8766 東京海上ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,429	6,436	6,375	6,392	863,600	2,130.67
2021-12-29	6,420	6,445	6,364	6,403	912,700	2,134.33
2021-12-28	6,419	6,441	6,380	6,441	901,700	2,147
2021-12-27	6,377	6,396	6,336	6,348	702,300	2,116
2021-12-24	6,405	6,407	6,328	6,342	519,600	2,114
2021-12-23	6,322	6,403	6,314	6,403	1,056,500	2,134.33
2021-12-22	6,359	6,407	6,319	6,375	2,123,500	2,125
2021-12-21	6,342	6,355	6,295	6,307	1,525,700	2,102.33
2021-12-20	6,241	6,270	6,215	6,242	1,690,300	2,080.67
2021-12-17	6,425	6,457	6,312	6,361	3,225,200	2,120.33
2021-12-16	6,470	6,501	6,400	6,501	1,567,900	2,167
2021-12-15	6,396	6,465	6,340	6,340	1,711,900	2,113.33
2021-12-14	6,280	6,347	6,255	6,344	2,568,800	2,114.67
2021-12-13	6,150	6,249	6,142	6,151	1,908,100	2,050.33
2021-12-10	6,143	6,146	6,050	6,050	1,409,100	2,016.67
2021-12-09	6,072	6,135	6,072	6,080	1,665,100	2,026.67
2021-12-08	6,096	6,114	6,022	6,078	1,841,700	2,026
2021-12-07	5,888	6,017	5,875	5,996	1,999,300	1,998.67
2021-12-06	5,911	5,929	5,808	5,852	1,046,200	1,950.67
2021-12-03	5,815	5,882	5,784	5,882	1,159,200	1,960.67
2021-12-02	5,747	5,828	5,720	5,815	1,946,200	1,938.33
2021-12-01	5,658	5,814	5,658	5,791	1,976,600	1,930.33
2021-11-30	5,866	5,898	5,708	5,708	3,528,700	1,902.67
2021-11-29	5,907	5,914	5,822	5,844	1,636,300	1,948
2021-11-26	6,040	6,064	5,946	5,972	1,387,700	1,990.67
2021-11-25	6,093	6,114	6,056	6,080	861,600	2,026.67
2021-11-24	6,152	6,218	6,074	6,078	2,268,500	2,026
2021-11-22	6,010	6,102	5,858	6,087	2,418,400	2,029
2021-11-19	5,900	5,933	5,807	5,910	2,469,400	1,970
2021-11-18	5,948	5,969	5,902	5,931	1,093,700	1,977
2021-11-17	5,925	5,997	5,915	5,968	1,624,700	1,989.33
2021-11-16	5,962	6,036	5,960	5,987	1,271,800	1,995.67
2021-11-15	6,017	6,037	5,948	5,952	1,473,700	1,984
2021-11-12	6,000	6,049	5,985	6,039	1,309,700	2,013
2021-11-11	5,915	5,982	5,901	5,948	1,102,800	1,982.67
2021-11-10	5,973	5,994	5,909	5,916	851,000	1,972
2021-11-09	6,030	6,067	5,963	5,963	1,111,800	1,987.67
2021-11-08	6,015	6,026	5,990	6,001	972,600	2,000.33
2021-11-05	6,003	6,045	5,968	5,981	1,598,200	1,993.67
2021-11-04	6,030	6,035	5,951	6,004	1,866,100	2,001.33
2021-11-02	6,045	6,097	5,991	5,999	1,565,900	1,999.67
2021-11-01	6,080	6,111	6,025	6,104	1,641,000	2,034.67
2021-10-29	5,985	6,018	5,951	5,998	1,163,200	1,999.33
2021-10-28	6,010	6,022	5,935	6,000	1,498,000	2,000
2021-10-27	6,042	6,077	6,007	6,074	1,001,700	2,024.67
2021-10-26	6,052	6,084	6,010	6,018	1,760,700	2,006
2021-10-25	6,066	6,104	6,035	6,035	855,600	2,011.67
2021-10-22	6,094	6,146	6,072	6,103	1,009,200	2,034.33
2021-10-21	6,115	6,153	6,094	6,094	1,250,000	2,031.33
2021-10-20	6,160	6,166	6,107	6,111	823,500	2,037
2021-10-19	6,162	6,186	6,116	6,128	925,600	2,042.67
2021-10-18	6,187	6,204	6,162	6,171	1,171,800	2,057
2021-10-15	6,110	6,161	6,085	6,153	1,237,100	2,051
2021-10-14	6,046	6,089	5,988	6,020	1,748,100	2,006.67
2021-10-13	6,067	6,112	6,050	6,064	1,414,200	2,021.33
2021-10-12	6,130	6,141	6,077	6,130	1,635,800	2,043.33
2021-10-11	6,072	6,143	6,064	6,130	1,188,100	2,043.33
2021-10-08	6,092	6,112	6,038	6,043	1,680,600	2,014.33
2021-10-07	6,028	6,069	5,981	6,025	2,254,600	2,008.33
2021-10-06	5,986	6,064	5,930	5,996	1,698,400	1,998.67
2021-10-05	5,993	6,010	5,887	5,940	1,607,300	1,980
2021-10-04	6,014	6,047	5,950	5,982	1,362,400	1,994
2021-10-01	5,987	6,066	5,947	5,955	1,966,000	1,985
2021-09-30	5,982	6,066	5,948	6,021	2,550,200	2,007
2021-09-29	5,980	6,006	5,910	5,959	2,069,200	1,986.33
2021-09-28	6,156	6,172	6,093	6,154	1,945,400	2,051.33
2021-09-27	6,200	6,210	6,147	6,172	1,747,200	2,057.33
2021-09-24	6,055	6,164	6,054	6,164	2,763,500	2,054.67
2021-09-22	5,970	6,002	5,914	5,944	1,500,000	1,981.33
2021-09-21	5,998	6,051	5,950	6,000	2,113,900	2,000
2021-09-17	6,016	6,125	5,998	6,047	3,696,700	2,015.67
2021-09-16	5,985	6,043	5,979	6,006	1,712,100	2,002
2021-09-15	6,048	6,127	5,964	5,985	2,843,400	1,995
2021-09-14	5,900	6,129	5,900	6,098	4,806,500	2,032.67
2021-09-13	5,688	5,742	5,665	5,742	1,151,500	1,914
2021-09-10	5,587	5,700	5,584	5,700	2,263,000	1,900
2021-09-09	5,633	5,666	5,602	5,607	1,440,500	1,869
2021-09-08	5,580	5,665	5,577	5,654	1,796,400	1,884.67
2021-09-07	5,632	5,685	5,630	5,664	1,762,700	1,888
2021-09-06	5,600	5,633	5,572	5,584	1,459,600	1,861.33
2021-09-03	5,502	5,562	5,493	5,543	2,257,300	1,847.67
2021-09-02	5,451	5,489	5,440	5,485	1,182,400	1,828.33
2021-09-01	5,410	5,480	5,406	5,477	1,378,700	1,825.67
2021-08-31	5,353	5,397	5,309	5,377	2,103,300	1,792.33
2021-08-30	5,369	5,393	5,339	5,374	1,246,800	1,791.33
2021-08-27	5,347	5,371	5,334	5,336	1,038,200	1,778.67
2021-08-26	5,400	5,404	5,313	5,349	1,903,200	1,783
2021-08-25	5,397	5,432	5,372	5,372	981,500	1,790.67
2021-08-24	5,336	5,413	5,336	5,410	1,617,900	1,803.33
2021-08-23	5,382	5,415	5,323	5,332	1,881,300	1,777.33
2021-08-20	5,314	5,342	5,293	5,302	1,352,000	1,767.33
2021-08-19	5,370	5,407	5,329	5,338	1,348,300	1,779.33
2021-08-18	5,345	5,408	5,335	5,374	1,758,900	1,791.33
2021-08-17	5,301	5,346	5,301	5,310	1,077,000	1,770
2021-08-16	5,391	5,392	5,340	5,340	1,494,500	1,780
2021-08-13	5,485	5,509	5,416	5,422	1,864,100	1,807.33
2021-08-12	5,460	5,552	5,450	5,488	2,219,700	1,829.33
2021-08-11	5,389	5,477	5,389	5,467	2,080,100	1,822.33
2021-08-10	5,376	5,450	5,361	5,410	2,155,400	1,803.33
2021-08-06	5,339	5,366	5,327	5,333	1,547,200	1,777.67
2021-08-05	5,262	5,347	5,260	5,339	1,259,900	1,779.67
2021-08-04	5,318	5,336	5,288	5,288	1,115,500	1,762.67
2021-08-03	5,302	5,353	5,280	5,295	1,119,600	1,765
2021-08-02	5,280	5,349	5,259	5,337	1,719,900	1,779
2021-07-30	5,286	5,294	5,210	5,210	1,660,600	1,736.67
2021-07-29	5,266	5,315	5,265	5,276	1,114,200	1,758.67
2021-07-28	5,290	5,338	5,273	5,293	1,749,300	1,764.33
2021-07-27	5,300	5,333	5,290	5,319	1,976,900	1,773
2021-07-26	5,275	5,288	5,243	5,252	1,846,500	1,750.67
2021-07-21	5,235	5,282	5,212	5,220	1,774,200	1,740
2021-07-20	5,100	5,195	5,090	5,168	1,813,600	1,722.67
2021-07-19	5,153	5,194	5,145	5,192	1,262,900	1,730.67
2021-07-16	5,212	5,232	5,174	5,196	1,500,300	1,732
2021-07-15	5,233	5,263	5,208	5,217	2,046,200	1,739
2021-07-14	5,230	5,267	5,224	5,243	1,920,400	1,747.67
2021-07-13	5,190	5,249	5,184	5,224	2,030,100	1,741.33
2021-07-12	5,195	5,196	5,132	5,139	2,034,500	1,713
2021-07-09	5,049	5,098	5,006	5,078	2,395,000	1,692.67
2021-07-08	5,067	5,143	5,055	5,094	2,146,500	1,698
2021-07-07	5,017	5,079	5,006	5,052	1,580,200	1,684
2021-07-06	5,148	5,148	5,091	5,117	985,500	1,705.67
2021-07-05	5,108	5,149	5,104	5,127	880,100	1,709
2021-07-02	5,136	5,170	5,127	5,166	1,110,200	1,722
2021-07-01	5,143	5,171	5,112	5,113	1,375,800	1,704.33
2021-06-30	5,177	5,182	5,108	5,108	1,730,400	1,702.67
2021-06-29	5,077	5,153	5,048	5,137	2,276,500	1,712.33
2021-06-28	5,160	5,174	5,128	5,142	1,073,500	1,714
2021-06-25	5,127	5,131	5,087	5,127	1,223,000	1,709
2021-06-24	5,090	5,101	5,073	5,096	944,600	1,698.67
2021-06-23	5,131	5,137	5,072	5,095	1,963,300	1,698.33
2021-06-22	4,989	5,068	4,978	5,063	2,580,600	1,687.67
2021-06-21	4,940	4,960	4,907	4,919	3,322,400	1,639.67
2021-06-18	5,102	5,118	5,052	5,057	3,320,300	1,685.67
2021-06-17	5,162	5,205	5,153	5,159	1,596,400	1,719.67
2021-06-16	5,171	5,196	5,130	5,130	1,605,000	1,710
2021-06-15	5,144	5,187	5,137	5,165	1,156,800	1,721.67
2021-06-14	5,160	5,168	5,123	5,141	956,400	1,713.67
2021-06-11	5,120	5,142	5,093	5,117	2,175,800	1,705.67
2021-06-10	5,150	5,155	5,114	5,134	1,620,400	1,711.33
2021-06-09	5,225	5,225	5,150	5,150	1,647,300	1,716.67
2021-06-08	5,268	5,296	5,202	5,209	1,809,500	1,736.33
2021-06-07	5,315	5,322	5,269	5,299	1,185,800	1,766.33
2021-06-04	5,265	5,327	5,236	5,300	1,566,600	1,766.67
2021-06-03	5,247	5,290	5,230	5,258	1,397,100	1,752.67
2021-06-02	5,208	5,257	5,171	5,253	1,728,600	1,751
2021-06-01	5,190	5,226	5,167	5,221	1,448,400	1,740.33
2021-05-31	5,167	5,218	5,154	5,179	1,653,600	1,726.33
2021-05-28	5,175	5,192	5,155	5,171	2,953,400	1,723.67
2021-05-27	5,173	5,204	5,114	5,130	4,711,100	1,710
2021-05-26	5,198	5,231	5,175	5,211	2,047,500	1,737
2021-05-25	5,306	5,322	5,250	5,260	1,770,900	1,753.33
2021-05-24	5,234	5,313	5,212	5,278	2,542,300	1,759.33
2021-05-21	5,267	5,283	5,126	5,191	4,547,100	1,730.33
2021-05-20	5,565	5,570	5,269	5,299	4,405,900	1,766.33
2021-05-19	5,580	5,625	5,553	5,591	1,951,800	1,863.67
2021-05-18	5,475	5,598	5,470	5,591	2,250,700	1,863.67
2021-05-17	5,483	5,489	5,401	5,445	1,055,800	1,815
2021-05-14	5,391	5,493	5,375	5,489	1,661,000	1,829.67
2021-05-13	5,389	5,445	5,346	5,368	1,410,700	1,789.33
2021-05-12	5,351	5,435	5,348	5,428	1,519,400	1,809.33
2021-05-11	5,442	5,452	5,333	5,351	1,492,600	1,783.67
2021-05-10	5,414	5,472	5,406	5,472	1,346,500	1,824
2021-05-07	5,340	5,421	5,333	5,420	2,615,300	1,806.67
2021-05-06	5,330	5,340	5,264	5,296	2,340,900	1,765.33
2021-04-30	5,314	5,317	5,229	5,230	2,435,800	1,743.33
2021-04-28	5,292	5,333	5,276	5,318	1,636,000	1,772.67
2021-04-27	5,257	5,313	5,257	5,282	1,441,800	1,760.67
2021-04-26	5,366	5,370	5,286	5,289	1,352,900	1,763
2021-04-23	5,345	5,354	5,269	5,308	1,441,400	1,769.33
2021-04-22	5,321	5,365	5,292	5,363	1,147,200	1,787.67
2021-04-21	5,260	5,290	5,221	5,271	2,091,400	1,757
2021-04-20	5,388	5,394	5,323	5,335	1,727,200	1,778.33
2021-04-19	5,445	5,446	5,385	5,401	1,234,800	1,800.33
2021-04-16	5,378	5,463	5,367	5,457	2,036,600	1,819
2021-04-15	5,333	5,368	5,306	5,366	1,309,500	1,788.67
2021-04-14	5,285	5,365	5,261	5,335	1,620,200	1,778.33
2021-04-13	5,237	5,298	5,221	5,281	1,723,700	1,760.33
2021-04-12	5,206	5,230	5,180	5,181	1,597,500	1,727
2021-04-09	5,246	5,275	5,200	5,206	1,714,600	1,735.33
2021-04-08	5,280	5,284	5,215	5,230	1,953,300	1,743.33
2021-04-07	5,240	5,256	5,209	5,213	1,477,800	1,737.67
2021-04-06	5,353	5,355	5,231	5,239	1,392,700	1,746.33
2021-04-05	5,290	5,323	5,279	5,322	902,000	1,774
2021-04-02	5,311	5,336	5,250	5,265	1,187,200	1,755
2021-04-01	5,329	5,375	5,286	5,296	1,374,200	1,765.33
2021-03-31	5,318	5,351	5,265	5,265	2,203,200	1,755
2021-03-30	5,402	5,406	5,343	5,345	2,533,200	1,781.67
2021-03-29	5,540	5,546	5,461	5,507	2,793,500	1,835.67
2021-03-26	5,495	5,531	5,460	5,480	2,286,500	1,826.67
2021-03-25	5,450	5,485	5,414	5,462	1,850,400	1,820.67
2021-03-24	5,320	5,437	5,316	5,391	3,355,100	1,797
2021-03-23	5,350	5,410	5,292	5,360	3,532,100	1,786.67
2021-03-22	5,502	5,505	5,357	5,359	7,280,100	1,786.33
2021-03-19	5,551	5,700	5,551	5,674	3,018,100	1,891.33
2021-03-18	5,566	5,665	5,560	5,636	2,048,600	1,878.67
2021-03-17	5,482	5,553	5,480	5,551	1,521,000	1,850.33
2021-03-16	5,500	5,531	5,470	5,510	2,460,300	1,836.67
2021-03-15	5,493	5,558	5,493	5,520	2,400,900	1,840
2021-03-12	5,510	5,571	5,461	5,547	3,012,100	1,849
2021-03-11	5,631	5,636	5,540	5,571	2,085,000	1,857
2021-03-10	5,602	5,669	5,600	5,632	1,929,400	1,877.33
2021-03-09	5,698	5,746	5,603	5,701	2,775,800	1,900.33
2021-03-08	5,455	5,582	5,420	5,582	2,616,100	1,860.67
2021-03-05	5,442	5,449	5,333	5,382	2,648,700	1,794
2021-03-04	5,400	5,447	5,370	5,414	2,102,900	1,804.67
2021-03-03	5,330	5,380	5,300	5,378	1,745,800	1,792.67
2021-03-02	5,392	5,394	5,288	5,325	1,890,000	1,775
2021-03-01	5,310	5,368	5,302	5,357	1,320,200	1,785.67
2021-02-26	5,352	5,370	5,253	5,253	2,687,500	1,751
2021-02-25	5,336	5,396	5,300	5,370	1,896,500	1,790
2021-02-24	5,280	5,347	5,240	5,252	2,545,300	1,750.67
2021-02-22	5,419	5,438	5,350	5,351	1,321,700	1,783.67
2021-02-19	5,355	5,384	5,326	5,345	1,355,100	1,781.67
2021-02-18	5,436	5,483	5,400	5,400	1,878,900	1,800
2021-02-17	5,590	5,606	5,512	5,512	1,745,800	1,837.33
2021-02-16	5,588	5,607	5,514	5,556	1,537,800	1,852
2021-02-15	5,582	5,613	5,525	5,560	1,432,900	1,853.33
2021-02-12	5,555	5,616	5,505	5,534	1,413,600	1,844.67
2021-02-10	5,460	5,566	5,444	5,553	1,625,400	1,851
2021-02-09	5,502	5,548	5,408	5,428	1,652,400	1,809.33
2021-02-08	5,423	5,558	5,411	5,525	2,431,900	1,841.67
2021-02-05	5,360	5,398	5,314	5,391	1,947,200	1,797
2021-02-04	5,308	5,360	5,273	5,315	1,524,100	1,771.67
2021-02-03	5,200	5,295	5,181	5,279	1,944,200	1,759.67
2021-02-02	5,112	5,145	5,106	5,129	1,321,700	1,709.67
2021-02-01	5,141	5,199	5,136	5,147	2,110,000	1,715.67
2021-01-29	5,259	5,267	5,133	5,133	2,299,100	1,711
2021-01-28	5,190	5,298	5,186	5,261	5,549,700	1,753.67
2021-01-27	5,350	5,415	5,350	5,358	1,748,400	1,786
2021-01-26	5,387	5,412	5,366	5,377	1,764,900	1,792.33
2021-01-25	5,401	5,441	5,387	5,409	1,491,100	1,803
2021-01-22	5,461	5,490	5,419	5,423	2,864,100	1,807.67
2021-01-21	5,556	5,594	5,511	5,539	1,828,300	1,846.33
2021-01-20	5,592	5,597	5,499	5,524	1,511,900	1,841.33
2021-01-19	5,514	5,611	5,499	5,594	1,923,900	1,864.67
2021-01-18	5,529	5,530	5,454	5,463	978,600	1,821
2021-01-15	5,643	5,697	5,571	5,586	1,526,800	1,862
2021-01-14	5,600	5,702	5,593	5,643	2,016,800	1,881
2021-01-13	5,571	5,700	5,539	5,686	2,141,100	1,895.33
2021-01-12	5,505	5,598	5,461	5,573	1,948,300	1,857.67
2021-01-08	5,455	5,503	5,437	5,503	1,818,400	1,834.33
2021-01-07	5,452	5,491	5,409	5,438	2,501,300	1,812.67
2021-01-06	5,198	5,322	5,185	5,316	1,418,400	1,772
2021-01-05	5,214	5,222	5,176	5,190	1,003,200	1,730
2021-01-04	5,285	5,292	5,182	5,214	1,129,900	1,738

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