911
2010-04-05	2,696	2,716	2,685	2,715	2,112,900	905
2010-04-02	2,638	2,692	2,638	2,682	3,370,600	894
2010-04-01	2,634	2,650	2,601	2,619	2,976,100	873
2010-03-31	2,616	2,654	2,612	2,633	2,883,400	877.67
2010-03-30	2,605	2,635	2,598	2,608	2,188,000	869.33
2010-03-29	2,566	2,609	2,556	2,604	1,811,200	868
2010-03-26	2,557	2,616	2,554	2,599	3,257,300	866.33
2010-03-25	2,552	2,569	2,523	2,540	3,109,200	846.67
2010-03-24	2,551	2,578	2,551	2,565	2,522,500	855
2010-03-23	2,565	2,578	2,555	2,555	2,096,900	851.67
2010-03-19	2,574	2,576	2,548	2,564	1,744,400	854.67
2010-03-18	2,578	2,593	2,556	2,564	2,066,500	854.67
2010-03-17	2,555	2,569	2,533	2,558	3,396,700	852.67
2010-03-16	2,518	2,549	2,518	2,527	2,234,200	842.33
2010-03-15	2,552	2,563	2,521	2,535	1,734,300	845
2010-03-12	2,550	2,564	2,544	2,553	4,324,300	851
2010-03-11	2,525	2,547	2,507	2,535	1,564,300	845
2010-03-10	2,520	2,534	2,512	2,520	1,811,500	840
2010-03-09	2,535	2,544	2,512	2,519	1,718,200	839.67
2010-03-08	2,534	2,547	2,514	2,538	2,060,100	846
2010-03-05	2,479	2,531	2,475	2,502	2,615,000	834
2010-03-04	2,490	2,495	2,461	2,472	1,860,500	824
2010-03-03	2,508	2,508	2,472	2,486	2,420,600	828.67
2010-03-02	2,524	2,536	2,489	2,509	1,685,900	836.33
2010-03-01	2,506	2,547	2,496	2,530	1,691,400	843.33
2010-02-26	2,526	2,530	2,494	2,505	2,063,500	835
2010-02-25	2,541	2,553	2,515	2,518	2,475,900	839.33
2010-02-24	2,506	2,525	2,486	2,525	2,480,500	841.67
2010-02-23	2,525	2,529	2,500	2,524	2,134,000	841.33
2010-02-22	2,481	2,549	2,469	2,517	3,080,100	839
2010-02-19	2,496	2,498	2,440	2,444	2,135,500	814.67
2010-02-18	2,481	2,498	2,466	2,495	1,995,400	831.67
2010-02-17	2,454	2,498	2,444	2,485	2,361,300	828.33
2010-02-16	2,426	2,457	2,423	2,428	1,767,600	809.33
2010-02-15	2,450	2,475	2,401	2,411	3,016,900	803.67
2010-02-12	2,389	2,413	2,389	2,404	1,886,100	801.33
2010-02-10	2,389	2,424	2,375	2,378	2,461,800	792.67
2010-02-09	2,370	2,395	2,355	2,388	2,798,600	796
2010-02-08	2,396	2,410	2,361	2,395	2,577,900	798.33
2010-02-05	2,462	2,467	2,400	2,421	2,515,800	807
2010-02-04	2,503	2,510	2,441	2,499	2,374,700	833
2010-02-03	2,508	2,524	2,492	2,508	1,378,400	836
2010-02-02	2,498	2,515	2,470	2,506	1,671,900	835.33
2010-02-01	2,448	2,505	2,425	2,480	2,680,200	826.67
2010-01-29	2,496	2,502	2,440	2,440	2,197,200	813.33
2010-01-28	2,508	2,531	2,486	2,510	2,083,700	836.67
2010-01-27	2,500	2,518	2,489	2,499	2,153,700	833
2010-01-26	2,548	2,565	2,503	2,510	2,061,500	836.67
2010-01-25	2,565	2,587	2,548	2,568	1,726,800	856
2010-01-22	2,618	2,633	2,572	2,615	2,312,800	871.67
2010-01-21	2,584	2,658	2,584	2,651	3,053,900	883.67
2010-01-20	2,609	2,611	2,579	2,585	1,563,600	861.67
2010-01-19	2,644	2,649	2,585	2,600	1,967,000	866.67
2010-01-18	2,679	2,694	2,640	2,655	2,012,600	885
2010-01-15	2,700	2,700	2,672	2,695	2,311,200	898.33
2010-01-14	2,693	2,707	2,684	2,695	2,020,500	898.33
2010-01-13	2,700	2,712	2,670	2,674	1,850,300	891.33
2010-01-12	2,662	2,712	2,655	2,706	2,578,700	902
2010-01-08	2,719	2,721	2,682	2,712	3,442,900	904
2010-01-07	2,678	2,746	2,669	2,721	4,323,800	907
2010-01-06	2,625	2,661	2,590	2,646	2,585,100	882
2010-01-05	2,580	2,629	2,577	2,594	2,958,100	864.67
2010-01-04	2,541	2,571	2,532	2,545	1,614,900	848.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31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