8766 東京海上ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,835.5	2,852	2,823.5	2,827.5	3,495,600	2,827.50
2022-12-29	2,870	2,873.5	2,816.5	2,829	4,241,400	2,829
2022-12-28	2,844	2,904	2,843	2,902	4,166,700	2,902
2022-12-27	2,848	2,855	2,828	2,836.5	1,964,700	2,836.50
2022-12-26	2,858	2,860.5	2,805.5	2,831	2,352,200	2,831
2022-12-23	2,810	2,868	2,785	2,865.5	4,747,500	2,865.50
2022-12-22	2,850.5	2,854.5	2,765	2,815	9,231,600	2,815
2022-12-21	2,916	2,940	2,860.5	2,860.5	9,739,100	2,860.50
2022-12-20	2,820	2,904.5	2,816.5	2,891.5	8,591,200	2,891.50
2022-12-19	2,801.5	2,828	2,801.5	2,814	3,411,700	2,814
2022-12-16	2,832.5	2,846.5	2,823.5	2,828.5	4,774,200	2,828.50
2022-12-15	2,840	2,851	2,832	2,835	4,713,900	2,835
2022-12-14	2,827	2,861	2,817.5	2,859.5	3,778,100	2,859.50
2022-12-13	2,830	2,860.5	2,829.5	2,846.5	5,157,300	2,846.50
2022-12-12	2,784	2,803.5	2,781	2,797	4,238,500	2,797
2022-12-09	2,794	2,813.5	2,782.5	2,788.5	6,029,400	2,788.50
2022-12-08	2,761	2,800.5	2,755	2,794	5,374,300	2,794
2022-12-07	2,776.5	2,811	2,771	2,805	6,510,400	2,805
2022-12-06	2,798	2,808.5	2,758	2,776.5	7,221,900	2,776.50
2022-12-05	2,703	2,746	2,695.5	2,734.5	8,147,000	2,734.50
2022-12-02	2,770	2,777.5	2,705	2,753	10,256,600	2,753
2022-12-01	2,810	2,830	2,790.5	2,802.5	10,168,400	2,802.50
2022-11-30	2,902	2,918	2,800	2,827	19,386,300	2,827
2022-11-29	2,889.5	2,932.5	2,870.5	2,905.5	10,320,600	2,905.50
2022-11-28	2,950	2,970.5	2,876.5	2,890	7,886,000	2,890
2022-11-25	2,907.5	2,950	2,889	2,944	7,281,400	2,944
2022-11-24	2,875	2,924.5	2,864.5	2,910.5	9,056,900	2,910.50
2022-11-22	2,813.5	2,852.5	2,774	2,837.5	12,186,000	2,837.50
2022-11-21	2,800	2,802.5	2,688	2,791	13,301,800	2,791
2022-11-18	2,675	2,739	2,674	2,727.5	6,609,200	2,727.50
2022-11-17	2,675.5	2,689.5	2,662	2,666	6,782,000	2,666
2022-11-16	2,731.5	2,733.5	2,667	2,667.5	9,757,500	2,667.50
2022-11-15	2,800.5	2,811	2,767	2,767	5,376,400	2,767
2022-11-14	2,802	2,812.5	2,774	2,787.5	6,271,200	2,787.50
2022-11-11	2,841	2,848	2,788	2,817.5	5,755,800	2,817.50
2022-11-10	2,785.5	2,799.5	2,777	2,799.5	3,849,800	2,799.50
2022-11-09	2,772.5	2,808.5	2,765.5	2,808.5	4,983,000	2,808.50
2022-11-08	2,748	2,782.5	2,744.5	2,772.5	5,042,500	2,772.50
2022-11-07	2,757	2,771.5	2,734.5	2,742.5	5,191,000	2,742.50
2022-11-04	2,750	2,751.5	2,668	2,686	7,607,500	2,686
2022-11-02	2,705	2,758.5	2,692	2,758.5	6,162,500	2,758.50
2022-11-01	2,698	2,722.5	2,690	2,722	4,219,500	2,722
2022-10-31	2,678.5	2,708	2,660.5	2,691	4,863,000	2,691
2022-10-28	2,650	2,677.5	2,635	2,645.5	18,233,400	2,645.50
2022-10-27	2,675.5	2,682.5	2,633	2,634	4,192,100	2,634
2022-10-26	2,670	2,689	2,659.5	2,659.5	3,457,000	2,659.50
2022-10-25	2,636.5	2,659.5	2,612	2,657	6,233,800	2,657
2022-10-24	2,648	2,685	2,630	2,637.5	6,875,400	2,637.50
2022-10-21	2,624.5	2,642.5	2,606.5	2,606.5	4,814,400	2,606.50
2022-10-20	2,634	2,659.5	2,624	2,651	4,392,900	2,651
2022-10-19	2,628.5	2,660.5	2,625.5	2,642.5	3,867,200	2,642.50
2022-10-18	2,616	2,658	2,608	2,633	5,667,900	2,633
2022-10-17	2,600.5	2,615.5	2,566.5	2,569.5	4,990,700	2,569.50
2022-10-14	2,584.5	2,622	2,570	2,610.5	6,662,500	2,610.50
2022-10-13	2,569.5	2,580.5	2,543.5	2,550	4,250,500	2,550
2022-10-12	2,571	2,594.5	2,552.5	2,576.5	4,227,700	2,576.50
2022-10-11	2,567	2,626	2,561.5	2,595.5	4,876,100	2,595.50
2022-10-07	2,600	2,616	2,587.5	2,592	5,035,100	2,592
2022-10-06	2,650	2,679	2,636.5	2,642	5,705,200	2,642
2022-10-05	2,630	2,676	2,627	2,645.5	5,904,800	2,645.50
2022-10-04	2,579	2,643	2,578	2,618.5	5,885,000	2,618.50
2022-10-03	2,555	2,567.5	2,503	2,560	3,830,900	2,560
2022-09-30	2,646.5	2,656.5	2,562.5	2,565	5,682,800	2,565
2022-09-29	2,613.5	2,623.5	2,563.5	2,603	5,416,700	2,603
2022-09-28	7,855	7,855	7,567	7,690	3,281,600	2,563.33
2022-09-27	7,689	7,833	7,680	7,796	1,868,800	2,598.67
2022-09-26	7,800	7,808	7,619	7,653	2,605,100	2,551
2022-09-22	7,854	7,924	7,836	7,915	2,079,800	2,638.33
2022-09-21	7,898	8,016	7,881	7,963	2,496,300	2,654.33
2022-09-20	7,890	7,954	7,855	7,899	2,207,700	2,633
2022-09-16	7,755	7,851	7,743	7,851	2,503,700	2,617
2022-09-15	7,670	7,808	7,666	7,767	1,685,900	2,589
2022-09-14	7,620	7,688	7,600	7,649	1,909,000	2,549.67
2022-09-13	7,741	7,751	7,665	7,722	1,404,100	2,574
2022-09-12	7,760	7,784	7,694	7,762	1,251,100	2,587.33
2022-09-09	7,784	7,834	7,740	7,758	2,453,800	2,586
2022-09-08	7,800	7,854	7,754	7,783	2,485,400	2,594.33
2022-09-07	7,680	7,783	7,645	7,768	2,324,500	2,589.33
2022-09-06	7,625	7,660	7,572	7,583	1,126,200	2,527.67
2022-09-05	7,645	7,673	7,584	7,649	1,144,300	2,549.67
2022-09-02	7,608	7,678	7,599	7,651	1,285,600	2,550.33
2022-09-01	7,777	7,816	7,594	7,598	2,708,300	2,532.67
2022-08-31	7,646	7,795	7,638	7,792	5,001,200	2,597.33
2022-08-30	7,600	7,697	7,597	7,672	1,540,500	2,557.33
2022-08-29	7,524	7,586	7,523	7,550	2,049,100	2,516.67
2022-08-26	7,640	7,754	7,636	7,706	1,607,900	2,568.67
2022-08-25	7,600	7,692	7,576	7,665	1,466,800	2,555
2022-08-24	7,560	7,595	7,505	7,513	1,971,700	2,504.33
2022-08-23	7,685	7,694	7,584	7,606	1,746,800	2,535.33
2022-08-22	7,632	7,716	7,617	7,716	1,786,600	2,572
2022-08-19	7,733	7,764	7,630	7,692	1,670,300	2,564
2022-08-18	7,758	7,788	7,721	7,731	1,552,000	2,577
2022-08-17	7,562	7,729	7,548	7,728	2,322,600	2,576
2022-08-16	7,578	7,591	7,559	7,562	1,443,900	2,520.67
2022-08-15	7,531	7,620	7,476	7,583	1,333,300	2,527.67
2022-08-12	7,500	7,574	7,483	7,558	2,409,600	2,519.33
2022-08-10	7,422	7,440	7,358	7,385	2,071,800	2,461.67
2022-08-09	7,348	7,451	7,275	7,434	2,673,000	2,478
2022-08-08	7,300	7,373	7,253	7,326	3,610,900	2,442
2022-08-05	7,590	7,708	7,589	7,700	1,517,800	2,566.67
2022-08-04	7,750	7,762	7,658	7,683	1,735,200	2,561
2022-08-03	7,718	7,800	7,711	7,799	1,412,900	2,599.67
2022-08-02	7,761	7,802	7,605	7,682	2,083,700	2,560.67
2022-08-01	7,800	7,834	7,768	7,831	1,048,000	2,610.33
2022-07-29	7,755	7,838	7,748	7,764	1,602,300	2,588
2022-07-28	7,773	7,831	7,714	7,827	1,833,300	2,609
2022-07-27	7,870	7,924	7,867	7,890	1,156,100	2,630
2022-07-26	7,824	7,927	7,824	7,909	1,309,800	2,636.33
2022-07-25	7,704	7,792	7,702	7,784	1,354,400	2,594.67
2022-07-22	7,788	7,798	7,723	7,760	2,031,100	2,586.67
2022-07-21	7,970	8,003	7,808	7,888	2,298,100	2,629.33
2022-07-20	7,950	7,969	7,867	7,942	1,729,800	2,647.33
2022-07-19	7,790	7,850	7,745	7,783	1,629,800	2,594.33
2022-07-15	7,833	7,874	7,711	7,787	2,076,100	2,595.67
2022-07-14	7,833	7,908	7,823	7,890	1,758,300	2,630
2022-07-13	8,100	8,127	7,909	7,940	3,147,400	2,646.67
2022-07-12	8,286	8,362	8,180	8,206	2,538,700	2,735.33
2022-07-11	8,098	8,218	8,050	8,188	2,232,600	2,729.33
2022-07-08	7,959	8,014	7,877	7,959	2,525,900	2,653
2022-07-07	7,955	8,002	7,873	7,992	2,295,500	2,664
2022-07-06	7,988	8,008	7,777	7,805	2,389,500	2,601.67
2022-07-05	8,038	8,162	8,013	8,138	2,272,500	2,712.67
2022-07-04	7,858	7,905	7,790	7,890	1,230,000	2,630
2022-07-01	7,920	7,986	7,816	7,859	1,676,900	2,619.67
2022-06-30	7,994	8,000	7,843	7,903	3,012,900	2,634.33
2022-06-29	8,166	8,199	8,000	8,032	5,142,400	2,677.33
2022-06-28	8,050	8,187	8,013	8,187	2,996,400	2,729
2022-06-27	8,000	8,027	7,972	8,006	2,170,000	2,668.67
2022-06-24	7,825	7,896	7,792	7,896	2,573,500	2,632
2022-06-23	7,708	7,896	7,708	7,859	3,038,700	2,619.67
2022-06-22	7,707	7,743	7,626	7,659	1,766,300	2,553
2022-06-21	7,490	7,680	7,438	7,656	1,929,800	2,552
2022-06-20	7,346	7,430	7,331	7,369	1,260,300	2,456.33
2022-06-17	7,371	7,449	7,337	7,449	4,178,800	2,483
2022-06-16	7,435	7,651	7,435	7,521	2,163,000	2,507
2022-06-15	7,420	7,502	7,403	7,435	1,842,700	2,478.33
2022-06-14	7,567	7,592	7,485	7,502	1,822,200	2,500.67
2022-06-13	7,544	7,589	7,464	7,576	1,495,900	2,525.33
2022-06-10	7,604	7,662	7,566	7,572	1,728,100	2,524
2022-06-09	7,589	7,645	7,531	7,597	1,895,300	2,532.33
2022-06-08	7,568	7,663	7,568	7,597	1,607,300	2,532.33
2022-06-07	7,612	7,655	7,546	7,617	1,344,400	2,539
2022-06-06	7,562	7,618	7,492	7,605	1,336,900	2,535
2022-06-03	7,647	7,647	7,439	7,490	1,876,500	2,496.67
2022-06-02	7,630	7,689	7,615	7,648	1,525,300	2,549.33
2022-06-01	7,655	7,751	7,588	7,629	2,337,400	2,543
2022-05-31	7,400	7,549	7,389	7,466	5,416,300	2,488.67
2022-05-30	7,370	7,393	7,276	7,366	4,363,200	2,455.33
2022-05-27	7,218	7,432	7,200	7,430	3,438,100	2,476.67
2022-05-26	7,109	7,175	7,055	7,139	1,649,500	2,379.67
2022-05-25	7,167	7,172	7,035	7,056	2,167,500	2,352
2022-05-24	7,355	7,397	7,127	7,129	2,651,900	2,376.33
2022-05-23	7,030	7,369	7,001	7,300	5,094,100	2,433.33
2022-05-20	6,609	6,800	6,600	6,782	2,566,900	2,260.67
2022-05-19	6,705	6,764	6,650	6,659	2,374,500	2,219.67
2022-05-18	6,873	6,913	6,844	6,876	1,397,500	2,292
2022-05-17	6,940	6,968	6,848	6,856	1,395,200	2,285.33
2022-05-16	6,932	6,940	6,837	6,852	1,408,600	2,284
2022-05-13	6,794	6,894	6,786	6,866	1,531,900	2,288.67
2022-05-12	6,752	6,866	6,752	6,814	1,474,000	2,271.33
2022-05-11	6,932	6,950	6,743	6,750	1,913,600	2,250
2022-05-10	6,952	7,026	6,873	6,921	1,578,000	2,307
2022-05-09	6,978	7,050	6,961	7,009	1,245,300	2,336.33
2022-05-06	7,038	7,070	6,931	6,993	2,035,100	2,331
2022-05-02	6,869	6,956	6,854	6,938	1,997,200	2,312.67
2022-04-28	6,822	7,019	6,819	7,019	2,806,500	2,339.67
2022-04-27	6,887	6,900	6,747	6,894	5,769,900	2,298
2022-04-26	6,811	6,852	6,757	6,787	2,347,200	2,262.33
2022-04-25	6,679	6,806	6,651	6,780	1,434,700	2,260
2022-04-22	6,781	6,813	6,715	6,809	1,356,500	2,269.67
2022-04-21	6,754	6,775	6,704	6,764	1,660,100	2,254.67
2022-04-20	6,734	6,795	6,690	6,792	1,593,300	2,264
2022-04-19	6,912	6,919	6,715	6,750	1,743,700	2,250
2022-04-18	6,798	6,875	6,767	6,853	1,663,200	2,284.33
2022-04-15	6,721	6,797	6,706	6,797	1,210,500	2,265.67
2022-04-14	6,741	6,796	6,714	6,760	1,534,500	2,253.33
2022-04-13	6,719	6,763	6,657	6,736	2,444,100	2,245.33
2022-04-12	6,700	6,775	6,644	6,671	2,217,900	2,223.67
2022-04-11	6,590	6,679	6,560	6,665	2,233,500	2,221.67
2022-04-08	6,560	6,613	6,500	6,590	2,847,400	2,196.67
2022-04-07	6,590	6,664	6,541	6,634	2,354,000	2,211.33
2022-04-06	6,847	6,866	6,711	6,715	2,399,700	2,238.33
2022-04-05	6,974	7,079	6,803	6,847	2,399,900	2,282.33
2022-04-04	7,110	7,127	6,987	7,077	1,509,400	2,359
2022-04-01	7,020	7,129	6,992	7,081	2,697,000	2,360.33
2022-03-31	7,288	7,289	7,100	7,128	2,004,700	2,376
2022-03-30	7,308	7,333	7,211	7,300	1,585,200	2,433.33
2022-03-29	7,476	7,492	7,368	7,434	1,733,300	2,478
2022-03-28	7,435	7,457	7,331	7,395	1,500,900	2,465
2022-03-25	7,439	7,484	7,313	7,325	1,769,200	2,441.67
2022-03-24	7,435	7,495	7,373	7,474	2,342,300	2,491.33
2022-03-23	7,482	7,503	7,348	7,470	3,104,900	2,490
2022-03-22	7,447	7,565	7,402	7,513	3,597,000	2,504.33
2022-03-18	6,999	7,115	6,957	7,093	2,967,500	2,364.33
2022-03-17	7,038	7,070	6,919	6,961	1,931,700	2,320.33
2022-03-16	6,979	7,044	6,882	6,915	2,583,100	2,305
2022-03-15	6,737	6,935	6,716	6,889	2,432,000	2,296.33
2022-03-14	6,555	6,688	6,532	6,642	1,977,500	2,214
2022-03-11	6,340	6,431	6,339	6,426	2,254,100	2,142
2022-03-10	6,384	6,506	6,380	6,434	2,583,300	2,144.67
2022-03-09	6,111	6,305	6,111	6,242	2,640,800	2,080.67
2022-03-08	6,195	6,239	6,138	6,152	1,911,100	2,050.67
2022-03-07	6,220	6,295	6,212	6,276	2,178,000	2,092
2022-03-04	6,439	6,498	6,352	6,364	2,072,800	2,121.33
2022-03-03	6,409	6,493	6,368	6,448	2,054,800	2,149.33
2022-03-02	6,389	6,399	6,268	6,284	2,486,300	2,094.67
2022-03-01	6,669	6,689	6,546	6,550	1,756,300	2,183.33
2022-02-28	6,466	6,584	6,460	6,574	3,012,900	2,191.33
2022-02-25	6,724	6,738	6,482	6,566	2,578,800	2,188.67
2022-02-24	6,835	6,896	6,750	6,813	1,719,500	2,271
2022-02-22	6,905	6,951	6,822	6,878	1,394,300	2,292.67
2022-02-21	7,033	7,094	6,941	7,033	1,035,200	2,344.33
2022-02-18	6,991	7,061	6,967	7,038	1,241,800	2,346
2022-02-17	7,015	7,070	6,964	7,061	1,360,800	2,353.67
2022-02-16	7,000	7,070	6,963	7,056	1,378,900	2,352
2022-02-15	7,158	7,196	6,880	6,891	2,179,800	2,297
2022-02-14	7,032	7,092	6,988	7,040	1,497,000	2,346.67
2022-02-10	7,080	7,133	7,032	7,103	1,165,600	2,367.67
2022-02-09	7,080	7,160	7,063	7,074	1,282,700	2,358
2022-02-08	7,151	7,170	7,041	7,090	1,438,000	2,363.33
2022-02-07	6,953	7,087	6,926	7,087	1,577,900	2,362.33
2022-02-04	6,946	7,049	6,936	6,986	1,764,800	2,328.67
2022-02-03	6,803	6,916	6,790	6,897	1,530,000	2,299
2022-02-02	6,804	6,869	6,770	6,863	1,784,000	2,287.67
2022-02-01	6,804	6,876	6,792	6,823	1,568,100	2,274.33
2022-01-31	6,891	6,891	6,757	6,830	2,288,300	2,276.67
2022-01-28	6,892	7,028	6,867	6,991	2,432,800	2,330.33
2022-01-27	6,881	6,888	6,773	6,792	2,342,900	2,264
2022-01-26	6,788	6,814	6,729	6,781	1,605,800	2,260.33
2022-01-25	6,726	6,730	6,623	6,688	1,674,000	2,229.33
2022-01-24	6,691	6,805	6,688	6,789	1,190,000	2,263
2022-01-21	6,729	6,770	6,685	6,730	1,827,000	2,243.33
2022-01-20	6,859	6,881	6,727	6,801	1,877,200	2,267
2022-01-19	6,851	6,936	6,826	6,853	1,718,300	2,284.33
2022-01-18	6,995	7,037	6,875	6,920	1,474,000	2,306.67
2022-01-17	6,994	7,059	6,925	6,954	1,559,300	2,318
2022-01-14	7,009	7,045	6,940	6,995	1,947,200	2,331.67
2022-01-13	6,933	7,062	6,911	7,060	1,686,400	2,353.33
2022-01-12	7,000	7,059	6,943	6,990	1,874,900	2,330
2022-01-11	6,914	7,030	6,873	7,010	2,174,400	2,336.67
2022-01-07	6,920	6,984	6,886	6,933	2,025,100	2,311
2022-01-06	6,900	6,935	6,830	6,876	2,211,700	2,292
2022-01-05	6,693	6,829	6,691	6,807	2,102,900	2,269
2022-01-04	6,414	6,599	6,414	6,593	1,601,000	2,197.67

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