8766 東京海上ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,394	2,397	2,361	2,383	2,058,200	794.33
2012-12-27	2,385	2,404	2,361	2,362	2,113,400	787.33
2012-12-26	2,368	2,387	2,340	2,364	1,695,700	788
2012-12-25	2,400	2,418	2,347	2,350	1,960,800	783.33
2012-12-21	2,432	2,440	2,345	2,354	3,835,600	784.67
2012-12-20	2,330	2,403	2,281	2,399	5,996,300	799.67
2012-12-19	2,294	2,339	2,293	2,337	4,326,400	779
2012-12-18	2,184	2,239	2,182	2,227	3,268,300	742.33
2012-12-17	2,211	2,212	2,171	2,175	3,460,100	725
2012-12-14	2,122	2,177	2,116	2,173	4,864,800	724.33
2012-12-13	2,120	2,137	2,113	2,128	3,333,100	709.33
2012-12-12	2,103	2,107	2,073	2,085	2,554,200	695
2012-12-11	2,117	2,117	2,087	2,098	1,483,700	699.33
2012-12-10	2,152	2,175	2,112	2,117	1,970,500	705.67
2012-12-07	2,091	2,144	2,089	2,133	4,018,500	711
2012-12-06	2,121	2,129	2,075	2,085	2,624,900	695
2012-12-05	2,088	2,108	2,059	2,095	2,828,400	698.33
2012-12-04	2,077	2,096	2,062	2,089	2,754,100	696.33
2012-12-03	2,120	2,125	2,083	2,089	2,492,300	696.33
2012-11-30	2,126	2,142	2,098	2,114	5,513,700	704.67
2012-11-29	2,119	2,139	2,108	2,117	1,799,600	705.67
2012-11-28	2,131	2,138	2,117	2,118	2,247,300	706
2012-11-27	2,147	2,180	2,142	2,159	2,391,200	719.67
2012-11-26	2,195	2,197	2,152	2,158	2,155,400	719.33
2012-11-22	2,191	2,196	2,157	2,165	2,028,400	721.67
2012-11-21	2,195	2,196	2,136	2,149	3,092,400	716.33
2012-11-20	2,150	2,190	2,136	2,167	3,929,900	722.33
2012-11-19	2,130	2,149	2,087	2,097	3,090,700	699
2012-11-16	2,034	2,095	2,027	2,085	3,157,600	695
2012-11-15	1,984	2,033	1,984	2,024	3,962,100	674.67
2012-11-14	1,977	1,990	1,972	1,979	1,414,700	659.67
2012-11-13	1,979	1,985	1,955	1,980	2,513,000	660
2012-11-12	2,000	2,002	1,978	1,981	2,094,300	660.33
2012-11-09	2,016	2,055	2,001	2,032	2,240,500	677.33
2012-11-08	2,050	2,062	2,035	2,044	2,793,400	681.33
2012-11-07	2,108	2,109	2,065	2,093	2,250,600	697.67
2012-11-06	2,096	2,096	2,067	2,083	2,017,800	694.33
2012-11-05	2,115	2,125	2,102	2,110	2,000,000	703.33
2012-11-02	2,132	2,155	2,132	2,148	2,830,800	716
2012-11-01	2,118	2,133	2,098	2,107	1,946,500	702.33
2012-10-31	2,089	2,123	2,070	2,113	3,737,600	704.33
2012-10-30	2,108	2,109	2,034	2,034	5,546,600	678
2012-10-29	2,183	2,204	2,107	2,112	3,985,800	704
2012-10-26	2,183	2,196	2,153	2,156	2,984,600	718.67
2012-10-25	2,147	2,171	2,135	2,166	2,033,700	722
2012-10-24	2,125	2,160	2,123	2,139	2,125,800	713
2012-10-23	2,178	2,183	2,143	2,147	2,523,600	715.67
2012-10-22	2,172	2,187	2,152	2,183	2,205,000	727.67
2012-10-19	2,160	2,195	2,153	2,185	2,211,500	728.33
2012-10-18	2,147	2,186	2,133	2,175	3,554,000	725
2012-10-17	2,078	2,150	2,078	2,104	3,089,800	701.33
2012-10-16	2,059	2,072	2,046	2,067	2,245,100	689
2012-10-15	2,034	2,052	2,025	2,043	1,877,100	681
2012-10-12	2,030	2,059	2,015	2,051	3,553,900	683.67
2012-10-11	1,982	2,005	1,961	1,990	2,795,400	663.33
2012-10-10	1,975	2,008	1,971	2,004	2,069,400	668
2012-10-09	2,038	2,064	2,011	2,016	3,893,600	672
2012-10-05	2,004	2,033	2,000	2,015	2,000,500	671.67
2012-10-04	1,992	2,043	1,987	2,005	2,339,100	668.33
2012-10-03	1,967	1,995	1,961	1,982	1,575,800	660.67
2012-10-02	1,995	2,008	1,975	1,978	1,578,100	659.33
2012-10-01	1,974	2,000	1,952	1,999	1,934,100	666.33
2012-09-28	2,043	2,052	1,977	1,994	2,550,500	664.67
2012-09-27	1,999	2,027	1,983	2,018	2,103,900	672.67
2012-09-26	1,999	2,019	1,982	2,003	1,796,500	667.67
2012-09-25	2,026	2,069	2,019	2,048	2,191,400	682.67
2012-09-24	2,043	2,058	2,019	2,047	1,515,300	682.33
2012-09-21	2,077	2,085	2,049	2,058	2,473,500	686
2012-09-20	2,085	2,114	2,049	2,055	2,894,000	685
2012-09-19	2,105	2,135	2,088	2,114	2,648,400	704.67
2012-09-18	2,106	2,117	2,078	2,093	3,281,000	697.67
2012-09-14	2,041	2,115	2,021	2,106	5,629,100	702
2012-09-13	1,966	2,006	1,956	1,987	1,967,500	662.33
2012-09-12	1,961	1,989	1,949	1,973	2,123,100	657.67
2012-09-11	1,958	1,965	1,930	1,964	2,223,300	654.67
2012-09-10	1,978	1,993	1,950	1,975	2,245,400	658.33
2012-09-07	1,967	1,986	1,948	1,977	4,203,000	659
2012-09-06	1,869	1,890	1,857	1,887	1,923,200	629
2012-09-05	1,859	1,875	1,844	1,851	1,352,800	617
2012-09-04	1,889	1,890	1,847	1,866	2,026,700	622
2012-09-03	1,876	1,931	1,874	1,893	2,097,400	631
2012-08-31	1,887	1,918	1,872	1,874	2,206,900	624.67
2012-08-30	1,949	1,956	1,885	1,914	1,850,000	638
2012-08-29	1,913	1,944	1,901	1,932	1,809,000	644
2012-08-28	1,939	1,952	1,885	1,902	2,052,100	634
2012-08-27	1,954	1,958	1,917	1,920	1,376,200	640
2012-08-24	1,951	1,961	1,934	1,943	1,730,600	647.67
2012-08-23	1,936	1,989	1,927	1,986	2,397,800	662
2012-08-22	1,976	1,979	1,933	1,948	2,043,200	649.33
2012-08-21	1,972	1,996	1,960	1,973	1,594,600	657.67
2012-08-20	1,987	1,992	1,970	1,971	1,462,600	657
2012-08-17	1,941	1,968	1,935	1,963	2,011,300	654.33
2012-08-16	1,890	1,945	1,887	1,942	2,622,900	647.33
2012-08-15	1,902	1,914	1,853	1,874	2,364,100	624.67
2012-08-14	1,914	1,925	1,880	1,888	2,037,400	629.33
2012-08-13	1,878	1,929	1,871	1,904	3,841,400	634.67
2012-08-10	1,820	1,848	1,819	1,834	1,996,300	611.33
2012-08-09	1,818	1,842	1,806	1,827	2,753,700	609
2012-08-08	1,869	1,871	1,805	1,818	3,252,000	606
2012-08-07	1,815	1,859	1,801	1,848	2,175,400	616
2012-08-06	1,815	1,831	1,797	1,806	1,887,000	602
2012-08-03	1,763	1,784	1,748	1,767	2,056,100	589
2012-08-02	1,792	1,816	1,787	1,803	1,726,600	601
2012-08-01	1,796	1,806	1,773	1,794	1,621,900	598
2012-07-31	1,789	1,819	1,777	1,812	2,661,000	604
2012-07-30	1,796	1,799	1,767	1,791	3,759,300	597
2012-07-27	1,768	1,782	1,730	1,767	3,700,200	589
2012-07-26	1,734	1,744	1,710	1,728	4,118,900	576
2012-07-25	1,786	1,790	1,710	1,724	3,597,300	574.67
2012-07-24	1,804	1,825	1,793	1,809	1,514,400	603
2012-07-23	1,831	1,860	1,817	1,820	1,687,100	606.67
2012-07-20	1,910	1,910	1,818	1,857	3,073,500	619
2012-07-19	1,910	1,939	1,901	1,922	2,286,200	640.67
2012-07-18	1,896	1,920	1,881	1,884	1,964,400	628
2012-07-17	1,858	1,893	1,856	1,877	2,706,500	625.67
2012-07-13	1,865	1,882	1,835	1,839	2,969,000	613
2012-07-12	1,914	1,944	1,881	1,883	2,030,200	627.67
2012-07-11	1,906	1,928	1,890	1,915	2,308,400	638.33
2012-07-10	1,964	1,980	1,916	1,922	2,189,900	640.67
2012-07-09	1,961	1,994	1,940	1,969	1,937,800	656.33
2012-07-06	2,032	2,034	1,986	2,003	2,072,400	667.67
2012-07-05	2,031	2,062	2,015	2,034	1,362,600	678
2012-07-04	2,065	2,075	2,035	2,045	1,534,600	681.67
2012-07-03	2,003	2,055	2,003	2,050	1,842,000	683.33
2012-07-02	2,001	2,017	1,975	2,006	1,709,000	668.67
2012-06-29	1,928	2,008	1,923	1,986	2,817,800	662
2012-06-28	1,946	1,991	1,945	1,961	2,606,800	653.67
2012-06-27	1,903	1,911	1,865	1,906	2,066,100	635.33
2012-06-26	1,903	1,924	1,854	1,884	3,155,300	628
2012-06-25	1,951	1,960	1,929	1,934	1,458,900	644.67
2012-06-22	1,923	1,961	1,918	1,949	2,044,000	649.67
2012-06-21	1,937	1,984	1,933	1,963	2,587,400	654.33
2012-06-20	1,894	1,943	1,889	1,934	2,277,400	644.67
2012-06-19	1,888	1,908	1,880	1,888	1,468,100	629.33
2012-06-18	1,924	1,936	1,883	1,897	2,144,600	632.33
2012-06-15	1,846	1,861	1,837	1,856	2,288,100	618.67
2012-06-14	1,781	1,838	1,777	1,825	2,108,300	608.33
2012-06-13	1,786	1,811	1,773	1,804	1,649,700	601.33
2012-06-12	1,775	1,813	1,755	1,801	2,485,400	600.33
2012-06-11	1,840	1,841	1,797	1,815	2,329,800	605
2012-06-08	1,831	1,832	1,777	1,794	4,033,200	598
2012-06-07	1,830	1,850	1,811	1,836	2,507,300	612
2012-06-06	1,753	1,802	1,737	1,792	3,554,800	597.33
2012-06-05	1,671	1,747	1,671	1,744	3,799,600	581.33
2012-06-04	1,670	1,676	1,651	1,663	2,435,800	554.33
2012-06-01	1,690	1,746	1,687	1,719	4,830,300	573
2012-05-31	1,700	1,711	1,682	1,707	3,440,000	569
2012-05-30	1,742	1,748	1,721	1,733	2,267,900	577.67
2012-05-29	1,749	1,771	1,726	1,771	2,219,700	590.33
2012-05-28	1,779	1,780	1,743	1,766	1,668,600	588.67
2012-05-25	1,783	1,797	1,760	1,770	2,264,000	590
2012-05-24	1,759	1,788	1,752	1,777	2,094,900	592.33
2012-05-23	1,791	1,800	1,755	1,760	2,650,100	586.67
2012-05-22	1,805	1,805	1,780	1,789	2,294,000	596.33
2012-05-21	1,804	1,816	1,754	1,790	3,110,400	596.67
2012-05-18	1,798	1,821	1,750	1,765	4,270,100	588.33
2012-05-17	1,810	1,839	1,785	1,833	2,935,200	611
2012-05-16	1,839	1,848	1,801	1,830	2,552,500	610
2012-05-15	1,866	1,877	1,824	1,842	2,708,300	614
2012-05-14	1,866	1,898	1,853	1,883	1,897,500	627.67
2012-05-11	1,888	1,898	1,856	1,866	2,159,300	622
2012-05-10	1,884	1,901	1,874	1,898	2,878,000	632.67
2012-05-09	1,919	1,919	1,887	1,901	2,211,400	633.67
2012-05-08	1,947	1,956	1,920	1,945	2,399,300	648.33
2012-05-07	1,960	1,970	1,939	1,946	2,370,400	648.67
2012-05-02	2,030	2,056	2,011	2,032	2,350,300	677.33
2012-05-01	2,079	2,083	1,986	1,995	3,492,900	665
2012-04-27	2,064	2,133	2,041	2,059	3,711,700	686.33
2012-04-26	2,092	2,094	2,055	2,065	2,031,800	688.33
2012-04-25	2,064	2,077	2,035	2,067	2,671,000	689
2012-04-24	2,024	2,038	2,013	2,017	2,223,600	672.33
2012-04-23	2,057	2,087	2,040	2,047	2,011,400	682.33
2012-04-20	2,090	2,096	2,047	2,057	2,516,900	685.67
2012-04-19	2,052	2,088	2,042	2,082	2,409,000	694
2012-04-18	2,074	2,088	2,062	2,082	2,551,700	694
2012-04-17	2,033	2,063	2,027	2,032	2,362,700	677.33
2012-04-16	2,034	2,049	2,016	2,030	2,281,200	676.67
2012-04-13	2,094	2,103	2,069	2,084	4,088,500	694.67
2012-04-12	2,032	2,048	2,013	2,044	2,582,900	681.33
2012-04-11	2,049	2,072	2,033	2,048	3,937,100	682.67
2012-04-10	2,116	2,153	2,096	2,105	3,196,900	701.67
2012-04-09	2,116	2,124	2,087	2,089	2,663,800	696.33
2012-04-06	2,137	2,169	2,131	2,156	2,358,300	718.67
2012-04-05	2,180	2,195	2,138	2,187	3,322,000	729
2012-04-04	2,278	2,286	2,211	2,216	3,133,200	738.67
2012-04-03	2,287	2,299	2,273	2,279	2,155,500	759.67
2012-04-02	2,311	2,328	2,275	2,275	2,153,400	758.33
2012-03-30	2,268	2,293	2,247	2,271	3,001,300	757
2012-03-29	2,310	2,322	2,284	2,296	2,382,800	765.33
2012-03-28	2,316	2,316	2,281	2,307	2,981,000	769
2012-03-27	2,315	2,338	2,282	2,330	2,893,400	776.67
2012-03-26	2,286	2,305	2,222	2,235	2,653,000	745
2012-03-23	2,265	2,283	2,246	2,269	2,782,800	756.33
2012-03-22	2,271	2,300	2,260	2,294	3,098,700	764.67
2012-03-21	2,273	2,300	2,256	2,262	2,509,900	754
2012-03-19	2,280	2,298	2,269	2,274	2,666,300	758
2012-03-16	2,307	2,322	2,275	2,283	3,064,400	761
2012-03-15	2,325	2,349	2,304	2,313	2,615,800	771
2012-03-14	2,317	2,322	2,295	2,307	2,747,400	769
2012-03-13	2,250	2,295	2,240	2,250	2,505,300	750
2012-03-12	2,271	2,284	2,222	2,245	2,958,800	748.33
2012-03-09	2,233	2,286	2,222	2,268	4,991,600	756
2012-03-08	2,115	2,195	2,106	2,189	3,025,200	729.67
2012-03-07	2,100	2,113	2,077	2,100	3,951,900	700
2012-03-06	2,189	2,200	2,132	2,152	3,467,800	717.33
2012-03-05	2,191	2,218	2,177	2,192	2,562,000	730.67
2012-03-02	2,198	2,225	2,182	2,202	3,003,800	734
2012-03-01	2,246	2,262	2,187	2,197	2,882,700	732.33
2012-02-29	2,283	2,304	2,237	2,245	3,508,000	748.33
2012-02-28	2,185	2,255	2,173	2,247	3,037,400	749
2012-02-27	2,260	2,278	2,218	2,221	2,464,200	740.33
2012-02-24	2,219	2,255	2,211	2,240	2,701,900	746.67
2012-02-23	2,228	2,247	2,191	2,236	3,062,700	745.33
2012-02-22	2,218	2,241	2,201	2,209	2,982,500	736.33
2012-02-21	2,240	2,259	2,206	2,211	2,106,700	737
2012-02-20	2,256	2,268	2,227	2,239	2,124,700	746.33
2012-02-17	2,221	2,253	2,186	2,207	3,512,500	735.67
2012-02-16	2,154	2,213	2,150	2,199	4,975,100	733
2012-02-15	2,090	2,186	2,075	2,157	4,301,800	719
2012-02-14	2,030	2,066	2,019	2,040	2,052,300	680
2012-02-13	2,054	2,063	2,024	2,046	2,008,400	682
2012-02-10	2,078	2,091	2,045	2,048	2,883,100	682.67
2012-02-09	2,049	2,095	2,041	2,091	2,164,400	697
2012-02-08	2,014	2,061	1,996	2,060	2,728,100	686.67
2012-02-07	2,017	2,027	1,984	2,013	2,714,400	671
2012-02-06	1,996	2,028	1,994	2,017	2,848,100	672.33
2012-02-03	1,961	1,988	1,954	1,964	2,139,200	654.67
2012-02-02	1,930	1,998	1,930	1,973	2,399,700	657.67
2012-02-01	1,925	1,946	1,922	1,941	1,796,900	647
2012-01-31	1,932	1,942	1,905	1,909	2,988,100	636.33
2012-01-30	1,884	1,970	1,881	1,933	4,578,200	644.33
2012-01-27	1,894	1,913	1,883	1,884	4,009,100	628
2012-01-26	1,905	1,926	1,881	1,889	2,671,500	629.67
2012-01-25	1,890	1,908	1,869	1,899	3,000,200	633
2012-01-24	1,866	1,887	1,855	1,877	3,933,200	625.67
2012-01-23	1,818	1,862	1,815	1,860	3,301,300	620
2012-01-20	1,780	1,835	1,780	1,827	4,865,400	609
2012-01-19	1,710	1,749	1,708	1,745	2,890,300	581.67
2012-01-18	1,690	1,720	1,682	1,693	3,506,400	564.33
2012-01-17	1,712	1,714	1,685	1,697	2,056,300	565.67
2012-01-16	1,726	1,727	1,694	1,696	2,712,600	565.33
2012-01-13	1,751	1,763	1,744	1,751	2,150,200	583.67
2012-01-12	1,760	1,765	1,732	1,750	2,234,700	583.33
2012-01-11	1,767	1,809	1,763	1,772	2,689,700	590.67
2012-01-10	1,750	1,793	1,747	1,766	3,517,600	588.67
2012-01-06	1,756	1,782	1,728	1,736	2,935,800	578.67
2012-01-05	1,764	1,775	1,741	1,742	1,880,600	580.67
2012-01-04	1,743	1,780	1,733	1,771	3,223,800	590.33

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