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 |
---|---|---|---|---|---|
2014/12/30 | 2,935 | 2,938 | 2,878 | 2,881 | 862,100 |
2014/12/29 | 2,935 | 2,946 | 2,885 | 2,925 | 883,000 |
2014/12/26 | 2,879 | 2,913 | 2,868 | 2,911 | 671,000 |
2014/12/25 | 2,896 | 2,898 | 2,875 | 2,892 | 768,900 |
2014/12/24 | 2,906 | 2,925 | 2,885 | 2,894 | 1,433,500 |
2014/12/22 | 2,888 | 2,905 | 2,861 | 2,880 | 1,639,900 |
2014/12/19 | 2,863 | 2,896 | 2,834 | 2,858 | 2,458,700 |
2014/12/18 | 2,843 | 2,863 | 2,802 | 2,813 | 2,106,800 |
2014/12/17 | 2,778 | 2,825 | 2,759 | 2,775 | 2,084,700 |
2014/12/16 | 2,752 | 2,794 | 2,749 | 2,778 | 2,173,500 |
2014/12/15 | 2,805 | 2,823 | 2,772 | 2,800 | 2,047,100 |
2014/12/12 | 2,874 | 2,905 | 2,857 | 2,869 | 2,918,800 |
2014/12/11 | 2,824 | 2,868 | 2,791 | 2,861 | 2,956,500 |
2014/12/10 | 2,887 | 2,901 | 2,845 | 2,874 | 2,743,400 |
2014/12/09 | 2,910 | 2,917 | 2,870 | 2,898 | 2,421,100 |
2014/12/08 | 2,944 | 2,964 | 2,926 | 2,940 | 2,009,000 |
2014/12/05 | 2,915 | 2,934 | 2,889 | 2,930 | 2,361,900 |
2014/12/04 | 2,927 | 2,949 | 2,889 | 2,937 | 2,784,600 |
2014/12/03 | 2,917 | 2,932 | 2,883 | 2,889 | 2,658,700 |
2014/12/02 | 2,797 | 2,874 | 2,797 | 2,867 | 1,520,200 |
2014/12/01 | 2,785 | 2,843 | 2,784 | 2,830 | 2,141,900 |
2014/11/28 | 2,685 | 2,777 | 2,683 | 2,771 | 2,717,600 |
2014/11/27 | 2,706 | 2,707 | 2,674 | 2,674 | 2,731,100 |
2014/11/26 | 2,696 | 2,731 | 2,683 | 2,721 | 3,900,700 |
2014/11/25 | 2,639 | 2,704 | 2,631 | 2,700 | 3,592,200 |
2014/11/21 | 2,590 | 2,606 | 2,565 | 2,599 | 2,601,300 |
2014/11/20 | 2,597 | 2,624 | 2,578 | 2,586 | 3,668,600 |
2014/11/19 | 2,565 | 2,612 | 2,531 | 2,567 | 3,401,100 |
2014/11/18 | 2,530 | 2,545 | 2,518 | 2,540 | 2,346,300 |
2014/11/17 | 2,538 | 2,540 | 2,468 | 2,473 | 1,998,700 |
2014/11/14 | 2,587 | 2,590 | 2,528 | 2,566 | 2,384,600 |
2014/11/13 | 2,516 | 2,538 | 2,504 | 2,535 | 1,650,000 |
2014/11/12 | 2,515 | 2,542 | 2,489 | 2,497 | 2,155,700 |
2014/11/11 | 2,469 | 2,512 | 2,460 | 2,485 | 1,696,000 |
2014/11/10 | 2,427 | 2,459 | 2,420 | 2,458 | 758,800 |
2014/11/07 | 2,481 | 2,481 | 2,444 | 2,452 | 1,176,900 |
2014/11/06 | 2,484 | 2,494 | 2,448 | 2,454 | 1,996,000 |
2014/11/05 | 2,442 | 2,481 | 2,426 | 2,476 | 2,188,900 |
2014/11/04 | 2,516 | 2,520 | 2,441 | 2,447 | 5,099,800 |
2014/10/31 | 2,269 | 2,376 | 2,263 | 2,358 | 3,587,300 |
2014/10/30 | 2,219 | 2,240 | 2,213 | 2,229 | 2,728,900 |
2014/10/29 | 2,183 | 2,222 | 2,176 | 2,205 | 1,846,700 |
2014/10/28 | 2,168 | 2,197 | 2,158 | 2,178 | 1,581,900 |
2014/10/27 | 2,189 | 2,205 | 2,174 | 2,186 | 1,133,400 |
2014/10/24 | 2,170 | 2,188 | 2,164 | 2,173 | 2,365,800 |
2014/10/23 | 2,126 | 2,151 | 2,119 | 2,129 | 2,212,400 |
2014/10/22 | 2,152 | 2,159 | 2,117 | 2,128 | 3,046,400 |
2014/10/21 | 2,170 | 2,173 | 2,113 | 2,123 | 1,357,600 |
2014/10/20 | 2,167 | 2,183 | 2,153 | 2,158 | 2,673,300 |
2014/10/17 | 2,142 | 2,149 | 2,084 | 2,092 | 2,989,000 |
2014/10/16 | 2,130 | 2,135 | 2,114 | 2,129 | 1,963,200 |
2014/10/15 | 2,187 | 2,196 | 2,164 | 2,190 | 1,420,400 |
2014/10/14 | 2,170 | 2,197 | 2,161 | 2,182 | 2,266,400 |
2014/10/10 | 2,218 | 2,244 | 2,206 | 2,233 | 2,021,600 |
2014/10/09 | 2,291 | 2,298 | 2,254 | 2,259 | 1,644,400 |
2014/10/08 | 2,278 | 2,300 | 2,267 | 2,286 | 2,012,600 |
2014/10/07 | 2,320 | 2,357 | 2,306 | 2,317 | 1,581,500 |
2014/10/06 | 2,331 | 2,332 | 2,282 | 2,310 | 1,762,300 |
2014/10/03 | 2,276 | 2,312 | 2,276 | 2,297 | 1,493,100 |
2014/10/02 | 2,342 | 2,350 | 2,288 | 2,295 | 2,278,200 |
2014/10/01 | 2,388 | 2,394 | 2,367 | 2,368 | 1,443,700 |
2014/09/30 | 2,400 | 2,414 | 2,368 | 2,393 | 1,734,000 |
2014/09/29 | 2,430 | 2,433 | 2,404 | 2,419 | 1,162,900 |
2014/09/26 | 2,381 | 2,419 | 2,376 | 2,398 | 1,790,700 |
2014/09/25 | 2,439 | 2,449 | 2,406 | 2,449 | 2,427,700 |
2014/09/24 | 2,420 | 2,433 | 2,401 | 2,408 | 1,995,300 |
2014/09/22 | 2,453 | 2,471 | 2,437 | 2,452 | 1,304,700 |
2014/09/19 | 2,446 | 2,470 | 2,431 | 2,459 | 1,875,000 |
2014/09/18 | 2,414 | 2,448 | 2,408 | 2,433 | 1,503,600 |
2014/09/17 | 2,423 | 2,445 | 2,396 | 2,396 | 846,800 |
2014/09/16 | 2,441 | 2,450 | 2,411 | 2,416 | 1,438,300 |
2014/09/12 | 2,478 | 2,478 | 2,438 | 2,456 | 2,216,900 |
2014/09/11 | 2,468 | 2,496 | 2,460 | 2,463 | 1,604,100 |
2014/09/10 | 2,396 | 2,449 | 2,395 | 2,446 | 1,170,600 |
2014/09/09 | 2,422 | 2,428 | 2,412 | 2,416 | 811,000 |
2014/09/08 | 2,407 | 2,415 | 2,379 | 2,396 | 1,260,700 |
2014/09/05 | 2,415 | 2,415 | 2,374 | 2,383 | 876,500 |
2014/09/04 | 2,391 | 2,398 | 2,362 | 2,383 | 1,339,200 |
2014/09/03 | 2,399 | 2,415 | 2,388 | 2,392 | 1,106,800 |
2014/09/02 | 2,349 | 2,400 | 2,338 | 2,382 | 1,036,200 |
2014/09/01 | 2,346 | 2,354 | 2,336 | 2,347 | 797,400 |
2014/08/29 | 2,359 | 2,384 | 2,345 | 2,347 | 1,308,300 |
2014/08/28 | 2,361 | 2,382 | 2,349 | 2,373 | 1,219,000 |
2014/08/27 | 2,382 | 2,425 | 2,371 | 2,390 | 1,074,300 |
2014/08/26 | 2,386 | 2,399 | 2,368 | 2,372 | 766,300 |
2014/08/25 | 2,423 | 2,426 | 2,363 | 2,384 | 1,254,400 |
2014/08/22 | 2,415 | 2,429 | 2,391 | 2,393 | 1,311,900 |
2014/08/21 | 2,359 | 2,396 | 2,359 | 2,389 | 941,400 |
2014/08/20 | 2,403 | 2,404 | 2,343 | 2,355 | 1,034,600 |
2014/08/19 | 2,398 | 2,413 | 2,371 | 2,381 | 1,062,500 |
2014/08/18 | 2,400 | 2,400 | 2,356 | 2,376 | 1,006,800 |
2014/08/15 | 2,390 | 2,395 | 2,371 | 2,388 | 1,391,500 |
2014/08/14 | 2,375 | 2,393 | 2,363 | 2,382 | 1,703,500 |
2014/08/13 | 2,322 | 2,362 | 2,303 | 2,352 | 1,516,100 |
2014/08/12 | 2,296 | 2,325 | 2,260 | 2,313 | 977,300 |
2014/08/11 | 2,260 | 2,330 | 2,240 | 2,297 | 2,068,000 |
2014/08/08 | 2,244 | 2,252 | 2,180 | 2,191 | 1,282,000 |
2014/08/07 | 2,247 | 2,264 | 2,225 | 2,262 | 1,343,300 |
2014/08/06 | 2,276 | 2,278 | 2,231 | 2,257 | 1,785,900 |
2014/08/05 | 2,316 | 2,321 | 2,274 | 2,278 | 1,083,400 |
2014/08/04 | 2,319 | 2,330 | 2,298 | 2,311 | 1,364,000 |
2014/08/01 | 2,350 | 2,362 | 2,329 | 2,330 | 1,395,800 |
2014/07/31 | 2,380 | 2,411 | 2,378 | 2,380 | 1,732,700 |
2014/07/30 | 2,346 | 2,367 | 2,329 | 2,353 | 1,043,600 |
2014/07/29 | 2,376 | 2,376 | 2,354 | 2,356 | 879,600 |
2014/07/28 | 2,343 | 2,361 | 2,339 | 2,356 | 1,369,000 |
2014/07/25 | 2,350 | 2,352 | 2,311 | 2,321 | 1,361,100 |
2014/07/24 | 2,333 | 2,348 | 2,306 | 2,324 | 1,663,700 |
2014/07/23 | 2,348 | 2,365 | 2,336 | 2,345 | 1,115,000 |
2014/07/22 | 2,336 | 2,361 | 2,320 | 2,335 | 1,204,400 |
2014/07/18 | 2,300 | 2,312 | 2,275 | 2,305 | 1,237,900 |
2014/07/17 | 2,345 | 2,361 | 2,336 | 2,341 | 1,003,200 |
2014/07/16 | 2,407 | 2,413 | 2,338 | 2,339 | 1,786,300 |
2014/07/15 | 2,381 | 2,405 | 2,380 | 2,391 | 1,225,100 |
2014/07/14 | 2,333 | 2,365 | 2,320 | 2,359 | 922,900 |
2014/07/11 | 2,320 | 2,352 | 2,315 | 2,332 | 1,382,000 |
2014/07/10 | 2,372 | 2,383 | 2,353 | 2,356 | 1,153,300 |
2014/07/09 | 2,336 | 2,383 | 2,329 | 2,377 | 1,866,100 |
2014/07/08 | 2,409 | 2,411 | 2,340 | 2,347 | 2,673,100 |
2014/07/07 | 2,417 | 2,437 | 2,411 | 2,420 | 852,600 |
2014/07/04 | 2,466 | 2,469 | 2,420 | 2,424 | 1,467,400 |
2014/07/03 | 2,469 | 2,471 | 2,433 | 2,449 | 1,325,700 |
2014/07/02 | 2,475 | 2,484 | 2,442 | 2,446 | 1,872,300 |
2014/07/01 | 2,470 | 2,482 | 2,441 | 2,465 | 1,754,200 |
2014/06/30 | 2,466 | 2,469 | 2,430 | 2,447 | 1,852,600 |
2014/06/27 | 2,501 | 2,504 | 2,433 | 2,465 | 2,274,100 |
2014/06/26 | 2,541 | 2,546 | 2,519 | 2,523 | 2,388,000 |
2014/06/25 | 2,502 | 2,530 | 2,492 | 2,506 | 3,116,900 |
2014/06/24 | 2,529 | 2,544 | 2,493 | 2,515 | 1,962,400 |
2014/06/23 | 2,538 | 2,554 | 2,534 | 2,542 | 1,517,200 |
2014/06/20 | 2,574 | 2,595 | 2,525 | 2,525 | 3,618,600 |
2014/06/19 | 2,523 | 2,596 | 2,510 | 2,574 | 2,936,500 |
2014/06/18 | 2,498 | 2,533 | 2,491 | 2,514 | 2,296,500 |
2014/06/17 | 2,518 | 2,542 | 2,503 | 2,518 | 1,779,700 |
2014/06/16 | 2,521 | 2,545 | 2,492 | 2,518 | 1,966,100 |
2014/06/13 | 2,500 | 2,525 | 2,477 | 2,519 | 3,052,000 |
2014/06/12 | 2,496 | 2,502 | 2,456 | 2,485 | 2,722,100 |
2014/06/11 | 2,500 | 2,557 | 2,496 | 2,556 | 1,840,800 |
2014/06/10 | 2,493 | 2,517 | 2,478 | 2,494 | 2,042,500 |
2014/06/09 | 2,487 | 2,489 | 2,471 | 2,478 | 781,000 |
2014/06/06 | 2,443 | 2,474 | 2,442 | 2,449 | 1,434,200 |
2014/06/05 | 2,470 | 2,473 | 2,420 | 2,427 | 1,699,000 |
2014/06/04 | 2,443 | 2,467 | 2,408 | 2,467 | 2,152,400 |
2014/06/03 | 2,446 | 2,454 | 2,421 | 2,422 | 1,880,000 |
2014/06/02 | 2,425 | 2,445 | 2,412 | 2,435 | 2,151,600 |
2014/05/30 | 2,390 | 2,429 | 2,385 | 2,410 | 1,793,100 |
2014/05/29 | 2,387 | 2,399 | 2,367 | 2,382 | 1,727,200 |
2014/05/28 | 2,392 | 2,444 | 2,377 | 2,422 | 2,084,600 |
2014/05/27 | 2,351 | 2,406 | 2,348 | 2,358 | 1,084,100 |
2014/05/26 | 2,376 | 2,380 | 2,334 | 2,352 | 1,179,700 |
2014/05/23 | 2,323 | 2,358 | 2,306 | 2,333 | 2,230,800 |
2014/05/22 | 2,246 | 2,329 | 2,230 | 2,323 | 3,228,400 |
2014/05/21 | 2,300 | 2,338 | 2,232 | 2,244 | 2,796,000 |
2014/05/20 | 2,392 | 2,435 | 2,340 | 2,350 | 1,629,300 |
2014/05/19 | 2,376 | 2,388 | 2,349 | 2,370 | 1,085,300 |
2014/05/16 | 2,380 | 2,400 | 2,359 | 2,386 | 1,335,100 |
2014/05/15 | 2,425 | 2,435 | 2,402 | 2,432 | 1,341,400 |
2014/05/14 | 2,412 | 2,443 | 2,404 | 2,443 | 878,200 |
2014/05/13 | 2,408 | 2,429 | 2,403 | 2,413 | 1,129,200 |
2014/05/12 | 2,358 | 2,392 | 2,346 | 2,361 | 1,119,800 |
2014/05/09 | 2,341 | 2,391 | 2,331 | 2,370 | 1,425,900 |
2014/05/08 | 2,330 | 2,385 | 2,320 | 2,353 | 2,160,400 |
2014/05/07 | 2,330 | 2,330 | 2,277 | 2,303 | 2,620,000 |
2014/05/02 | 2,344 | 2,362 | 2,341 | 2,354 | 940,600 |
2014/05/01 | 2,300 | 2,367 | 2,293 | 2,359 | 1,414,600 |
2014/04/30 | 2,316 | 2,320 | 2,283 | 2,290 | 1,650,900 |
2014/04/28 | 2,276 | 2,318 | 2,268 | 2,314 | 996,400 |
2014/04/25 | 2,289 | 2,336 | 2,265 | 2,320 | 1,238,200 |
2014/04/24 | 2,292 | 2,324 | 2,282 | 2,298 | 823,100 |
2014/04/23 | 2,298 | 2,309 | 2,277 | 2,296 | 998,200 |
2014/04/22 | 2,294 | 2,325 | 2,279 | 2,279 | 1,380,200 |
2014/04/21 | 2,302 | 2,320 | 2,282 | 2,287 | 549,200 |
2014/04/18 | 2,312 | 2,319 | 2,284 | 2,299 | 784,500 |
2014/04/17 | 2,269 | 2,290 | 2,254 | 2,262 | 1,247,700 |
2014/04/16 | 2,240 | 2,281 | 2,221 | 2,278 | 1,189,600 |
2014/04/15 | 2,228 | 2,240 | 2,203 | 2,211 | 1,187,000 |
2014/04/14 | 2,200 | 2,248 | 2,196 | 2,213 | 1,191,900 |
2014/04/11 | 2,200 | 2,228 | 2,185 | 2,222 | 1,500,400 |
2014/04/10 | 2,350 | 2,360 | 2,263 | 2,275 | 1,379,100 |
2014/04/09 | 2,308 | 2,341 | 2,284 | 2,315 | 2,552,000 |
2014/04/08 | 2,353 | 2,359 | 2,306 | 2,327 | 1,727,700 |
2014/04/07 | 2,400 | 2,420 | 2,352 | 2,380 | 1,494,900 |
2014/04/04 | 2,410 | 2,448 | 2,410 | 2,439 | 965,900 |
2014/04/03 | 2,405 | 2,449 | 2,399 | 2,424 | 1,439,600 |
2014/04/02 | 2,410 | 2,438 | 2,392 | 2,399 | 1,573,900 |
2014/04/01 | 2,393 | 2,403 | 2,352 | 2,390 | 2,018,500 |
2014/03/31 | 2,314 | 2,374 | 2,302 | 2,364 | 2,476,400 |
2014/03/28 | 2,262 | 2,292 | 2,220 | 2,289 | 1,235,800 |
2014/03/27 | 2,270 | 2,289 | 2,209 | 2,281 | 2,088,500 |
2014/03/26 | 2,242 | 2,300 | 2,238 | 2,300 | 2,105,000 |
2014/03/25 | 2,188 | 2,238 | 2,170 | 2,230 | 2,374,500 |
2014/03/24 | 2,226 | 2,255 | 2,203 | 2,225 | 2,295,800 |
2014/03/20 | 2,313 | 2,313 | 2,229 | 2,244 | 1,924,900 |
2014/03/19 | 2,307 | 2,332 | 2,263 | 2,290 | 1,241,600 |
2014/03/18 | 2,328 | 2,330 | 2,290 | 2,295 | 1,249,100 |
2014/03/17 | 2,284 | 2,286 | 2,251 | 2,280 | 1,336,400 |
2014/03/14 | 2,311 | 2,321 | 2,264 | 2,302 | 3,781,800 |
2014/03/13 | 2,410 | 2,424 | 2,388 | 2,389 | 1,188,600 |
2014/03/12 | 2,445 | 2,446 | 2,392 | 2,411 | 1,419,500 |
2014/03/11 | 2,456 | 2,491 | 2,455 | 2,488 | 1,082,500 |
2014/03/10 | 2,465 | 2,483 | 2,433 | 2,449 | 1,086,800 |
2014/03/07 | 2,467 | 2,495 | 2,442 | 2,480 | 2,326,000 |
2014/03/06 | 2,422 | 2,442 | 2,389 | 2,431 | 2,535,800 |
2014/03/05 | 2,449 | 2,462 | 2,420 | 2,423 | 1,168,400 |
2014/03/04 | 2,380 | 2,447 | 2,380 | 2,406 | 1,356,500 |
2014/03/03 | 2,390 | 2,413 | 2,364 | 2,404 | 1,944,800 |
2014/02/28 | 2,390 | 2,410 | 2,377 | 2,408 | 2,865,900 |
2014/02/27 | 2,441 | 2,441 | 2,388 | 2,398 | 1,883,100 |
2014/02/26 | 2,458 | 2,484 | 2,451 | 2,454 | 1,224,800 |
2014/02/25 | 2,499 | 2,521 | 2,471 | 2,500 | 1,696,200 |
2014/02/24 | 2,510 | 2,543 | 2,416 | 2,455 | 2,524,300 |
2014/02/21 | 2,512 | 2,550 | 2,507 | 2,538 | 1,754,600 |
2014/02/20 | 2,517 | 2,539 | 2,449 | 2,465 | 1,897,500 |
2014/02/19 | 2,527 | 2,540 | 2,506 | 2,522 | 1,163,700 |
2014/02/18 | 2,474 | 2,546 | 2,469 | 2,533 | 2,369,700 |
2014/02/17 | 2,403 | 2,448 | 2,392 | 2,439 | 1,587,200 |
2014/02/14 | 2,464 | 2,505 | 2,403 | 2,425 | 1,595,600 |
2014/02/13 | 2,495 | 2,495 | 2,443 | 2,453 | 1,530,000 |
2014/02/12 | 2,441 | 2,500 | 2,439 | 2,485 | 2,513,000 |
2014/02/10 | 2,471 | 2,476 | 2,389 | 2,400 | 2,033,000 |
2014/02/07 | 2,397 | 2,425 | 2,369 | 2,420 | 2,153,100 |
2014/02/06 | 2,337 | 2,367 | 2,321 | 2,350 | 2,520,000 |
2014/02/05 | 2,295 | 2,328 | 2,279 | 2,320 | 3,044,900 |
2014/02/04 | 2,287 | 2,304 | 2,250 | 2,250 | 2,740,000 |
2014/02/03 | 2,390 | 2,413 | 2,358 | 2,364 | 1,747,500 |
2014/01/31 | 2,474 | 2,480 | 2,390 | 2,412 | 2,414,400 |
2014/01/30 | 2,487 | 2,518 | 2,429 | 2,445 | 2,396,800 |
2014/01/29 | 2,551 | 2,593 | 2,525 | 2,545 | 1,872,900 |
2014/01/28 | 2,484 | 2,515 | 2,463 | 2,479 | 1,972,100 |
2014/01/27 | 2,500 | 2,507 | 2,475 | 2,477 | 2,108,800 |
2014/01/24 | 2,643 | 2,646 | 2,577 | 2,599 | 3,121,900 |
2014/01/23 | 2,720 | 2,729 | 2,685 | 2,685 | 1,623,900 |
2014/01/22 | 2,676 | 2,705 | 2,650 | 2,692 | 1,313,000 |
2014/01/21 | 2,712 | 2,754 | 2,702 | 2,702 | 1,456,000 |
2014/01/20 | 2,736 | 2,736 | 2,677 | 2,686 | 952,900 |
2014/01/17 | 2,730 | 2,750 | 2,715 | 2,720 | 1,069,200 |
2014/01/16 | 2,767 | 2,794 | 2,746 | 2,749 | 1,618,800 |
2014/01/15 | 2,653 | 2,730 | 2,653 | 2,730 | 1,856,900 |
2014/01/14 | 2,640 | 2,643 | 2,583 | 2,603 | 2,228,200 |
2014/01/10 | 2,700 | 2,723 | 2,677 | 2,688 | 2,362,000 |
2014/01/09 | 2,728 | 2,747 | 2,692 | 2,714 | 1,531,900 |
2014/01/08 | 2,724 | 2,746 | 2,690 | 2,746 | 1,420,800 |
2014/01/07 | 2,742 | 2,747 | 2,668 | 2,683 | 2,638,300 |
2014/01/06 | 2,799 | 2,823 | 2,755 | 2,791 | 1,433,800 |