ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価時系列情報
ＭＳ＆ＡＤインシュアランスグループホールディングス(8725)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,725 | 2,825 | 2,725 | 2,785 | 882,000 |
| 2008/12/29 | 2,905 | 2,905 | 2,770 | 2,885 | 1,572,400 |
| 2008/12/26 | 2,575 | 2,665 | 2,575 | 2,665 | 452,600 |
| 2008/12/25 | 2,535 | 2,570 | 2,520 | 2,570 | 413,400 |
| 2008/12/24 | 2,550 | 2,550 | 2,475 | 2,495 | 1,414,500 |
| 2008/12/22 | 2,495 | 2,640 | 2,475 | 2,575 | 1,644,200 |
| 2008/12/19 | 2,415 | 2,600 | 2,400 | 2,515 | 2,318,500 |
| 2008/12/18 | 2,435 | 2,535 | 2,410 | 2,440 | 2,224,300 |
| 2008/12/17 | 2,410 | 2,545 | 2,405 | 2,510 | 3,465,900 |
| 2008/12/16 | 2,440 | 2,500 | 2,355 | 2,420 | 2,397,700 |
| 2008/12/15 | 2,310 | 2,550 | 2,310 | 2,500 | 2,173,000 |
| 2008/12/12 | 2,325 | 2,420 | 2,165 | 2,270 | 4,153,100 |
| 2008/12/11 | 2,180 | 2,295 | 2,130 | 2,285 | 1,989,900 |
| 2008/12/10 | 2,270 | 2,290 | 2,115 | 2,200 | 1,728,400 |
| 2008/12/09 | 2,225 | 2,265 | 2,130 | 2,190 | 1,572,700 |
| 2008/12/08 | 2,095 | 2,285 | 2,095 | 2,265 | 1,465,500 |
| 2008/12/05 | 2,135 | 2,150 | 2,035 | 2,055 | 1,593,200 |
| 2008/12/04 | 2,110 | 2,190 | 2,080 | 2,105 | 1,719,600 |
| 2008/12/03 | 2,155 | 2,185 | 2,085 | 2,150 | 1,727,000 |
| 2008/12/02 | 2,075 | 2,180 | 2,050 | 2,075 | 1,714,000 |
| 2008/12/01 | 2,350 | 2,370 | 2,285 | 2,315 | 1,177,500 |
| 2008/11/28 | 2,325 | 2,380 | 2,220 | 2,270 | 1,825,600 |
| 2008/11/27 | 2,420 | 2,475 | 2,360 | 2,405 | 1,975,500 |
| 2008/11/26 | 2,115 | 2,365 | 2,065 | 2,310 | 2,743,200 |
| 2008/11/25 | 2,055 | 2,205 | 2,010 | 2,195 | 3,265,400 |
| 2008/11/21 | 1,635 | 2,000 | 1,635 | 1,956 | 5,062,700 |
| 2008/11/20 | 2,055 | 2,065 | 2,035 | 2,035 | 1,053,000 |
| 2008/11/19 | 2,500 | 2,560 | 2,345 | 2,435 | 1,478,700 |
| 2008/11/18 | 2,630 | 2,655 | 2,540 | 2,540 | 1,476,300 |
| 2008/11/17 | 2,720 | 2,835 | 2,550 | 2,735 | 1,653,500 |
| 2008/11/14 | 2,880 | 2,900 | 2,720 | 2,780 | 1,198,200 |
| 2008/11/13 | 2,735 | 2,840 | 2,715 | 2,720 | 1,552,400 |
| 2008/11/12 | 2,810 | 2,965 | 2,810 | 2,895 | 2,427,500 |
| 2008/11/11 | 3,140 | 3,270 | 3,030 | 3,070 | 1,287,800 |
| 2008/11/10 | 3,010 | 3,210 | 3,010 | 3,190 | 1,186,900 |
| 2008/11/07 | 2,730 | 2,980 | 2,720 | 2,855 | 1,774,400 |
| 2008/11/06 | 2,970 | 3,030 | 2,905 | 2,970 | 1,672,400 |
| 2008/11/05 | 3,170 | 3,220 | 3,070 | 3,220 | 1,484,600 |
| 2008/11/04 | 2,955 | 3,000 | 2,835 | 2,980 | 1,747,800 |
| 2008/10/31 | 2,770 | 2,880 | 2,540 | 2,675 | 3,422,500 |
| 2008/10/30 | 2,730 | 2,915 | 2,695 | 2,795 | 5,398,700 |
| 2008/10/29 | 2,680 | 2,755 | 2,540 | 2,710 | 1,998,100 |
| 2008/10/28 | 2,340 | 2,500 | 2,215 | 2,440 | 3,137,600 |
| 2008/10/27 | 2,590 | 2,800 | 2,435 | 2,460 | 3,265,100 |
| 2008/10/24 | 3,130 | 3,130 | 2,815 | 2,830 | 2,567,500 |
| 2008/10/23 | 3,000 | 3,190 | 2,900 | 3,180 | 2,540,600 |
| 2008/10/22 | 3,380 | 3,380 | 3,140 | 3,150 | 1,624,500 |
| 2008/10/21 | 3,450 | 3,500 | 3,410 | 3,450 | 1,571,300 |
| 2008/10/20 | 3,350 | 3,370 | 3,250 | 3,330 | 2,255,900 |
| 2008/10/17 | 3,170 | 3,270 | 3,160 | 3,250 | 2,188,400 |
| 2008/10/16 | 3,030 | 3,200 | 3,000 | 3,080 | 2,734,300 |
| 2008/10/15 | 3,250 | 3,460 | 3,240 | 3,430 | 2,088,100 |
| 2008/10/14 | 3,320 | 3,500 | 3,150 | 3,390 | 3,221,800 |
| 2008/10/10 | 2,890 | 3,130 | 2,890 | 3,020 | 3,418,600 |
| 2008/10/09 | 3,340 | 3,540 | 3,250 | 3,320 | 4,571,300 |
| 2008/10/08 | 3,460 | 3,600 | 3,390 | 3,440 | 3,176,000 |
| 2008/10/07 | 3,360 | 3,630 | 3,270 | 3,550 | 1,868,000 |
| 2008/10/06 | 3,620 | 3,680 | 3,480 | 3,510 | 1,919,600 |
| 2008/10/03 | 3,590 | 3,800 | 3,570 | 3,710 | 2,290,100 |
| 2008/10/02 | 3,740 | 3,770 | 3,610 | 3,640 | 2,180,100 |
| 2008/10/01 | 3,540 | 3,740 | 3,500 | 3,700 | 2,774,000 |
| 2008/09/30 | 3,450 | 3,570 | 3,330 | 3,490 | 1,992,100 |
| 2008/09/29 | 3,790 | 3,850 | 3,640 | 3,650 | 2,108,200 |
| 2008/09/26 | 3,760 | 3,860 | 3,740 | 3,840 | 2,732,500 |
| 2008/09/25 | 3,640 | 3,730 | 3,570 | 3,710 | 1,697,200 |
| 2008/09/24 | 3,500 | 3,710 | 3,450 | 3,700 | 2,772,300 |
| 2008/09/22 | 3,640 | 3,680 | 3,490 | 3,640 | 2,687,400 |
| 2008/09/19 | 3,230 | 3,540 | 3,230 | 3,390 | 2,135,300 |
| 2008/09/18 | 3,000 | 3,130 | 2,975 | 3,080 | 2,434,800 |
| 2008/09/17 | 3,350 | 3,380 | 3,190 | 3,280 | 1,931,100 |
| 2008/09/16 | 3,130 | 3,270 | 3,120 | 3,270 | 1,657,400 |
| 2008/09/12 | 3,610 | 3,630 | 3,490 | 3,620 | 1,746,800 |
| 2008/09/11 | 3,630 | 3,660 | 3,550 | 3,560 | 1,130,000 |
| 2008/09/10 | 3,620 | 3,790 | 3,610 | 3,750 | 1,435,600 |
| 2008/09/09 | 3,840 | 3,860 | 3,670 | 3,720 | 1,737,400 |
| 2008/09/08 | 3,630 | 3,860 | 3,630 | 3,840 | 2,164,500 |
| 2008/09/05 | 3,440 | 3,500 | 3,440 | 3,470 | 1,267,900 |
| 2008/09/04 | 3,570 | 3,640 | 3,530 | 3,540 | 1,601,200 |
| 2008/09/03 | 3,540 | 3,670 | 3,520 | 3,600 | 1,676,500 |
| 2008/09/02 | 3,460 | 3,590 | 3,410 | 3,440 | 1,180,800 |
| 2008/09/01 | 3,510 | 3,540 | 3,440 | 3,450 | 672,400 |
| 2008/08/29 | 3,550 | 3,640 | 3,550 | 3,610 | 2,171,200 |
| 2008/08/28 | 3,480 | 3,490 | 3,400 | 3,480 | 892,000 |
| 2008/08/27 | 3,320 | 3,440 | 3,290 | 3,430 | 1,312,700 |
| 2008/08/26 | 3,260 | 3,320 | 3,220 | 3,300 | 635,900 |
| 2008/08/25 | 3,370 | 3,410 | 3,320 | 3,350 | 918,300 |
| 2008/08/22 | 3,170 | 3,300 | 3,170 | 3,300 | 1,153,400 |
| 2008/08/21 | 3,290 | 3,300 | 3,120 | 3,160 | 1,371,200 |
| 2008/08/20 | 3,290 | 3,380 | 3,250 | 3,250 | 1,376,000 |
| 2008/08/19 | 3,360 | 3,380 | 3,280 | 3,350 | 1,008,300 |
| 2008/08/18 | 3,480 | 3,570 | 3,420 | 3,490 | 1,159,100 |
| 2008/08/15 | 3,360 | 3,520 | 3,350 | 3,520 | 1,414,500 |
| 2008/08/14 | 3,330 | 3,380 | 3,270 | 3,330 | 906,100 |
| 2008/08/13 | 3,440 | 3,440 | 3,290 | 3,330 | 1,566,300 |
| 2008/08/12 | 3,360 | 3,480 | 3,360 | 3,440 | 1,537,600 |
| 2008/08/11 | 3,240 | 3,310 | 3,220 | 3,260 | 626,700 |
| 2008/08/08 | 3,260 | 3,310 | 3,200 | 3,270 | 1,153,300 |
| 2008/08/07 | 3,420 | 3,420 | 3,230 | 3,290 | 1,347,900 |
| 2008/08/06 | 3,260 | 3,380 | 3,250 | 3,380 | 1,875,900 |
| 2008/08/05 | 3,360 | 3,380 | 3,160 | 3,190 | 1,770,100 |
| 2008/08/04 | 3,420 | 3,480 | 3,360 | 3,390 | 1,042,800 |
| 2008/08/01 | 3,490 | 3,510 | 3,370 | 3,400 | 1,243,900 |
| 2008/07/31 | 3,620 | 3,680 | 3,490 | 3,600 | 1,295,800 |
| 2008/07/30 | 3,560 | 3,600 | 3,530 | 3,580 | 1,665,000 |
| 2008/07/29 | 3,500 | 3,550 | 3,460 | 3,550 | 631,900 |
| 2008/07/28 | 3,600 | 3,640 | 3,570 | 3,590 | 1,299,800 |
| 2008/07/25 | 3,770 | 3,780 | 3,580 | 3,640 | 1,916,300 |
| 2008/07/24 | 3,830 | 3,890 | 3,790 | 3,880 | 1,966,200 |
| 2008/07/23 | 3,650 | 3,770 | 3,640 | 3,730 | 1,684,500 |
| 2008/07/22 | 3,470 | 3,530 | 3,450 | 3,500 | 1,178,000 |
| 2008/07/18 | 3,570 | 3,590 | 3,460 | 3,460 | 1,027,200 |
| 2008/07/17 | 3,490 | 3,590 | 3,490 | 3,530 | 1,217,500 |
| 2008/07/16 | 3,460 | 3,490 | 3,390 | 3,440 | 799,400 |
| 2008/07/15 | 3,450 | 3,480 | 3,430 | 3,460 | 772,400 |
| 2008/07/14 | 3,590 | 3,690 | 3,530 | 3,530 | 1,376,500 |
| 2008/07/11 | 3,620 | 3,630 | 3,490 | 3,580 | 1,769,200 |
| 2008/07/10 | 3,520 | 3,600 | 3,490 | 3,580 | 1,314,500 |
| 2008/07/09 | 3,630 | 3,670 | 3,570 | 3,600 | 1,937,400 |
| 2008/07/08 | 3,600 | 3,680 | 3,530 | 3,580 | 1,906,800 |
| 2008/07/07 | 3,550 | 3,620 | 3,460 | 3,600 | 1,794,800 |
| 2008/07/04 | 3,500 | 3,540 | 3,410 | 3,520 | 2,433,900 |
| 2008/07/03 | 3,340 | 3,410 | 3,330 | 3,400 | 1,971,200 |
| 2008/07/02 | 3,520 | 3,550 | 3,380 | 3,420 | 1,829,200 |
| 2008/07/01 | 3,610 | 3,680 | 3,520 | 3,550 | 1,516,000 |
| 2008/06/30 | 3,790 | 3,790 | 3,650 | 3,660 | 1,072,100 |
| 2008/06/27 | 3,670 | 3,800 | 3,670 | 3,780 | 1,443,600 |
| 2008/06/26 | 3,810 | 3,900 | 3,800 | 3,820 | 1,724,600 |
| 2008/06/25 | 3,770 | 3,810 | 3,610 | 3,740 | 1,749,900 |
| 2008/06/24 | 3,710 | 3,850 | 3,700 | 3,820 | 1,122,700 |
| 2008/06/23 | 3,750 | 3,780 | 3,690 | 3,750 | 1,160,700 |
| 2008/06/20 | 3,960 | 3,990 | 3,890 | 3,910 | 1,484,200 |
| 2008/06/19 | 4,060 | 4,080 | 3,950 | 3,970 | 989,900 |
| 2008/06/18 | 4,150 | 4,180 | 4,080 | 4,090 | 1,467,800 |
| 2008/06/17 | 4,290 | 4,300 | 4,230 | 4,240 | 699,500 |
| 2008/06/16 | 4,260 | 4,350 | 4,180 | 4,340 | 1,270,300 |
| 2008/06/13 | 4,140 | 4,240 | 4,040 | 4,220 | 2,894,800 |
| 2008/06/12 | 4,090 | 4,090 | 4,010 | 4,070 | 1,781,200 |
| 2008/06/11 | 4,230 | 4,240 | 4,120 | 4,130 | 843,400 |
| 2008/06/10 | 4,240 | 4,320 | 4,150 | 4,180 | 1,302,700 |
| 2008/06/09 | 4,190 | 4,230 | 4,130 | 4,190 | 1,014,600 |
| 2008/06/06 | 4,450 | 4,480 | 4,310 | 4,310 | 1,094,900 |
| 2008/06/05 | 4,370 | 4,430 | 4,320 | 4,380 | 1,645,000 |
| 2008/06/04 | 4,390 | 4,430 | 4,300 | 4,360 | 1,679,200 |
| 2008/06/03 | 4,330 | 4,490 | 4,290 | 4,360 | 2,260,500 |
| 2008/06/02 | 4,170 | 4,400 | 4,160 | 4,380 | 1,551,500 |
| 2008/05/30 | 4,180 | 4,260 | 4,130 | 4,150 | 1,507,500 |
| 2008/05/29 | 4,000 | 4,150 | 3,950 | 4,100 | 1,469,900 |
| 2008/05/28 | 4,020 | 4,070 | 3,900 | 3,930 | 1,244,100 |
| 2008/05/27 | 4,010 | 4,090 | 4,000 | 4,050 | 1,456,300 |
| 2008/05/26 | 4,160 | 4,170 | 3,990 | 3,990 | 1,498,300 |
| 2008/05/23 | 4,060 | 4,300 | 4,050 | 4,230 | 1,923,000 |
| 2008/05/22 | 3,980 | 4,010 | 3,890 | 4,010 | 1,347,200 |
| 2008/05/21 | 4,110 | 4,130 | 3,950 | 4,110 | 1,594,800 |
| 2008/05/20 | 4,260 | 4,300 | 4,200 | 4,200 | 632,800 |
| 2008/05/19 | 4,230 | 4,360 | 4,220 | 4,310 | 910,300 |
| 2008/05/16 | 4,310 | 4,340 | 4,230 | 4,250 | 1,521,400 |
| 2008/05/15 | 4,230 | 4,330 | 4,230 | 4,250 | 1,397,500 |
| 2008/05/14 | 4,210 | 4,280 | 4,100 | 4,280 | 1,799,500 |
| 2008/05/13 | 4,210 | 4,350 | 4,170 | 4,290 | 1,208,100 |
| 2008/05/12 | 4,190 | 4,300 | 4,190 | 4,250 | 678,200 |
| 2008/05/09 | 4,320 | 4,340 | 4,180 | 4,220 | 1,058,000 |
| 2008/05/08 | 4,380 | 4,420 | 4,300 | 4,320 | 839,300 |
| 2008/05/07 | 4,490 | 4,500 | 4,330 | 4,360 | 1,591,900 |
| 2008/05/02 | 4,270 | 4,470 | 4,270 | 4,450 | 1,628,300 |
| 2008/05/01 | 4,100 | 4,270 | 4,080 | 4,220 | 2,280,200 |
| 2008/04/30 | 3,990 | 4,180 | 3,980 | 4,140 | 2,121,300 |
| 2008/04/28 | 3,900 | 4,180 | 3,890 | 4,040 | 3,819,300 |
| 2008/04/25 | 3,680 | 3,970 | 3,680 | 3,910 | 1,568,600 |
| 2008/04/24 | 3,720 | 3,820 | 3,650 | 3,680 | 1,214,000 |
| 2008/04/23 | 3,720 | 3,830 | 3,700 | 3,730 | 1,223,200 |
| 2008/04/22 | 3,830 | 3,870 | 3,790 | 3,800 | 914,400 |
| 2008/04/21 | 3,840 | 3,880 | 3,840 | 3,870 | 1,369,800 |
| 2008/04/18 | 3,840 | 3,890 | 3,820 | 3,880 | 1,196,400 |
| 2008/04/17 | 3,960 | 3,970 | 3,870 | 3,890 | 1,265,300 |
| 2008/04/16 | 3,850 | 3,900 | 3,810 | 3,850 | 1,434,100 |
| 2008/04/15 | 3,860 | 3,940 | 3,840 | 3,900 | 1,715,800 |
| 2008/04/14 | 3,830 | 3,910 | 3,820 | 3,890 | 1,080,800 |
| 2008/04/11 | 4,010 | 4,100 | 3,980 | 4,030 | 1,738,100 |
| 2008/04/10 | 3,920 | 4,130 | 3,850 | 4,030 | 1,802,200 |
| 2008/04/09 | 4,070 | 4,130 | 3,850 | 3,970 | 1,429,200 |
| 2008/04/08 | 4,190 | 4,220 | 4,030 | 4,070 | 1,645,100 |
| 2008/04/07 | 3,970 | 4,160 | 3,950 | 4,140 | 1,258,500 |
| 2008/04/04 | 4,140 | 4,210 | 3,920 | 3,920 | 3,019,500 |
| 2008/04/03 | 4,130 | 4,280 | 4,130 | 4,260 | 2,351,500 |
| 2008/04/02 | 3,740 | 3,980 | 3,720 | 3,980 | 2,820,300 |
| 2008/04/01 | 3,410 | 3,720 | 3,400 | 3,720 | 4,159,500 |