[8766 東証1部] 東京海上ホールディングス 日足 時系列データ

[8766 東証1部] 東京海上ホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-155050.005054.004992.004999.00299280015002603000
2017-12-145139.005142.005056.005080.00263090013411639300
2017-12-135163.005209.005136.005165.00278750014416861000
2017-12-125076.005155.005058.005131.0018676009564230100
2017-12-115051.005088.005045.005078.0016513008372486700
2017-12-084950.005079.004950.005036.00370870018599734900
2017-12-075068.005084.005015.005027.00250730012654145100
2017-12-065085.005092.005002.005023.00294480014850794700
2017-12-055099.005146.005093.005097.00218430011171581400
2017-12-045138.005148.005087.005099.00320880016436597800
2017-12-015093.005137.005031.005123.00367360018712900900
2017-11-304970.005104.004915.004960.00679070034149518700
2017-11-294795.004942.004790.004911.00349200017050404700
2017-11-284803.004807.004713.004736.00315880014967079400
2017-11-274840.004918.004833.004868.00247830012085382200
2017-11-244780.004823.004778.004817.0019664009452218700
2017-11-224805.004843.004785.004793.00261840012592051700
2017-11-214840.004849.004776.004779.00256350012310555900
2017-11-204894.004913.004826.004840.00302330014686642500
2017-11-174735.004938.004735.004875.00546860026524955600
2017-11-164735.004774.004668.004739.00254580012035948800
2017-11-154813.004837.004729.004754.00262310012510327000
2017-11-144825.004863.004806.004825.00209210010113569700
2017-11-134790.004837.004787.004804.0013979006727699200
2017-11-104783.004836.004782.004804.00222600010696319500
2017-11-094855.004968.004838.004874.00352930017302153900
2017-11-084866.004878.004822.004858.0017841008651498200
2017-11-074815.004897.004793.004886.0020015009732602200
2017-11-064847.004863.004808.004823.0016997008211429100
2017-11-024831.004851.004819.004843.00244760011832335700
2017-11-014870.004884.004816.004856.00284070013791566600
2017-10-314820.004870.004803.004855.0020231009797433300
2017-10-304883.004904.004844.004874.00441920021544300500
2017-10-274909.004909.004846.004897.00271600013279857100
2017-10-264861.004878.004833.004871.00247960012062019900
2017-10-254881.004947.004855.004889.00454240022245882500
2017-10-244792.004811.004772.004811.00229080010979522900
2017-10-234789.004819.004749.004794.00309300014820651800
2017-10-204702.004734.004681.004733.00252430011921914200
2017-10-194667.004704.004660.004702.00271660012740651100
2017-10-184638.004656.004629.004647.0018638008657726000
2017-10-174650.004673.004633.004648.00244930011390315900
2017-10-164600.004688.004580.004632.00461590021424150300
2017-10-134487.004514.004470.004487.00367500016512859200
2017-10-124500.004513.004433.004468.00313820014017489100
2017-10-114413.004497.004406.004489.00371040016558350200
2017-10-104438.004451.004351.004379.00584940025645662500
2017-10-064500.004514.004486.004503.0019105008601289400
2017-10-054498.004498.004436.004462.0016521007366325800
2017-10-044488.004501.004460.004485.00280070012558274700
2017-10-034427.004427.004397.004422.0016160007135556100
2017-10-024402.004422.004395.004405.0019275008489115500
2017-09-294431.004446.004394.004402.00254330011209031900
2017-09-284451.004464.004434.004442.00276800012314028000
2017-09-274396.004396.004356.004381.0020789009100130500
2017-09-264464.004472.004443.004446.00287650012810810100
2017-09-254510.004513.004446.004464.00235740010531549300
2017-09-224556.004577.004479.004500.00264060011906606500
2017-09-214625.004640.004552.004556.00331780015223516800
2017-09-204520.004545.004506.004530.00263880011941402100
2017-09-194500.004534.004490.004525.00351590015877942300
2017-09-154381.004421.004364.004415.00297330013096912400
2017-09-144405.004431.004374.004383.00229240010079534100
2017-09-134404.004439.004384.004404.00249620011013443700
2017-09-124369.004409.004339.004374.00396460017386541300
2017-09-114270.004287.004229.004235.00241840010306219600
2017-09-084217.004245.004192.004207.00345270014548295600
2017-09-074339.004341.004235.004239.00259940011106878500
2017-09-064291.004309.004243.004302.0020935008971704200
2017-09-054357.004369.004323.004328.0014082006106245000
2017-09-044363.004393.004347.004352.0019005008286740700
2017-09-014390.004411.004362.004390.0016624007286440100
2017-08-314387.004412.004374.004390.0022122009715909500
2017-08-304367.004392.004353.004370.0014772006460056400
2017-08-294323.004353.004318.004347.0018950008223835300
2017-08-284452.004454.004376.004387.0021305009362124300
2017-08-254429.004441.004414.004426.0014098006242458100
2017-08-244411.004443.004411.004419.0018657008251811000
2017-08-234457.004474.004417.004425.00267540011884934300
2017-08-224380.004412.004370.004400.0011374005000465500
2017-08-214431.004441.004393.004400.0019560008626863000
2017-08-184427.004456.004407.004451.00264750011740313000
2017-08-174502.004524.004465.004497.0021431009623131500
2017-08-164504.004541.004500.004529.0015717007115795900
2017-08-154496.004556.004471.004504.00258420011668791300
2017-08-144465.004483.004437.004449.00255130011378216900
2017-08-104527.004536.004453.004487.00414100018576799400
2017-08-094630.004637.004532.004574.00322690014779652200
2017-08-084710.004711.004634.004652.00269710012598143200
2017-08-074730.004764.004712.004712.0015134007166964100
2017-08-044696.004720.004679.004699.0013932006549208700
2017-08-034741.004757.004694.004719.0017957008481836300
2017-08-024769.004780.004720.004725.0017228008174992600
2017-08-014668.004745.004668.004735.0020257009553415900
2017-07-314635.004681.004629.004645.0017136007982539700
2017-07-284665.004669.004631.004634.00223970010400974400
2017-07-274679.004709.004661.004670.0015788007389836500
2017-07-264712.004735.004680.004681.0015205007149978400
2017-07-254690.004730.004670.004676.0015063007066124800
2017-07-244702.004713.004660.004690.0019293009037950900
2017-07-214740.004741.004715.004735.0015468007317292500
2017-07-204729.004776.004719.004767.0014401006849705300
2017-07-194726.004753.004700.004728.0019204009076244400
2017-07-184721.004759.004685.004752.0019349009162476000
2017-07-144765.004789.004748.004750.00213640010173492200
2017-07-134826.004845.004768.004787.00223200010712436500
2017-07-124775.004828.004773.004819.0018724009008398400
2017-07-114774.004822.004772.004807.0017617008452514100
2017-07-104771.004786.004755.004774.0020284009679376800
2017-07-074698.004790.004695.004752.00252800012012993000
2017-07-064712.004737.004708.004717.00217810010281365100
2017-07-054710.004716.004654.004711.00289220013565609800
2017-07-044731.004740.004679.004701.00255420012038178100
2017-07-034646.004669.004635.004651.0017549008165117300
2017-06-304650.004653.004618.004651.00303310014082628900
2017-06-294708.004717.004674.004685.00259620012185484500
2017-06-284707.004722.004651.004656.00238430011156294600
2017-06-274654.004690.004650.004660.0021280009931731900
2017-06-264660.004678.004641.004670.0014623006823090600
2017-06-234692.004729.004681.004702.0019677009255282900
2017-06-224783.004785.004699.004712.00330520015640784900
2017-06-214867.004882.004790.004791.00260890012571990500
2017-06-204892.004950.004853.004854.00260240012746544800
2017-06-194848.004895.004842.004845.0017236008379797300
2017-06-164874.004906.004838.004847.00264010012841088200
2017-06-154900.004944.004813.004851.00277350013505424700
2017-06-144964.004996.004942.004969.0019483009680091200
2017-06-134951.004999.004927.004983.0016054007985740600
2017-06-124938.005003.004926.004955.00253480012601909000
2017-06-094910.004932.004861.004883.00260460012747335800
2017-06-084858.004937.004853.004904.00306970015023890800
2017-06-074785.004824.004750.004821.00272050013063931900
2017-06-064852.004902.004813.004819.0018465008965515200
2017-06-054840.004880.004825.004864.0015791007673019100
2017-06-024800.004933.004783.004903.00326570015937221500
2017-06-014720.004782.004697.004768.00258130012279612600
2017-05-314650.004704.004632.004700.00229170010745081400
2017-05-304690.004695.004652.004674.0014412006731696700
2017-05-294697.004718.004671.004694.007923003722633900
2017-05-264728.004757.004700.004700.0013694006459896300
2017-05-254733.004769.004715.004728.0015670007423873700
2017-05-244769.004796.004761.004769.0016132007702316500
2017-05-234760.004785.004686.004718.00270720012806339000
2017-05-224898.004902.004798.004798.00268680012961706600
2017-05-194772.004858.004772.004828.00316200015248088200
2017-05-184736.004770.004716.004752.00249800011841024400
2017-05-174900.004903.004859.004882.0016434008013726700
2017-05-164983.004992.004898.004927.0015729007765189100
2017-05-154875.004954.004853.004941.00223310010984030000
2017-05-124955.004979.004897.004925.00234020011523637800
2017-05-114960.004985.004946.004971.0018932009404579700
2017-05-104914.004948.004874.004943.00236380011649460000
2017-05-094897.004934.004886.004914.00271290013332592100
2017-05-084820.004906.004814.004870.00353510017216040700
2017-05-024715.004782.004703.004751.0014098006701699300
2017-05-014715.004735.004689.004724.0013081006174890500
2017-04-284711.004736.004661.004692.0017291008118812000
2017-04-274658.004744.004604.004728.00342250016063195000
2017-04-264732.004741.004693.004728.0019192009061370900
2017-04-254637.004707.004631.004696.00272920012779576200
2017-04-244683.004697.004614.004614.00222390010329383600
2017-04-214612.004643.004573.004613.00251090011568647200
2017-04-204532.004599.004495.004542.00233190010618495600
2017-04-194501.004540.004493.004499.0018653008416242200
2017-04-184559.004588.004513.004530.0012456005656201200
2017-04-174482.004516.004457.004508.0011791005295452900
2017-04-144534.004558.004485.004526.0014327006486403200
2017-04-134500.004553.004478.004550.00250480011317213200
2017-04-124609.004609.004552.004576.0018486008457560000
2017-04-114573.004634.004562.004633.00273730012599955500
2017-04-104600.004634.004553.004585.0018375008423368000
2017-04-074578.004596.004505.004539.00235830010740710000
2017-04-064550.004583.004514.004530.00261520011874275600
2017-04-054643.004667.004574.004622.00244320011277564200
2017-04-044672.004672.004608.004659.0020630009586554000
2017-04-034743.004754.004673.004700.0018957008915304800
2017-03-314774.004827.004696.004696.00227900010807725100
2017-03-304795.004815.004747.004748.0015272007284796200
2017-03-294841.004852.004795.004814.0020365009816559700
2017-03-284851.004871.004803.004841.00246430011934008000
2017-03-274840.004840.004680.004782.00271840012960712400
2017-03-244811.004900.004809.004895.0018231008892872100
2017-03-234800.004835.004775.004835.0019190009234371600
2017-03-224910.004927.004812.004813.00384090018626984500
2017-03-215081.005081.005018.005062.0016851008519054300
2017-03-175112.005124.005086.005112.00295450015078454000
2017-03-165106.005150.005093.005134.00218840011218612500
2017-03-155129.005188.005124.005183.0015770008142610000
2017-03-145139.005165.005120.005161.00227050011699853600
2017-03-135041.005102.005041.005096.0013669006951487300
2017-03-104985.005086.004970.005075.00360370018133631100
2017-03-094993.004997.004916.004939.0016178008003473900
2017-03-084954.004974.004926.004961.0015812007832198100
2017-03-074950.004984.004934.004959.0016675008258301400
2017-03-064960.004970.004913.004950.0018291009045093100
2017-03-035010.005042.005000.005028.0017361008714719500
2017-03-025105.005119.005021.005027.00308860015609921900
2017-03-014960.005029.004940.004998.00215600010769382600
2017-02-284924.004982.004917.004919.00237210011719358000
2017-02-274973.004974.004848.004886.00368200018032137000
2017-02-245042.005111.005028.005041.0014729007448533000
2017-02-235115.005115.005056.005091.0013043006625910000
2017-02-225139.005144.005107.005108.0015227007798069600
2017-02-215095.005144.005074.005141.0016688008559329800
2017-02-205050.005103.005028.005089.0014989007610634400
2017-02-175115.005123.005042.005084.00199730010136859800
2017-02-165070.005131.005055.005129.00394900020134850500
2017-02-154950.005063.004921.005018.00411320020563846700
2017-02-144900.004901.004817.004820.0020557009978847300
2017-02-134883.004895.004829.004859.00235390011455933800
2017-02-104797.004842.004746.004824.00277270013329424900
2017-02-094704.004746.004692.004720.0018116008555541100
2017-02-084723.004743.004701.004735.0014589006892569400
2017-02-074681.004735.004673.004705.0011919005610557400
2017-02-064799.004812.004734.004736.0018374008741687900
2017-02-034698.004802.004695.004731.00230730010966892300
2017-02-024734.004747.004690.004705.0019305009109810900
2017-02-014679.004741.004662.004730.0019393009132508000
2017-01-314714.004783.004706.004731.0018179008628125600
2017-01-304828.004829.004765.004780.0019226009202386600
2017-01-274868.004923.004853.004877.00305070014891768800
2017-01-264731.004841.004730.004804.00300270014425337800
2017-01-254723.004732.004645.004664.0017448008150403200
2017-01-244678.004701.004640.004649.0020216009425376500
2017-01-234717.004777.004699.004737.00248100011755071400
2017-01-204730.004840.004701.004812.00320260015360748400
2017-01-194790.004799.004687.004697.00231840010956415300
2017-01-184638.004693.004612.004677.00324280015082726700
2017-01-174687.004708.004639.004675.00317240014850865900
2017-01-164752.004756.004682.004687.00248860011710698400
2017-01-134700.004768.004696.004766.00262650012456090900
2017-01-124741.004754.004685.004717.00393960018572012400
2017-01-114847.004861.004799.004811.00263520012686469000
2017-01-104872.004888.004806.004806.00266220012868537100
2017-01-064831.004926.004830.004917.00294970014396731100
2017-01-054950.004978.004920.004971.00376320018650579500
2017-01-044949.004973.004900.004917.00389810019223532200
2016-12-304740.004798.004715.004796.0019648009367921500
2016-12-294840.004845.004776.004792.00224060010750337100
2016-12-284859.004859.004815.004826.00223730010799818500
2016-12-274813.004878.004803.004859.00265200012870878100
2016-12-264914.004939.004860.004863.00232200011340464100
2016-12-224998.005012.004900.004913.00342440016873755900
2016-12-215019.005087.004985.004996.00346420017406947500
2016-12-205002.005014.004944.004979.00311150015478309500
2016-12-195000.005062.004992.005021.00457100022949834200
2016-12-165161.005182.005066.005082.00562590028686249300
2016-12-155330.005348.005235.005261.00286850015141881500
2016-12-145315.005329.005260.005278.00288870015247615900
2016-12-135306.005317.005216.005314.00392550020702421700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter