[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 
2016-12-095300.005368.005284.005343.00531570028301710700
2016-12-085207.005285.005197.005285.00438260023015132900
2016-12-075130.005173.005119.005150.00372300019170444600
2016-12-065061.005120.005057.005071.00445670022640215400
2016-12-055050.005065.004993.005011.00278980014030285200
2016-12-025005.005089.005002.005065.00442210022351329700
2016-12-014999.005019.004954.004995.00510200025462099100
2016-11-304900.004910.004870.004899.00382240018691282700
2016-11-294896.004920.004862.004890.00268820013143690500
2016-11-284907.004966.004896.004966.00323290015955810400
2016-11-254900.004956.004891.004937.00311520015334918000
2016-11-244805.004900.004804.004888.00341120016616104100
2016-11-224754.004775.004726.004752.00220300010464174100
2016-11-214710.004789.004690.004762.00275620013094931800
2016-11-184715.004739.004568.004608.00397120018413513800
2016-11-174602.004689.004581.004669.00333660015464460200
2016-11-164698.004712.004638.004695.00357310016725542600
2016-11-154542.004680.004524.004669.00543190025109247200
2016-11-144460.004596.004450.004570.00454570020699266800
2016-11-114400.004454.004355.004410.00626150027611962200
2016-11-104215.004239.004138.004175.00459430019240158200
2016-11-094125.004174.003784.003846.00468150018395459300
2016-11-084047.004084.004032.004051.0015133006141261500
2016-11-074050.004062.004002.004011.0014585005862977900
2016-11-044011.004024.003911.003971.00308370012201517100
2016-11-024121.004129.004059.004098.0020549008410635300
2016-11-014200.004230.004138.004216.00260550010932797300
2016-10-314074.004155.004071.004149.0022949009480296800
2016-10-284051.004095.004045.004077.00298160012150294500
2016-10-274057.004060.004002.004021.0021157008521891500
2016-10-264055.004074.004019.004056.0015966006463998200
2016-10-254100.004122.004072.004087.0016364006709960500
2016-10-244030.004052.003994.004041.0014125005688975600
2016-10-214091.004109.004024.004040.0020670008405228400
2016-10-203995.004074.003975.004071.0018972007671495800
2016-10-194018.004029.003972.003995.0021339008527961900
2016-10-184018.004050.003987.004047.0021539008661197500
2016-10-174037.004094.004034.004059.0015388006248172000
2016-10-144007.004055.003986.004033.0023996009647818900
2016-10-134023.004069.003962.003991.0017690007083680200
2016-10-124020.004062.003992.003994.00255270010249729400
2016-10-114039.004118.004034.004103.0023400009591329100
2016-10-074091.004119.004030.004053.0024225009833736300
2016-10-064001.004104.003981.004029.00292910011853864200
2016-10-053926.003968.003889.003959.00285420011255219500
2016-10-043838.003892.003818.003856.0016176006236511800
2016-10-033836.003885.003822.003838.0013303005122100800
2016-09-303814.003870.003738.003834.00281860010773116900
2016-09-293938.003967.003902.003908.0021640008491172800
2016-09-283960.003977.003897.003937.0021929008620592800
2016-09-273910.004051.003853.004051.00315050012570061100
2016-09-264073.004078.003987.003998.0021324008586661500
2016-09-234067.004134.003970.004061.00385330015654496400
2016-09-213882.004079.003828.004068.00409920016300720200
2016-09-203867.003956.003866.003897.0018059007061447900
2016-09-163820.003922.003815.003919.0019703007655300300
2016-09-153883.003899.003839.003870.0022564008724545800
2016-09-143909.003968.003874.003944.00256230010085065500
2016-09-133943.003954.003865.003881.0021061008203599500
2016-09-123958.003997.003899.003944.00323220012734894000
2016-09-094092.004119.004027.004039.00282260011473330100
2016-09-084140.004157.004064.004093.0022516009223081700
2016-09-074102.004142.004070.004123.0020573008442932000
2016-09-064178.004216.004169.004202.0016260006826619000
2016-09-054259.004299.004148.004155.0023026009711982600
2016-09-024055.004157.004040.004138.0024197009949482900
2016-09-014014.004024.003948.004017.00316350012634047600
2016-08-314070.004108.004038.004064.0021226008640347100
2016-08-304032.004060.004018.004020.0014601005884056500
2016-08-294013.004096.004005.004032.0019346007845832500
2016-08-263964.003964.003887.003900.0023027009007113400
2016-08-253990.004021.003955.004007.0019834007935586900
2016-08-243975.004016.003958.003993.0017189006848638300
2016-08-233979.003990.003892.003926.0023476009232174600
2016-08-224027.004057.003953.004004.0024708009896833700
2016-08-193886.004037.003858.004005.00413040016433124900
2016-08-183885.003957.003830.003836.0024748009604498200
2016-08-173795.003904.003777.003885.00268330010354025800
2016-08-163833.003843.003726.003738.0019071007189024400
2016-08-153858.003884.003795.003815.0017163006564778300
2016-08-123898.003929.003861.003881.0018294007110655600
2016-08-103827.003876.003811.003846.0019798007610678200
2016-08-093889.003904.003844.003897.0018611007213982500
2016-08-083800.003895.003748.003872.00359940013886258700
2016-08-053745.003791.003694.003704.00310170011536820000
2016-08-043681.003773.003667.003762.00423290015807519200
2016-08-033800.003869.003725.003732.00405550015317572500
2016-08-023863.003918.003831.003878.00274800010660418700
2016-08-013916.004017.003903.003973.00328610013032290800
2016-07-293902.004136.003860.004040.00402630016034320700
2016-07-283881.003898.003850.003882.0017345006716094800
2016-07-273900.003987.003861.003928.00273280010728839400
2016-07-263882.003902.003806.003878.0022885008828266800
2016-07-253940.003997.003915.003918.0018147007161439900
2016-07-223820.003931.003818.003903.0019134007452093300
2016-07-213933.003947.003892.003922.0024392009568141400
2016-07-203855.003891.003816.003850.0025690009884859400
2016-07-193896.003972.003844.003880.00363470014133765700
2016-07-153822.003882.003786.003808.00411620015735487700
2016-07-143691.003717.003644.003695.00323890011941774400
2016-07-133750.003776.003631.003643.00392450014501345000
2016-07-123569.003636.003537.003587.00405990014585122800
2016-07-113384.003490.003367.003450.00361660012434919200
2016-07-083326.003338.003252.003252.0028079009245211300
2016-07-073384.003392.003302.003310.0028372009472993900
2016-07-063368.003378.003280.003325.00309600010278644600
2016-07-053440.003458.003339.003395.00305150010323439400
2016-07-043398.003444.003385.003434.00296600010149135800
2016-07-013410.003457.003391.003415.00365950012489519700
2016-06-303441.003460.003365.003367.00360000012228538100
2016-06-293280.003383.003256.003355.00451000015035297400
2016-06-283098.003193.003063.003154.00326470010249133600
2016-06-273239.003288.003164.003197.00341110010939256300
2016-06-243590.003618.003205.003227.00438990014646677600
2016-06-233500.003577.003485.003559.0014418005109664100
2016-06-223498.003536.003470.003497.0015084005283222200
2016-06-213450.003525.003405.003508.0021006007308739700
2016-06-203499.003558.003482.003499.0020108007062994500
2016-06-173430.003500.003421.003444.0025692008872563900
2016-06-163453.003463.003346.003368.0027011009181735200
2016-06-153417.003506.003404.003483.0027519009556037400
2016-06-143441.003470.003389.003398.00293460010003117400
2016-06-133500.003502.003444.003444.0021046007299370000
2016-06-103580.003580.003524.003572.0027116009658729100
2016-06-093646.003658.003572.003591.0019837007141692700
2016-06-083700.003710.003567.003662.0023084008396172200
2016-06-073621.003661.003605.003641.0019895007229955400
2016-06-063600.003614.003543.003592.0026807009575382600
2016-06-033669.003701.003643.003699.0014012005158694200
2016-06-023760.003794.003665.003680.0023260008604827000
2016-06-013839.003861.003796.003815.0020124007710627000
2016-05-313816.003864.003801.003839.0022475008632333800
2016-05-303863.003879.003806.003840.0015276005856720900
2016-05-273859.003920.003822.003837.0024606009461946900
2016-05-263941.003963.003783.003789.00287250011130063400
2016-05-253705.003838.003700.003801.00304680011565166400
2016-05-243696.003699.003621.003635.00290480010591943700
2016-05-233761.003777.003659.003738.0017592006536662900
2016-05-203653.003800.003651.003756.0024195009069214600
2016-05-193758.003816.003705.003723.0018204006800922300
2016-05-183676.003763.003656.003710.0017530006503051000
2016-05-173689.003709.003638.003685.0018880006941610500
2016-05-163610.003679.003598.003665.0014399005263926400
2016-05-133707.003717.003617.003620.0018537006781759100
2016-05-123637.003691.003601.003672.0022733008331442800
2016-05-113769.003787.003676.003698.0019290007176668100
2016-05-103608.003739.003569.003713.00271930010016352500
2016-05-093627.003630.003552.003573.0013626004878440500
2016-05-063630.003667.003558.003599.0016453005911991800
2016-05-023505.003640.003505.003632.00331520011841849400
2016-04-283976.003979.003605.003689.00285130010679546100
2016-04-273917.003947.003842.003883.0021754008448090500
2016-04-263970.003971.003892.003922.0018220007141128600
2016-04-253979.004047.003943.003988.00280110011178539300
2016-04-223785.003959.003780.003913.00351380013698036400
2016-04-213800.003850.003758.003839.00384840014681475000
2016-04-203773.003786.003666.003692.0025267009341527100
2016-04-193680.003708.003652.003685.00325600011977065700
2016-04-183551.003602.003497.003539.00418510014842629900
2016-04-153730.003794.003711.003761.00287110010788734700
2016-04-143743.003825.003727.003805.00337460012780390300
2016-04-133527.003684.003514.003641.00427030015455032800
2016-04-123434.003504.003415.003465.0021788007562774700
2016-04-113473.003476.003389.003435.0022166007595836600
2016-04-083400.003554.003355.003479.00434460014994154300
2016-04-073561.003571.003451.003473.00306360010709056700
2016-04-063559.003578.003471.003491.00295860010378892500
2016-04-053675.003713.003538.003548.00370510013283330700
2016-04-043658.003718.003630.003674.0020647007588991400
2016-04-013780.003787.003641.003659.00316400011660568400
2016-03-313851.003910.003800.003800.00378790014536240000
2016-03-303924.003978.003874.003881.0019800007750432200
2016-03-293940.003999.003928.003941.0018852007449455700
2016-03-283995.004030.003892.003967.0024052009491667400
2016-03-253809.004000.003801.003987.0025052009880780200
2016-03-243871.003891.003821.003831.0021291008193920700
2016-03-233921.003990.003857.003882.0017346006767014700
2016-03-223882.003942.003846.003897.0023553009176263400
2016-03-183896.003946.003779.003823.00314920012057662300
2016-03-173979.004033.003889.003934.0024525009702643900
2016-03-163940.003975.003911.003927.0018588007320922200
2016-03-154057.004082.003964.003983.0020937008392111900
2016-03-144018.004117.003972.004068.00255740010408242600
2016-03-113869.003978.003853.003959.00364400014213773300
2016-03-103914.003964.003858.003957.00264950010398628300
2016-03-093892.003894.003818.003865.0024385009389631900
2016-03-083979.004046.003875.003955.00311160012279614400
2016-03-074110.004117.003958.004012.00344730013795505900
2016-03-044159.004161.004107.004148.0017455007222279100
2016-03-034138.004206.004108.004179.0018852007852666900
2016-03-024030.004167.004001.004112.00312160012793592500
2016-03-013931.003967.003847.003876.0020313007898094900
2016-02-294029.004077.003936.003936.00337500013417473300
2016-02-264020.004069.003966.003980.0023716009478334700
2016-02-253918.004030.003887.004003.00338370013469110000
2016-02-243775.003871.003725.003850.00429590016374018000
2016-02-233827.003909.003817.003845.00333290012843098300
2016-02-223688.003820.003684.003791.00267740010112228500
2016-02-193743.003770.003692.003719.0023275008686817200
2016-02-183800.003818.003722.003783.00308410011648123600
2016-02-173800.003857.003626.003677.00349360012970830400
2016-02-163664.003881.003664.003827.00268330010197210100
2016-02-153500.003784.003466.003723.00538870019690096300
2016-02-123333.003448.003310.003350.00473810016012940200
2016-02-103692.003718.003505.003558.00400950014386365500
2016-02-093729.003773.003666.003701.00398860014800481400
2016-02-083917.003972.003871.003941.00358020014063825400
2016-02-054040.004052.003956.004033.0020261008125755800
2016-02-044100.004144.004063.004110.00280820011533763000
2016-02-034245.004289.004205.004261.0022132009394796300
2016-02-024480.004519.004400.004420.00348820015539494600
2016-02-014480.004587.004411.004571.00680050030712698600
2016-01-294153.004259.004001.004248.00427860017800054600
2016-01-284131.004150.004040.004083.0016298006683395600
2016-01-274100.004186.004084.004154.0020358008450512800
2016-01-264033.004052.003997.004020.0015407006198275300
2016-01-254118.004171.004097.004128.0020281008380265200
2016-01-224017.004068.003911.004057.0022775009108764900
2016-01-213942.004019.003839.003839.0024341009540722700
2016-01-204073.004085.003925.003929.0019687007827143200
2016-01-194035.004089.004009.004088.0016124006542630400
2016-01-183980.004079.003965.004057.0024549009906450400
2016-01-154241.004246.004055.004080.00246430010151313700
2016-01-144164.004166.004054.004154.00300670012355231700
2016-01-134248.004267.004219.004234.0023305009881703200
2016-01-124227.004294.004178.004178.00276450011658607200
2016-01-084342.004445.004334.004335.00263290011485354400
2016-01-074443.004512.004385.004391.00281830012486331500
2016-01-064546.004572.004387.004439.0018050008029735200
2016-01-054560.004560.004502.004515.0020435009245416500
2016-01-044687.004735.004577.004601.0018349008477927800
2015-12-304762.004763.004707.004712.0015103007139543700
2015-12-294680.004775.004671.004753.0016099007628967900
2015-12-284662.004690.004631.004668.0010790005027212400
2015-12-254617.004673.004606.004651.0012030005590557200
2015-12-244620.004626.004577.004586.0013948006418536100
2015-12-224497.004579.004492.004550.0014537006602509500
2015-12-214490.004547.004422.004510.00304640013672954900
2015-12-184644.004795.004522.004525.00316900014587924500
2015-12-174661.004738.004626.004649.00335390015692821700
2015-12-164492.004610.004479.004547.00278950012668591100
2015-12-154450.004459.004377.004377.0022362009851960300
2015-12-144433.004477.004385.004467.00275960012225052500
2015-12-114563.004606.004556.004573.00361180016508046000
2015-12-104535.004644.004513.004609.00381010017473753200
2015-12-094600.004604.004551.004576.00339920015546390900
2015-12-084649.004649.004607.004618.00229450010610292800
2015-12-074683.004695.004610.004628.00259010012016445700
2015-12-044589.004628.004579.004616.00266980012284257900
2015-12-034674.004713.004656.004691.0021070009870935900

   ※ 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。 

s7db.com Twitter Blog