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 |
---|---|---|---|---|---|
2009/12/30 | 2,410 | 2,415 | 2,365 | 2,365 | 825,200 |
2009/12/29 | 2,375 | 2,405 | 2,365 | 2,380 | 1,060,400 |
2009/12/28 | 2,375 | 2,410 | 2,370 | 2,385 | 645,400 |
2009/12/25 | 2,400 | 2,400 | 2,365 | 2,370 | 498,600 |
2009/12/24 | 2,385 | 2,395 | 2,360 | 2,375 | 1,288,800 |
2009/12/22 | 2,400 | 2,400 | 2,360 | 2,365 | 1,287,100 |
2009/12/21 | 2,430 | 2,445 | 2,395 | 2,395 | 863,400 |
2009/12/18 | 2,390 | 2,455 | 2,390 | 2,445 | 971,900 |
2009/12/17 | 2,430 | 2,445 | 2,390 | 2,420 | 1,570,300 |
2009/12/16 | 2,460 | 2,515 | 2,410 | 2,445 | 2,188,100 |
2009/12/15 | 2,360 | 2,420 | 2,360 | 2,395 | 1,188,700 |
2009/12/14 | 2,395 | 2,430 | 2,370 | 2,380 | 1,023,800 |
2009/12/11 | 2,385 | 2,405 | 2,355 | 2,400 | 2,286,300 |
2009/12/10 | 2,395 | 2,435 | 2,360 | 2,390 | 1,596,900 |
2009/12/09 | 2,360 | 2,395 | 2,350 | 2,390 | 1,524,000 |
2009/12/08 | 2,455 | 2,495 | 2,375 | 2,390 | 2,037,000 |
2009/12/07 | 2,450 | 2,460 | 2,420 | 2,445 | 1,542,300 |
2009/12/04 | 2,415 | 2,435 | 2,375 | 2,400 | 1,756,200 |
2009/12/03 | 2,370 | 2,405 | 2,310 | 2,395 | 2,644,300 |
2009/12/02 | 2,305 | 2,375 | 2,305 | 2,350 | 2,040,100 |
2009/12/01 | 2,230 | 2,325 | 2,225 | 2,325 | 1,900,000 |
2009/11/30 | 2,180 | 2,270 | 2,175 | 2,270 | 2,154,300 |
2009/11/27 | 2,110 | 2,210 | 2,090 | 2,175 | 2,101,700 |
2009/11/26 | 2,130 | 2,160 | 2,115 | 2,150 | 1,084,700 |
2009/11/25 | 2,185 | 2,205 | 2,155 | 2,170 | 934,300 |
2009/11/24 | 2,185 | 2,195 | 2,150 | 2,180 | 1,687,600 |
2009/11/20 | 2,180 | 2,235 | 2,155 | 2,230 | 2,173,700 |
2009/11/19 | 2,265 | 2,265 | 2,170 | 2,220 | 1,687,500 |
2009/11/18 | 2,250 | 2,270 | 2,230 | 2,260 | 1,269,300 |
2009/11/17 | 2,255 | 2,290 | 2,210 | 2,290 | 2,229,000 |
2009/11/16 | 2,215 | 2,275 | 2,210 | 2,245 | 1,536,900 |
2009/11/13 | 2,195 | 2,250 | 2,175 | 2,240 | 1,249,200 |
2009/11/12 | 2,240 | 2,245 | 2,165 | 2,215 | 1,617,900 |
2009/11/11 | 2,240 | 2,275 | 2,235 | 2,235 | 1,157,900 |
2009/11/10 | 2,310 | 2,310 | 2,220 | 2,230 | 2,014,500 |
2009/11/09 | 2,165 | 2,290 | 2,160 | 2,275 | 3,062,500 |
2009/11/06 | 2,120 | 2,130 | 2,065 | 2,095 | 1,725,300 |
2009/11/05 | 2,075 | 2,125 | 2,060 | 2,110 | 1,270,700 |
2009/11/04 | 2,005 | 2,120 | 1,986 | 2,115 | 2,273,500 |
2009/11/02 | 2,100 | 2,115 | 2,070 | 2,090 | 1,125,900 |
2009/10/30 | 2,155 | 2,180 | 2,125 | 2,170 | 1,968,200 |
2009/10/29 | 2,070 | 2,170 | 2,055 | 2,150 | 3,773,400 |
2009/10/28 | 2,050 | 2,135 | 2,050 | 2,075 | 3,239,200 |
2009/10/27 | 2,095 | 2,115 | 2,060 | 2,090 | 2,178,700 |
2009/10/26 | 2,150 | 2,190 | 2,140 | 2,150 | 1,627,200 |
2009/10/23 | 2,255 | 2,255 | 2,145 | 2,150 | 2,091,200 |
2009/10/22 | 2,210 | 2,220 | 2,155 | 2,220 | 2,400,700 |
2009/10/21 | 2,265 | 2,295 | 2,245 | 2,250 | 1,605,500 |
2009/10/20 | 2,225 | 2,305 | 2,225 | 2,300 | 2,217,800 |
2009/10/19 | 2,180 | 2,245 | 2,160 | 2,240 | 1,738,300 |
2009/10/16 | 2,220 | 2,220 | 2,150 | 2,160 | 2,016,000 |
2009/10/15 | 2,270 | 2,280 | 2,240 | 2,255 | 1,568,900 |
2009/10/14 | 2,245 | 2,250 | 2,205 | 2,240 | 1,950,300 |
2009/10/13 | 2,350 | 2,350 | 2,295 | 2,305 | 1,067,100 |
2009/10/09 | 2,365 | 2,365 | 2,315 | 2,345 | 1,354,700 |
2009/10/08 | 2,375 | 2,380 | 2,325 | 2,355 | 1,088,800 |
2009/10/07 | 2,345 | 2,390 | 2,325 | 2,380 | 1,880,800 |
2009/10/06 | 2,330 | 2,385 | 2,310 | 2,345 | 1,226,500 |
2009/10/05 | 2,325 | 2,345 | 2,280 | 2,305 | 1,465,900 |
2009/10/02 | 2,405 | 2,410 | 2,350 | 2,360 | 1,460,000 |
2009/10/01 | 2,495 | 2,510 | 2,465 | 2,475 | 1,092,500 |
2009/09/30 | 2,440 | 2,475 | 2,430 | 2,475 | 1,112,700 |
2009/09/29 | 2,470 | 2,480 | 2,445 | 2,450 | 928,200 |
2009/09/28 | 2,470 | 2,490 | 2,445 | 2,490 | 1,178,600 |
2009/09/25 | 2,610 | 2,610 | 2,500 | 2,520 | 1,095,800 |
2009/09/24 | 2,645 | 2,675 | 2,600 | 2,635 | 1,863,200 |
2009/09/18 | 2,550 | 2,580 | 2,515 | 2,580 | 1,422,800 |
2009/09/17 | 2,600 | 2,640 | 2,570 | 2,590 | 736,800 |
2009/09/16 | 2,570 | 2,615 | 2,555 | 2,565 | 1,013,000 |
2009/09/15 | 2,595 | 2,595 | 2,520 | 2,535 | 800,800 |
2009/09/14 | 2,600 | 2,620 | 2,550 | 2,590 | 991,600 |
2009/09/11 | 2,610 | 2,615 | 2,575 | 2,590 | 2,311,300 |
2009/09/10 | 2,545 | 2,585 | 2,535 | 2,575 | 1,082,100 |
2009/09/09 | 2,520 | 2,530 | 2,460 | 2,495 | 1,074,000 |
2009/09/08 | 2,550 | 2,560 | 2,530 | 2,535 | 783,500 |
2009/09/07 | 2,555 | 2,570 | 2,525 | 2,545 | 525,500 |
2009/09/04 | 2,540 | 2,555 | 2,525 | 2,550 | 1,020,800 |
2009/09/03 | 2,555 | 2,570 | 2,510 | 2,540 | 737,200 |
2009/09/02 | 2,590 | 2,600 | 2,560 | 2,590 | 1,459,900 |
2009/09/01 | 2,650 | 2,705 | 2,645 | 2,685 | 1,195,900 |
2009/08/31 | 2,675 | 2,745 | 2,625 | 2,625 | 1,940,700 |
2009/08/28 | 2,615 | 2,660 | 2,615 | 2,645 | 1,603,500 |
2009/08/27 | 2,565 | 2,615 | 2,555 | 2,615 | 2,082,400 |
2009/08/26 | 2,580 | 2,615 | 2,555 | 2,590 | 1,081,600 |
2009/08/25 | 2,535 | 2,575 | 2,520 | 2,540 | 1,362,000 |
2009/08/24 | 2,530 | 2,565 | 2,510 | 2,530 | 1,131,400 |
2009/08/21 | 2,470 | 2,475 | 2,425 | 2,465 | 1,053,400 |
2009/08/20 | 2,405 | 2,495 | 2,405 | 2,485 | 1,185,100 |
2009/08/19 | 2,465 | 2,465 | 2,420 | 2,430 | 870,400 |
2009/08/18 | 2,420 | 2,495 | 2,415 | 2,485 | 1,032,900 |
2009/08/17 | 2,490 | 2,495 | 2,430 | 2,450 | 1,127,800 |
2009/08/14 | 2,540 | 2,550 | 2,490 | 2,550 | 1,387,800 |
2009/08/13 | 2,505 | 2,525 | 2,475 | 2,515 | 1,516,900 |
2009/08/12 | 2,535 | 2,550 | 2,520 | 2,530 | 1,533,300 |
2009/08/11 | 2,645 | 2,655 | 2,575 | 2,615 | 1,892,800 |
2009/08/10 | 2,600 | 2,610 | 2,535 | 2,565 | 661,000 |
2009/08/07 | 2,575 | 2,585 | 2,495 | 2,540 | 851,500 |
2009/08/06 | 2,570 | 2,585 | 2,535 | 2,565 | 1,303,500 |
2009/08/05 | 2,585 | 2,620 | 2,565 | 2,575 | 1,127,200 |
2009/08/04 | 2,570 | 2,625 | 2,555 | 2,580 | 2,520,200 |
2009/08/03 | 2,465 | 2,510 | 2,455 | 2,495 | 1,462,200 |
2009/07/31 | 2,410 | 2,430 | 2,375 | 2,430 | 1,557,800 |
2009/07/30 | 2,345 | 2,370 | 2,310 | 2,360 | 1,335,700 |
2009/07/29 | 2,330 | 2,345 | 2,305 | 2,315 | 1,578,600 |
2009/07/28 | 2,380 | 2,390 | 2,360 | 2,360 | 1,945,800 |
2009/07/27 | 2,390 | 2,425 | 2,360 | 2,420 | 2,507,400 |
2009/07/24 | 2,460 | 2,465 | 2,380 | 2,425 | 1,243,100 |
2009/07/23 | 2,410 | 2,440 | 2,370 | 2,380 | 947,700 |
2009/07/22 | 2,395 | 2,445 | 2,395 | 2,425 | 639,800 |
2009/07/21 | 2,420 | 2,465 | 2,405 | 2,425 | 1,241,100 |
2009/07/17 | 2,365 | 2,425 | 2,355 | 2,405 | 1,287,200 |
2009/07/16 | 2,390 | 2,405 | 2,300 | 2,310 | 1,566,800 |
2009/07/15 | 2,325 | 2,360 | 2,285 | 2,330 | 1,110,700 |
2009/07/14 | 2,400 | 2,410 | 2,325 | 2,330 | 1,399,300 |
2009/07/13 | 2,310 | 2,415 | 2,310 | 2,335 | 1,581,900 |
2009/07/10 | 2,325 | 2,405 | 2,300 | 2,340 | 1,796,000 |
2009/07/09 | 2,335 | 2,340 | 2,290 | 2,320 | 1,547,800 |
2009/07/08 | 2,390 | 2,400 | 2,310 | 2,320 | 1,839,400 |
2009/07/07 | 2,470 | 2,505 | 2,445 | 2,450 | 999,400 |
2009/07/06 | 2,470 | 2,540 | 2,465 | 2,475 | 1,230,700 |
2009/07/03 | 2,470 | 2,510 | 2,440 | 2,495 | 1,548,500 |
2009/07/02 | 2,585 | 2,600 | 2,550 | 2,550 | 1,435,600 |
2009/07/01 | 2,540 | 2,605 | 2,510 | 2,550 | 2,145,300 |
2009/06/30 | 2,495 | 2,550 | 2,485 | 2,535 | 1,919,500 |
2009/06/29 | 2,485 | 2,535 | 2,470 | 2,485 | 1,778,000 |
2009/06/26 | 2,555 | 2,560 | 2,510 | 2,550 | 2,139,500 |
2009/06/25 | 2,540 | 2,560 | 2,480 | 2,540 | 2,000,300 |
2009/06/24 | 2,555 | 2,580 | 2,520 | 2,535 | 1,376,400 |
2009/06/23 | 2,515 | 2,560 | 2,470 | 2,550 | 2,233,300 |
2009/06/22 | 2,655 | 2,685 | 2,605 | 2,630 | 1,252,800 |
2009/06/19 | 2,610 | 2,675 | 2,585 | 2,650 | 1,839,800 |
2009/06/18 | 2,575 | 2,600 | 2,515 | 2,585 | 1,345,800 |
2009/06/17 | 2,645 | 2,725 | 2,585 | 2,615 | 1,466,300 |
2009/06/16 | 2,720 | 2,735 | 2,615 | 2,640 | 1,511,200 |
2009/06/15 | 2,845 | 2,865 | 2,790 | 2,800 | 908,900 |
2009/06/12 | 2,860 | 2,905 | 2,810 | 2,875 | 3,031,200 |
2009/06/11 | 2,830 | 2,855 | 2,810 | 2,820 | 1,321,000 |
2009/06/10 | 2,830 | 2,875 | 2,790 | 2,870 | 1,864,600 |
2009/06/09 | 2,850 | 2,850 | 2,755 | 2,780 | 1,463,600 |
2009/06/08 | 2,820 | 2,915 | 2,820 | 2,880 | 1,547,900 |
2009/06/05 | 2,815 | 2,835 | 2,775 | 2,785 | 1,570,900 |
2009/06/04 | 2,780 | 2,865 | 2,775 | 2,790 | 1,718,600 |
2009/06/03 | 2,835 | 2,845 | 2,785 | 2,805 | 1,532,200 |
2009/06/02 | 2,850 | 2,860 | 2,785 | 2,830 | 1,516,100 |
2009/06/01 | 2,750 | 2,830 | 2,710 | 2,810 | 1,203,800 |
2009/05/29 | 2,785 | 2,790 | 2,735 | 2,790 | 2,341,800 |
2009/05/28 | 2,815 | 2,845 | 2,775 | 2,775 | 1,472,200 |
2009/05/27 | 2,805 | 2,840 | 2,785 | 2,815 | 1,570,200 |
2009/05/26 | 2,840 | 2,840 | 2,750 | 2,780 | 1,344,500 |
2009/05/25 | 2,765 | 2,820 | 2,755 | 2,805 | 1,667,600 |
2009/05/22 | 2,720 | 2,805 | 2,700 | 2,705 | 2,319,200 |
2009/05/21 | 2,715 | 2,775 | 2,680 | 2,760 | 1,646,100 |
2009/05/20 | 2,820 | 2,835 | 2,715 | 2,755 | 1,474,400 |
2009/05/19 | 2,840 | 2,840 | 2,785 | 2,815 | 962,800 |
2009/05/18 | 2,750 | 2,765 | 2,705 | 2,705 | 860,800 |
2009/05/15 | 2,750 | 2,845 | 2,740 | 2,835 | 1,214,400 |
2009/05/14 | 2,705 | 2,740 | 2,700 | 2,715 | 1,166,100 |
2009/05/13 | 2,780 | 2,885 | 2,775 | 2,825 | 1,541,000 |
2009/05/12 | 2,865 | 2,920 | 2,755 | 2,755 | 2,400,100 |
2009/05/11 | 3,020 | 3,060 | 2,850 | 2,945 | 2,207,500 |
2009/05/08 | 2,820 | 2,915 | 2,800 | 2,900 | 2,291,800 |
2009/05/07 | 2,735 | 2,810 | 2,715 | 2,780 | 2,538,600 |
2009/05/01 | 2,635 | 2,655 | 2,550 | 2,590 | 1,578,600 |
2009/04/30 | 2,705 | 2,715 | 2,625 | 2,675 | 2,279,600 |
2009/04/28 | 2,585 | 2,675 | 2,575 | 2,575 | 1,787,400 |
2009/04/27 | 2,570 | 2,645 | 2,515 | 2,580 | 1,532,200 |
2009/04/24 | 2,525 | 2,560 | 2,420 | 2,490 | 2,098,100 |
2009/04/23 | 2,520 | 2,520 | 2,415 | 2,485 | 1,409,700 |
2009/04/22 | 2,535 | 2,560 | 2,460 | 2,515 | 1,202,000 |
2009/04/21 | 2,520 | 2,535 | 2,445 | 2,515 | 1,696,000 |
2009/04/20 | 2,670 | 2,690 | 2,600 | 2,655 | 912,600 |
2009/04/17 | 2,705 | 2,745 | 2,620 | 2,630 | 1,586,000 |
2009/04/16 | 2,760 | 2,800 | 2,640 | 2,680 | 1,784,500 |
2009/04/15 | 2,705 | 2,730 | 2,625 | 2,695 | 1,467,300 |
2009/04/14 | 2,760 | 2,785 | 2,650 | 2,730 | 2,720,000 |
2009/04/13 | 2,595 | 2,780 | 2,550 | 2,735 | 1,972,600 |
2009/04/10 | 2,605 | 2,630 | 2,510 | 2,605 | 2,434,300 |
2009/04/09 | 2,410 | 2,585 | 2,410 | 2,575 | 1,664,600 |
2009/04/08 | 2,435 | 2,440 | 2,340 | 2,365 | 1,430,600 |
2009/04/07 | 2,510 | 2,570 | 2,480 | 2,525 | 1,329,200 |
2009/04/06 | 2,640 | 2,640 | 2,475 | 2,500 | 1,374,100 |
2009/04/03 | 2,550 | 2,595 | 2,505 | 2,520 | 1,190,100 |
2009/04/02 | 2,355 | 2,520 | 2,345 | 2,510 | 1,725,900 |
2009/04/01 | 2,350 | 2,370 | 2,295 | 2,340 | 1,335,600 |
2009/03/31 | 2,380 | 2,475 | 2,240 | 2,275 | 2,457,700 |
2009/03/30 | 2,590 | 2,625 | 2,420 | 2,420 | 1,997,500 |
2009/03/27 | 2,555 | 2,670 | 2,540 | 2,630 | 2,305,800 |
2009/03/26 | 2,415 | 2,480 | 2,360 | 2,475 | 1,295,300 |
2009/03/25 | 2,490 | 2,490 | 2,370 | 2,415 | 2,091,800 |
2009/03/24 | 2,500 | 2,510 | 2,415 | 2,495 | 2,019,800 |
2009/03/23 | 2,255 | 2,380 | 2,225 | 2,340 | 1,967,800 |
2009/03/19 | 2,225 | 2,325 | 2,210 | 2,290 | 2,875,800 |
2009/03/18 | 2,140 | 2,215 | 2,130 | 2,190 | 3,892,000 |
2009/03/17 | 2,065 | 2,125 | 2,065 | 2,090 | 2,846,600 |
2009/03/16 | 1,985 | 2,090 | 1,985 | 2,025 | 2,279,300 |
2009/03/13 | 1,941 | 2,040 | 1,937 | 2,025 | 3,349,500 |
2009/03/12 | 2,025 | 2,040 | 1,897 | 1,906 | 2,527,600 |
2009/03/11 | 2,000 | 2,070 | 1,984 | 2,060 | 2,769,000 |
2009/03/10 | 1,776 | 1,896 | 1,765 | 1,890 | 3,167,100 |
2009/03/09 | 1,975 | 1,976 | 1,766 | 1,836 | 3,512,800 |
2009/03/06 | 2,055 | 2,070 | 1,976 | 1,983 | 2,926,700 |
2009/03/05 | 2,200 | 2,210 | 2,095 | 2,095 | 2,856,400 |
2009/03/04 | 2,150 | 2,205 | 2,130 | 2,200 | 1,609,600 |
2009/03/03 | 2,160 | 2,230 | 2,130 | 2,230 | 1,787,600 |
2009/03/02 | 2,250 | 2,350 | 2,230 | 2,240 | 1,755,500 |
2009/02/27 | 2,220 | 2,370 | 2,205 | 2,370 | 1,924,800 |
2009/02/26 | 2,250 | 2,325 | 2,210 | 2,225 | 1,328,200 |
2009/02/25 | 2,250 | 2,295 | 2,180 | 2,290 | 1,542,800 |
2009/02/24 | 2,110 | 2,195 | 2,105 | 2,155 | 1,161,500 |
2009/02/23 | 2,130 | 2,240 | 2,115 | 2,210 | 1,495,800 |
2009/02/20 | 2,220 | 2,380 | 2,200 | 2,235 | 2,681,200 |
2009/02/19 | 2,270 | 2,305 | 2,210 | 2,210 | 1,371,500 |
2009/02/18 | 2,275 | 2,315 | 2,235 | 2,265 | 1,578,200 |
2009/02/17 | 2,400 | 2,430 | 2,345 | 2,350 | 1,226,300 |
2009/02/16 | 2,285 | 2,440 | 2,275 | 2,430 | 2,213,700 |
2009/02/13 | 2,385 | 2,385 | 2,270 | 2,325 | 2,825,400 |
2009/02/12 | 2,445 | 2,450 | 2,370 | 2,380 | 1,794,500 |
2009/02/10 | 2,500 | 2,560 | 2,485 | 2,510 | 1,362,200 |
2009/02/09 | 2,500 | 2,510 | 2,415 | 2,420 | 1,179,300 |
2009/02/06 | 2,425 | 2,445 | 2,385 | 2,425 | 1,023,000 |
2009/02/05 | 2,435 | 2,435 | 2,340 | 2,355 | 795,400 |
2009/02/04 | 2,410 | 2,485 | 2,375 | 2,440 | 1,362,400 |
2009/02/03 | 2,340 | 2,505 | 2,310 | 2,370 | 1,542,100 |
2009/02/02 | 2,305 | 2,335 | 2,250 | 2,300 | 1,294,700 |
2009/01/30 | 2,470 | 2,495 | 2,360 | 2,385 | 1,496,000 |
2009/01/29 | 2,510 | 2,575 | 2,510 | 2,565 | 1,898,700 |
2009/01/28 | 2,425 | 2,475 | 2,310 | 2,425 | 1,861,900 |
2009/01/27 | 2,295 | 2,470 | 2,290 | 2,450 | 1,618,800 |
2009/01/26 | 2,200 | 2,295 | 2,200 | 2,225 | 1,323,900 |
2009/01/23 | 2,310 | 2,310 | 2,200 | 2,200 | 1,775,800 |
2009/01/22 | 2,225 | 2,370 | 2,175 | 2,370 | 1,999,400 |
2009/01/21 | 2,315 | 2,315 | 2,170 | 2,175 | 3,404,600 |
2009/01/20 | 2,485 | 2,550 | 2,415 | 2,435 | 1,680,200 |
2009/01/19 | 2,470 | 2,630 | 2,470 | 2,495 | 1,865,200 |
2009/01/16 | 2,455 | 2,550 | 2,410 | 2,495 | 1,840,500 |
2009/01/15 | 2,385 | 2,450 | 2,355 | 2,415 | 2,028,800 |
2009/01/14 | 2,435 | 2,545 | 2,430 | 2,465 | 1,496,400 |
2009/01/13 | 2,435 | 2,465 | 2,410 | 2,415 | 1,177,000 |
2009/01/09 | 2,615 | 2,650 | 2,550 | 2,555 | 1,773,600 |
2009/01/08 | 2,575 | 2,655 | 2,570 | 2,575 | 966,800 |
2009/01/07 | 2,665 | 2,710 | 2,620 | 2,640 | 1,610,800 |
2009/01/06 | 2,745 | 2,750 | 2,620 | 2,625 | 1,226,900 |
2009/01/05 | 2,840 | 2,845 | 2,680 | 2,730 | 825,200 |