8766 東京海上ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,704	1,714	1,687	1,705	1,432,200	568.33
2011-12-29	1,684	1,705	1,671	1,702	2,100,600	567.33
2011-12-28	1,714	1,724	1,688	1,694	1,909,300	564.67
2011-12-27	1,708	1,732	1,707	1,712	1,712,900	570.67
2011-12-26	1,735	1,736	1,703	1,708	1,987,700	569.33
2011-12-22	1,700	1,724	1,682	1,713	4,271,700	571
2011-12-21	1,746	1,754	1,733	1,742	1,727,000	580.67
2011-12-20	1,743	1,748	1,720	1,721	1,839,300	573.67
2011-12-19	1,731	1,755	1,720	1,739	2,115,300	579.67
2011-12-16	1,748	1,751	1,727	1,738	2,778,500	579.33
2011-12-15	1,762	1,780	1,733	1,734	3,229,500	578
2011-12-14	1,791	1,799	1,765	1,792	2,140,000	597.33
2011-12-13	1,753	1,804	1,751	1,794	2,576,600	598
2011-12-12	1,787	1,809	1,766	1,789	3,042,200	596.33
2011-12-09	1,750	1,766	1,741	1,747	5,133,000	582.33
2011-12-08	1,825	1,829	1,787	1,787	3,440,200	595.67
2011-12-07	1,820	1,839	1,788	1,833	4,853,100	611
2011-12-06	1,876	1,876	1,817	1,821	3,086,900	607
2011-12-05	1,913	1,927	1,888	1,895	2,085,300	631.67
2011-12-02	1,900	1,929	1,899	1,910	2,022,800	636.67
2011-12-01	1,885	1,920	1,867	1,884	3,424,000	628
2011-11-30	1,796	1,834	1,792	1,832	2,705,200	610.67
2011-11-29	1,835	1,855	1,811	1,849	2,274,700	616.33
2011-11-28	1,815	1,833	1,796	1,821	2,271,800	607
2011-11-25	1,739	1,807	1,725	1,791	2,585,500	597
2011-11-24	1,730	1,778	1,719	1,751	1,679,300	583.67
2011-11-22	1,761	1,774	1,742	1,770	2,316,700	590
2011-11-21	1,800	1,813	1,772	1,776	1,571,900	592
2011-11-18	1,825	1,826	1,788	1,814	2,651,900	604.67
2011-11-17	1,824	1,874	1,802	1,856	2,707,200	618.67
2011-11-16	1,840	1,875	1,823	1,862	1,984,700	620.67
2011-11-15	1,854	1,872	1,834	1,839	1,672,400	613
2011-11-14	1,905	1,907	1,852	1,858	1,843,900	619.33
2011-11-11	1,859	1,893	1,851	1,858	2,589,000	619.33
2011-11-10	1,881	1,882	1,833	1,843	3,997,400	614.33
2011-11-09	1,887	1,950	1,882	1,946	2,943,500	648.67
2011-11-08	1,859	1,894	1,840	1,855	1,509,100	618.33
2011-11-07	1,860	1,896	1,826	1,896	2,452,800	632
2011-11-04	1,870	1,894	1,838	1,884	3,792,200	628
2011-11-02	1,794	1,818	1,760	1,800	2,993,100	600
2011-11-01	1,870	1,873	1,838	1,850	2,048,600	616.67
2011-10-31	1,936	1,937	1,866	1,892	3,300,000	630.67
2011-10-28	1,998	2,008	1,949	1,959	2,644,400	653
2011-10-27	1,834	1,939	1,815	1,934	3,290,900	644.67
2011-10-26	1,786	1,824	1,752	1,810	2,356,500	603.33
2011-10-25	1,807	1,819	1,786	1,788	1,602,000	596
2011-10-24	1,758	1,814	1,744	1,809	1,846,400	603
2011-10-21	1,810	1,821	1,727	1,763	3,982,000	587.67
2011-10-20	1,868	1,870	1,826	1,838	1,854,500	612.67
2011-10-19	1,861	1,882	1,851	1,862	1,583,600	620.67
2011-10-18	1,871	1,891	1,856	1,861	1,146,200	620.33
2011-10-17	1,876	1,902	1,860	1,893	1,191,400	631
2011-10-14	1,879	1,888	1,847	1,847	1,641,000	615.67
2011-10-13	1,910	1,916	1,883	1,894	1,374,500	631.33
2011-10-12	1,902	1,909	1,863	1,883	1,703,000	627.67
2011-10-11	1,905	1,928	1,884	1,921	1,706,400	640.33
2011-10-07	1,897	1,932	1,868	1,870	2,225,500	623.33
2011-10-06	1,898	1,921	1,881	1,890	1,495,000	630
2011-10-05	1,923	1,937	1,886	1,892	2,539,300	630.67
2011-10-04	1,895	1,927	1,885	1,910	1,739,600	636.67
2011-10-03	1,938	1,939	1,883	1,933	2,312,100	644.33
2011-09-30	1,985	1,990	1,949	1,984	2,455,200	661.33
2011-09-29	1,916	1,984	1,904	1,984	2,862,400	661.33
2011-09-28	1,876	1,957	1,875	1,932	3,596,100	644
2011-09-27	1,852	1,874	1,834	1,874	2,161,100	624.67
2011-09-26	1,873	1,883	1,819	1,843	3,177,400	614.33
2011-09-22	1,881	1,890	1,851	1,886	1,967,600	628.67
2011-09-21	1,923	1,923	1,898	1,913	1,605,800	637.67
2011-09-20	1,954	1,954	1,898	1,907	1,617,600	635.67
2011-09-16	1,960	1,982	1,956	1,965	1,898,200	655
2011-09-15	1,933	1,962	1,915	1,920	1,529,200	640
2011-09-14	1,936	1,940	1,907	1,908	1,668,000	636
2011-09-13	1,918	1,938	1,886	1,931	1,650,200	643.67
2011-09-12	1,880	1,926	1,874	1,892	1,944,000	630.67
2011-09-09	1,926	1,942	1,926	1,934	3,208,600	644.67
2011-09-08	1,957	1,987	1,934	1,939	1,443,400	646.33
2011-09-07	1,963	1,963	1,925	1,936	3,107,100	645.33
2011-09-06	1,951	1,955	1,918	1,926	3,112,500	642
2011-09-05	2,008	2,012	1,957	1,964	3,824,300	654.67
2011-09-02	2,064	2,076	2,037	2,043	3,230,200	681
2011-09-01	2,097	2,119	2,087	2,094	2,018,900	698
2011-08-31	2,069	2,082	2,054	2,073	2,333,200	691
2011-08-30	2,084	2,114	2,069	2,070	2,353,800	690
2011-08-29	2,064	2,086	2,045	2,064	2,220,300	688
2011-08-26	2,057	2,082	2,043	2,064	2,272,300	688
2011-08-25	2,091	2,103	2,062	2,067	2,640,000	689
2011-08-24	2,094	2,095	2,054	2,080	2,045,200	693.33
2011-08-23	2,085	2,107	2,059	2,068	2,533,800	689.33
2011-08-22	2,062	2,089	2,057	2,075	2,106,300	691.67
2011-08-19	2,056	2,077	2,051	2,061	2,082,300	687
2011-08-18	2,131	2,133	2,098	2,106	1,850,600	702
2011-08-17	2,113	2,140	2,103	2,140	1,305,700	713.33
2011-08-16	2,120	2,135	2,115	2,127	1,618,000	709
2011-08-15	2,154	2,165	2,114	2,121	2,173,700	707
2011-08-12	2,176	2,182	2,098	2,132	2,543,100	710.67
2011-08-11	2,124	2,147	2,112	2,147	3,292,100	715.67
2011-08-10	2,197	2,197	2,164	2,184	2,560,300	728
2011-08-09	2,125	2,152	2,076	2,152	3,446,200	717.33
2011-08-08	2,177	2,188	2,158	2,180	2,458,300	726.67
2011-08-05	2,236	2,245	2,209	2,221	3,232,800	740.33
2011-08-04	2,305	2,324	2,274	2,308	3,279,400	769.33
2011-08-03	2,301	2,304	2,282	2,297	2,983,500	765.67
2011-08-02	2,320	2,361	2,294	2,352	2,530,600	784
2011-08-01	2,314	2,352	2,314	2,321	2,460,500	773.67
2011-07-29	2,302	2,316	2,275	2,275	2,327,400	758.33
2011-07-28	2,285	2,314	2,280	2,296	1,452,200	765.33
2011-07-27	2,353	2,359	2,316	2,329	2,188,100	776.33
2011-07-26	2,336	2,392	2,332	2,369	1,899,800	789.67
2011-07-25	2,342	2,372	2,335	2,339	1,949,100	779.67
2011-07-22	2,343	2,366	2,339	2,356	1,773,700	785.33
2011-07-21	2,335	2,345	2,301	2,305	2,018,600	768.33
2011-07-20	2,295	2,322	2,287	2,307	1,448,000	769
2011-07-19	2,271	2,284	2,257	2,266	1,436,200	755.33
2011-07-15	2,260	2,290	2,246	2,285	2,163,000	761.67
2011-07-14	2,276	2,301	2,270	2,273	1,732,600	757.67
2011-07-13	2,270	2,294	2,262	2,279	2,488,200	759.67
2011-07-12	2,300	2,308	2,282	2,298	1,981,700	766
2011-07-11	2,351	2,368	2,339	2,349	1,932,900	783
2011-07-08	2,399	2,404	2,378	2,380	1,837,600	793.33
2011-07-07	2,365	2,375	2,350	2,361	1,787,000	787
2011-07-06	2,360	2,388	2,346	2,388	1,758,700	796
2011-07-05	2,347	2,373	2,342	2,365	2,069,000	788.33
2011-07-04	2,344	2,359	2,324	2,335	1,822,500	778.33
2011-07-01	2,287	2,317	2,276	2,298	2,701,600	766
2011-06-30	2,289	2,295	2,239	2,245	2,371,500	748.33
2011-06-29	2,220	2,250	2,216	2,250	2,391,100	750
2011-06-28	2,173	2,210	2,164	2,176	3,564,600	725.33
2011-06-27	2,188	2,188	2,140	2,148	1,712,800	716
2011-06-24	2,165	2,198	2,152	2,187	1,592,100	729
2011-06-23	2,152	2,185	2,143	2,160	1,524,300	720
2011-06-22	2,126	2,183	2,119	2,169	2,652,800	723
2011-06-21	2,119	2,121	2,092	2,112	1,137,900	704
2011-06-20	2,089	2,106	2,086	2,103	1,473,800	701
2011-06-17	2,136	2,137	2,081	2,097	2,619,900	699
2011-06-16	2,151	2,154	2,126	2,130	2,067,000	710
2011-06-15	2,193	2,199	2,161	2,176	1,181,500	725.33
2011-06-14	2,169	2,185	2,132	2,175	1,881,600	725
2011-06-13	2,158	2,172	2,141	2,160	1,056,100	720
2011-06-10	2,195	2,207	2,184	2,189	3,929,700	729.67
2011-06-09	2,146	2,166	2,128	2,157	1,660,600	719
2011-06-08	2,171	2,185	2,142	2,157	1,920,100	719
2011-06-07	2,149	2,182	2,141	2,179	2,074,900	726.33
2011-06-06	2,155	2,171	2,133	2,141	1,603,100	713.67
2011-06-03	2,200	2,216	2,157	2,161	1,576,500	720.33
2011-06-02	2,190	2,191	2,162	2,188	2,210,700	729.33
2011-06-01	2,230	2,231	2,192	2,216	2,269,200	738.67
2011-05-31	2,178	2,229	2,175	2,229	2,360,300	743
2011-05-30	2,175	2,186	2,164	2,172	1,241,100	724
2011-05-27	2,173	2,225	2,171	2,189	2,321,300	729.67
2011-05-26	2,185	2,190	2,169	2,178	1,849,000	726
2011-05-25	2,168	2,194	2,162	2,169	1,497,800	723
2011-05-24	2,171	2,191	2,154	2,176	1,946,100	725.33
2011-05-23	2,207	2,208	2,167	2,187	2,110,000	729
2011-05-20	2,259	2,260	2,221	2,233	2,660,800	744.33
2011-05-19	2,235	2,284	2,204	2,271	4,412,400	757
2011-05-18	2,200	2,230	2,182	2,197	1,884,400	732.33
2011-05-17	2,165	2,196	2,152	2,185	2,153,700	728.33
2011-05-16	2,161	2,182	2,131	2,177	2,501,300	725.67
2011-05-13	2,227	2,235	2,167	2,199	2,637,300	733
2011-05-12	2,227	2,252	2,214	2,227	1,331,200	742.33
2011-05-11	2,265	2,268	2,229	2,237	2,053,200	745.67
2011-05-10	2,272	2,284	2,239	2,254	2,365,600	751.33
2011-05-09	2,275	2,294	2,256	2,266	3,233,800	755.33
2011-05-06	2,222	2,280	2,221	2,259	2,636,500	753
2011-05-02	2,234	2,279	2,233	2,254	2,459,200	751.33
2011-04-28	2,223	2,273	2,223	2,249	2,689,400	749.67
2011-04-27	2,237	2,242	2,212	2,223	3,823,700	741
2011-04-26	2,252	2,254	2,230	2,238	1,372,700	746
2011-04-25	2,271	2,283	2,248	2,251	1,060,300	750.33
2011-04-22	2,248	2,276	2,245	2,267	976,500	755.67
2011-04-21	2,291	2,297	2,263	2,270	1,211,900	756.67
2011-04-20	2,289	2,303	2,276	2,291	1,070,700	763.67
2011-04-19	2,233	2,294	2,224	2,283	1,900,200	761
2011-04-18	2,281	2,290	2,260	2,260	1,273,900	753.33
2011-04-15	2,270	2,298	2,270	2,280	1,862,400	760
2011-04-14	2,271	2,290	2,252	2,275	3,295,000	758.33
2011-04-13	2,315	2,331	2,290	2,302	2,076,900	767.33
2011-04-12	2,298	2,315	2,283	2,315	2,257,200	771.67
2011-04-11	2,299	2,349	2,281	2,340	3,274,600	780
2011-04-08	2,296	2,320	2,264	2,298	3,357,000	766
2011-04-07	2,310	2,323	2,293	2,300	3,292,400	766.67
2011-04-06	2,300	2,302	2,268	2,284	3,276,300	761.33
2011-04-05	2,305	2,307	2,242	2,262	2,928,500	754
2011-04-04	2,259	2,309	2,254	2,293	5,579,900	764.33
2011-04-01	2,216	2,253	2,205	2,209	2,413,100	736.33
2011-03-31	2,194	2,235	2,188	2,224	3,042,600	741.33
2011-03-30	2,116	2,207	2,108	2,199	5,803,000	733
2011-03-29	2,230	2,237	2,160	2,216	4,248,500	738.67
2011-03-28	2,300	2,314	2,256	2,276	2,447,800	758.67
2011-03-25	2,333	2,333	2,241	2,254	3,214,600	751.33
2011-03-24	2,283	2,323	2,267	2,268	2,855,300	756
2011-03-23	2,278	2,316	2,242	2,292	3,823,300	764
2011-03-22	2,279	2,299	2,236	2,282	4,935,200	760.67
2011-03-18	2,190	2,251	2,104	2,165	5,233,100	721.67
2011-03-17	2,133	2,210	2,081	2,157	6,451,300	719
2011-03-16	2,264	2,360	2,216	2,233	7,677,700	744.33
2011-03-15	2,136	2,220	2,037	2,170	9,326,000	723.33
2011-03-14	2,012	2,220	2,012	2,200	13,040,300	733.33
2011-03-11	2,531	2,560	2,501	2,512	6,558,000	837.33
2011-03-10	2,649	2,659	2,556	2,570	3,952,500	856.67
2011-03-09	2,639	2,695	2,638	2,659	2,582,900	886.33
2011-03-08	2,645	2,659	2,615	2,622	2,297,500	874
2011-03-07	2,689	2,690	2,640	2,644	2,986,200	881.33
2011-03-04	2,681	2,736	2,672	2,718	3,764,200	906
2011-03-03	2,628	2,655	2,618	2,646	1,776,600	882
2011-03-02	2,673	2,677	2,618	2,622	3,315,600	874
2011-03-01	2,675	2,727	2,672	2,715	2,561,300	905
2011-02-28	2,667	2,689	2,643	2,679	2,732,300	893
2011-02-25	2,645	2,667	2,620	2,658	2,515,300	886
2011-02-24	2,641	2,650	2,617	2,625	2,704,700	875
2011-02-23	2,677	2,699	2,655	2,661	3,386,700	887
2011-02-22	2,738	2,753	2,673	2,676	4,203,900	892
2011-02-21	2,790	2,801	2,755	2,788	3,644,400	929.33
2011-02-18	2,800	2,824	2,782	2,795	4,987,200	931.67
2011-02-17	2,789	2,876	2,770	2,851	8,411,900	950.33
2011-02-16	2,701	2,754	2,701	2,739	4,700,300	913
2011-02-15	2,660	2,694	2,654	2,692	2,751,100	897.33
2011-02-14	2,626	2,657	2,617	2,655	2,246,000	885
2011-02-10	2,557	2,615	2,554	2,608	2,304,700	869.33
2011-02-09	2,600	2,635	2,577	2,580	2,047,400	860
2011-02-08	2,545	2,595	2,541	2,587	3,248,600	862.33
2011-02-07	2,496	2,514	2,476	2,508	2,223,700	836
2011-02-04	2,485	2,533	2,484	2,496	1,632,900	832
2011-02-03	2,499	2,508	2,481	2,489	1,422,200	829.67
2011-02-02	2,470	2,511	2,464	2,499	2,278,000	833
2011-02-01	2,452	2,471	2,425	2,439	2,459,200	813
2011-01-31	2,468	2,468	2,427	2,446	2,601,300	815.33
2011-01-28	2,513	2,520	2,476	2,483	2,387,300	827.67
2011-01-27	2,510	2,531	2,500	2,515	1,427,600	838.33
2011-01-26	2,514	2,523	2,500	2,507	1,611,000	835.67
2011-01-25	2,488	2,538	2,472	2,528	2,229,400	842.67
2011-01-24	2,494	2,498	2,462	2,488	1,775,500	829.33
2011-01-21	2,536	2,539	2,449	2,468	3,635,200	822.67
2011-01-20	2,565	2,565	2,526	2,528	2,131,800	842.67
2011-01-19	2,553	2,566	2,544	2,565	1,472,000	855
2011-01-18	2,545	2,566	2,536	2,553	1,673,000	851
2011-01-17	2,578	2,578	2,536	2,547	2,190,800	849
2011-01-14	2,565	2,594	2,549	2,558	2,863,000	852.67
2011-01-13	2,607	2,645	2,583	2,588	3,611,800	862.67
2011-01-12	2,520	2,602	2,518	2,562	3,597,800	854
2011-01-11	2,506	2,514	2,482	2,502	2,108,900	834
2011-01-07	2,486	2,514	2,474	2,505	2,372,700	835
2011-01-06	2,475	2,485	2,460	2,481	2,072,900	827
2011-01-05	2,464	2,464	2,433	2,445	1,705,100	815
2011-01-04	2,470	2,471	2,445	2,449	1,904,400	816.33

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