8725 MS&ADインシュアランスグループホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,428	1,430	1,407	1,426	1,103,600	475.33
2011-12-29	1,405	1,420	1,382	1,417	1,362,500	472.33
2011-12-28	1,420	1,430	1,401	1,408	1,145,300	469.33
2011-12-27	1,427	1,443	1,418	1,428	1,197,100	476
2011-12-26	1,436	1,441	1,400	1,420	973,400	473.33
2011-12-22	1,421	1,444	1,406	1,431	2,317,800	477
2011-12-21	1,406	1,425	1,405	1,420	1,564,900	473.33
2011-12-20	1,401	1,406	1,389	1,390	1,236,300	463.33
2011-12-19	1,416	1,429	1,399	1,415	1,506,100	471.67
2011-12-16	1,440	1,441	1,418	1,427	1,451,200	475.67
2011-12-15	1,458	1,463	1,437	1,446	1,481,200	482
2011-12-14	1,467	1,487	1,448	1,485	1,902,700	495
2011-12-13	1,457	1,482	1,445	1,472	2,204,400	490.67
2011-12-12	1,448	1,481	1,429	1,459	2,390,000	486.33
2011-12-09	1,431	1,436	1,415	1,418	3,543,400	472.67
2011-12-08	1,472	1,480	1,453	1,459	1,880,800	486.33
2011-12-07	1,464	1,490	1,430	1,484	2,766,200	494.67
2011-12-06	1,511	1,514	1,470	1,470	1,641,400	490
2011-12-05	1,541	1,556	1,523	1,541	931,000	513.67
2011-12-02	1,535	1,554	1,524	1,541	1,409,100	513.67
2011-12-01	1,523	1,544	1,510	1,529	1,395,800	509.67
2011-11-30	1,464	1,489	1,448	1,486	1,633,100	495.33
2011-11-29	1,475	1,497	1,464	1,494	1,028,600	498
2011-11-28	1,480	1,492	1,455	1,475	1,306,700	491.67
2011-11-25	1,430	1,476	1,408	1,459	1,723,800	486.33
2011-11-24	1,424	1,453	1,412	1,430	935,300	476.67
2011-11-22	1,434	1,454	1,429	1,451	1,466,600	483.67
2011-11-21	1,483	1,484	1,431	1,434	1,490,300	478
2011-11-18	1,460	1,531	1,437	1,490	2,218,600	496.67
2011-11-17	1,511	1,531	1,479	1,524	1,016,700	508
2011-11-16	1,524	1,532	1,514	1,524	843,300	508
2011-11-15	1,510	1,530	1,506	1,523	964,000	507.67
2011-11-14	1,539	1,547	1,511	1,523	871,500	507.67
2011-11-11	1,530	1,535	1,506	1,509	1,385,200	503
2011-11-10	1,513	1,536	1,492	1,536	2,264,400	512
2011-11-09	1,528	1,560	1,526	1,557	1,328,600	519
2011-11-08	1,510	1,546	1,500	1,510	1,439,100	503.33
2011-11-07	1,513	1,531	1,490	1,529	1,449,500	509.67
2011-11-04	1,550	1,560	1,506	1,529	2,123,300	509.67
2011-11-02	1,497	1,506	1,466	1,487	1,296,800	495.67
2011-11-01	1,545	1,558	1,528	1,537	733,800	512.33
2011-10-31	1,602	1,603	1,543	1,563	1,490,700	521
2011-10-28	1,616	1,644	1,608	1,614	1,909,200	538
2011-10-27	1,513	1,579	1,502	1,576	1,187,800	525.33
2011-10-26	1,475	1,524	1,455	1,507	1,756,600	502.33
2011-10-25	1,557	1,558	1,511	1,522	1,599,700	507.33
2011-10-24	1,518	1,547	1,502	1,547	1,027,900	515.67
2011-10-21	1,563	1,568	1,501	1,518	1,343,800	506
2011-10-20	1,573	1,580	1,557	1,577	1,138,600	525.67
2011-10-19	1,562	1,587	1,554	1,580	1,394,700	526.67
2011-10-18	1,568	1,582	1,548	1,550	1,202,900	516.67
2011-10-17	1,592	1,604	1,586	1,593	1,448,800	531
2011-10-14	1,572	1,590	1,557	1,561	1,510,400	520.33
2011-10-13	1,600	1,604	1,578	1,594	923,900	531.33
2011-10-12	1,592	1,615	1,574	1,580	2,045,100	526.67
2011-10-11	1,576	1,619	1,562	1,606	2,279,000	535.33
2011-10-07	1,583	1,609	1,540	1,554	3,158,400	518
2011-10-06	1,616	1,631	1,596	1,604	1,815,100	534.67
2011-10-05	1,660	1,679	1,601	1,607	2,384,500	535.67
2011-10-04	1,627	1,656	1,616	1,644	1,353,300	548
2011-10-03	1,647	1,662	1,606	1,651	1,948,500	550.33
2011-09-30	1,710	1,710	1,677	1,696	1,209,700	565.33
2011-09-29	1,659	1,702	1,639	1,702	1,666,200	567.33
2011-09-28	1,637	1,688	1,636	1,675	2,143,000	558.33
2011-09-27	1,624	1,673	1,606	1,673	1,698,300	557.67
2011-09-26	1,628	1,629	1,592	1,617	2,017,900	539
2011-09-22	1,634	1,634	1,603	1,631	1,442,600	543.67
2011-09-21	1,663	1,664	1,631	1,645	1,286,300	548.33
2011-09-20	1,697	1,697	1,639	1,649	1,229,700	549.67
2011-09-16	1,722	1,735	1,691	1,701	1,503,400	567
2011-09-15	1,684	1,718	1,672	1,682	1,187,800	560.67
2011-09-14	1,649	1,667	1,645	1,654	1,297,000	551.33
2011-09-13	1,650	1,653	1,616	1,649	1,164,300	549.67
2011-09-12	1,602	1,634	1,596	1,624	978,800	541.33
2011-09-09	1,659	1,674	1,656	1,662	2,176,300	554
2011-09-08	1,692	1,700	1,650	1,659	951,600	553
2011-09-07	1,681	1,686	1,650	1,666	1,193,400	555.33
2011-09-06	1,688	1,688	1,636	1,646	2,109,300	548.67
2011-09-05	1,718	1,719	1,688	1,693	1,154,000	564.33
2011-09-02	1,765	1,772	1,734	1,743	2,305,300	581
2011-09-01	1,789	1,807	1,776	1,782	1,667,700	594
2011-08-31	1,772	1,782	1,767	1,782	1,530,400	594
2011-08-30	1,775	1,789	1,761	1,762	1,937,100	587.33
2011-08-29	1,774	1,777	1,747	1,759	1,645,300	586.33
2011-08-26	1,761	1,769	1,747	1,762	1,613,400	587.33
2011-08-25	1,787	1,806	1,770	1,774	2,078,700	591.33
2011-08-24	1,796	1,796	1,750	1,773	1,630,900	591
2011-08-23	1,770	1,796	1,756	1,769	1,820,300	589.67
2011-08-22	1,768	1,785	1,757	1,767	1,693,700	589
2011-08-19	1,764	1,784	1,760	1,767	1,648,500	589
2011-08-18	1,814	1,823	1,796	1,804	1,716,600	601.33
2011-08-17	1,775	1,826	1,773	1,824	1,671,000	608
2011-08-16	1,807	1,814	1,778	1,789	1,658,100	596.33
2011-08-15	1,810	1,826	1,782	1,806	1,568,900	602
2011-08-12	1,819	1,825	1,755	1,772	2,254,300	590.67
2011-08-11	1,760	1,798	1,757	1,796	1,874,800	598.67
2011-08-10	1,828	1,841	1,790	1,807	1,457,300	602.33
2011-08-09	1,793	1,795	1,731	1,788	2,241,100	596
2011-08-08	1,826	1,848	1,805	1,840	1,648,700	613.33
2011-08-05	1,858	1,878	1,845	1,853	1,769,000	617.67
2011-08-04	1,934	1,947	1,905	1,911	2,984,900	637
2011-08-03	1,929	1,943	1,903	1,912	2,937,900	637.33
2011-08-02	1,950	1,979	1,923	1,969	1,757,800	656.33
2011-08-01	1,961	1,987	1,948	1,952	2,135,800	650.67
2011-07-29	1,964	1,969	1,924	1,932	2,158,300	644
2011-07-28	1,957	1,973	1,952	1,963	1,744,200	654.33
2011-07-27	2,000	2,009	1,972	1,997	1,111,800	665.67
2011-07-26	1,979	2,040	1,978	2,015	1,498,400	671.67
2011-07-25	2,018	2,026	1,979	1,985	1,776,200	661.67
2011-07-22	1,973	2,014	1,971	2,011	2,115,700	670.33
2011-07-21	1,950	1,958	1,936	1,942	1,224,200	647.33
2011-07-20	1,930	1,940	1,918	1,935	1,025,900	645
2011-07-19	1,906	1,915	1,888	1,902	781,700	634
2011-07-15	1,910	1,920	1,892	1,912	2,045,800	637.33
2011-07-14	1,932	1,958	1,927	1,929	1,496,500	643
2011-07-13	1,914	1,945	1,905	1,932	1,883,600	644
2011-07-12	1,950	1,954	1,924	1,941	2,174,000	647
2011-07-11	1,968	1,995	1,957	1,992	1,300,900	664
2011-07-08	2,008	2,014	1,983	1,984	1,739,400	661.33
2011-07-07	1,984	1,988	1,967	1,978	1,305,800	659.33
2011-07-06	1,952	1,986	1,940	1,985	1,365,000	661.67
2011-07-05	1,945	1,964	1,942	1,953	1,198,400	651
2011-07-04	1,922	1,945	1,917	1,938	1,492,900	646
2011-07-01	1,886	1,906	1,878	1,885	1,577,600	628.33
2011-06-30	1,922	1,928	1,873	1,876	1,431,800	625.33
2011-06-29	1,897	1,900	1,871	1,892	1,309,800	630.67
2011-06-28	1,858	1,881	1,856	1,865	1,262,100	621.67
2011-06-27	1,864	1,864	1,822	1,831	1,071,200	610.33
2011-06-24	1,851	1,875	1,839	1,864	1,399,400	621.33
2011-06-23	1,845	1,867	1,837	1,844	1,539,600	614.67
2011-06-22	1,821	1,867	1,816	1,858	1,427,100	619.33
2011-06-21	1,819	1,830	1,800	1,821	1,247,700	607
2011-06-20	1,789	1,827	1,789	1,812	1,039,600	604
2011-06-17	1,833	1,840	1,794	1,807	1,296,500	602.33
2011-06-16	1,841	1,844	1,823	1,829	971,500	609.67
2011-06-15	1,854	1,878	1,851	1,876	1,715,700	625.33
2011-06-14	1,829	1,845	1,799	1,833	2,007,600	611
2011-06-13	1,808	1,822	1,796	1,813	981,900	604.33
2011-06-10	1,848	1,872	1,836	1,848	2,767,700	616
2011-06-09	1,812	1,830	1,796	1,830	1,408,300	610
2011-06-08	1,813	1,821	1,796	1,820	1,338,800	606.67
2011-06-07	1,789	1,830	1,776	1,828	1,671,600	609.33
2011-06-06	1,791	1,803	1,770	1,783	1,410,900	594.33
2011-06-03	1,839	1,849	1,796	1,799	1,812,500	599.67
2011-06-02	1,864	1,867	1,832	1,851	1,802,600	617
2011-06-01	1,890	1,904	1,871	1,885	1,552,500	628.33
2011-05-31	1,863	1,898	1,852	1,895	3,338,900	631.67
2011-05-30	1,845	1,856	1,834	1,853	967,000	617.67
2011-05-27	1,842	1,870	1,831	1,859	1,249,000	619.67
2011-05-26	1,857	1,881	1,849	1,855	1,593,000	618.33
2011-05-25	1,830	1,848	1,813	1,834	1,039,400	611.33
2011-05-24	1,807	1,837	1,801	1,829	1,506,100	609.67
2011-05-23	1,850	1,853	1,817	1,825	2,177,100	608.33
2011-05-20	1,897	1,905	1,867	1,882	1,418,000	627.33
2011-05-19	1,910	1,953	1,858	1,917	2,632,200	639
2011-05-18	1,888	1,929	1,875	1,892	1,058,200	630.67
2011-05-17	1,867	1,898	1,857	1,875	1,784,300	625
2011-05-16	1,865	1,865	1,831	1,862	1,476,500	620.67
2011-05-13	1,909	1,912	1,862	1,894	1,708,100	631.33
2011-05-12	1,921	1,929	1,904	1,906	1,018,200	635.33
2011-05-11	1,950	1,959	1,922	1,928	1,320,800	642.67
2011-05-10	1,945	1,955	1,930	1,937	2,107,200	645.67
2011-05-09	1,940	1,953	1,924	1,940	3,259,300	646.67
2011-05-06	1,861	1,939	1,860	1,924	2,706,500	641.33
2011-05-02	1,872	1,906	1,862	1,886	1,810,800	628.67
2011-04-28	1,891	1,917	1,878	1,889	2,376,000	629.67
2011-04-27	1,863	1,890	1,857	1,890	2,337,600	630
2011-04-26	1,847	1,852	1,826	1,842	1,433,800	614
2011-04-25	1,863	1,874	1,836	1,846	1,103,800	615.33
2011-04-22	1,851	1,857	1,825	1,852	1,327,400	617.33
2011-04-21	1,899	1,911	1,859	1,868	1,268,400	622.67
2011-04-20	1,890	1,919	1,887	1,898	1,239,200	632.67
2011-04-19	1,845	1,897	1,826	1,880	1,566,900	626.67
2011-04-18	1,869	1,875	1,851	1,855	1,060,100	618.33
2011-04-15	1,852	1,875	1,852	1,863	1,334,400	621
2011-04-14	1,863	1,877	1,855	1,865	948,300	621.67
2011-04-13	1,863	1,885	1,855	1,878	983,700	626
2011-04-12	1,861	1,874	1,851	1,873	1,006,500	624.33
2011-04-11	1,889	1,892	1,870	1,878	1,055,200	626
2011-04-08	1,860	1,894	1,852	1,888	1,941,800	629.33
2011-04-07	1,855	1,873	1,842	1,847	1,477,000	615.67
2011-04-06	1,865	1,868	1,827	1,855	1,451,400	618.33
2011-04-05	1,880	1,881	1,827	1,845	1,581,600	615
2011-04-04	1,893	1,905	1,858	1,871	1,229,700	623.67
2011-04-01	1,895	1,925	1,870	1,870	909,800	623.33
2011-03-31	1,876	1,894	1,859	1,894	1,197,400	631.33
2011-03-30	1,862	1,878	1,823	1,876	1,814,300	625.33
2011-03-29	1,871	1,880	1,838	1,868	2,199,600	622.67
2011-03-28	1,904	1,904	1,862	1,879	1,484,300	626.33
2011-03-25	1,915	1,915	1,865	1,885	3,564,900	628.33
2011-03-24	1,834	1,862	1,827	1,835	2,169,800	611.67
2011-03-23	1,863	1,916	1,813	1,836	2,553,100	612
2011-03-22	1,817	1,861	1,799	1,852	2,938,200	617.33
2011-03-18	1,752	1,793	1,701	1,729	2,242,100	576.33
2011-03-17	1,675	1,725	1,625	1,725	2,559,900	575
2011-03-16	1,740	1,819	1,699	1,755	3,269,400	585
2011-03-15	1,763	1,766	1,582	1,700	5,212,400	566.67
2011-03-14	1,685	1,884	1,650	1,832	9,798,000	610.67
2011-03-11	2,051	2,071	1,999	2,015	5,536,800	671.67
2011-03-10	2,117	2,124	2,075	2,082	1,219,700	694
2011-03-09	2,142	2,196	2,140	2,145	2,578,900	715
2011-03-08	2,094	2,104	2,086	2,092	1,548,400	697.33
2011-03-07	2,129	2,139	2,095	2,101	1,178,800	700.33
2011-03-04	2,142	2,180	2,138	2,152	1,714,200	717.33
2011-03-03	2,099	2,116	2,092	2,111	872,200	703.67
2011-03-02	2,119	2,130	2,089	2,098	1,605,500	699.33
2011-03-01	2,132	2,179	2,130	2,155	1,546,800	718.33
2011-02-28	2,130	2,154	2,101	2,145	1,184,600	715
2011-02-25	2,139	2,168	2,112	2,133	1,891,200	711
2011-02-24	2,120	2,149	2,106	2,110	2,068,700	703.33
2011-02-23	2,167	2,190	2,130	2,140	2,489,800	713.33
2011-02-22	2,219	2,230	2,168	2,181	1,774,300	727
2011-02-21	2,260	2,260	2,223	2,246	1,192,100	748.67
2011-02-18	2,244	2,273	2,232	2,246	1,717,900	748.67
2011-02-17	2,245	2,303	2,244	2,277	2,408,900	759
2011-02-16	2,169	2,243	2,169	2,228	2,575,800	742.67
2011-02-15	2,144	2,190	2,122	2,155	2,122,800	718.33
2011-02-14	2,120	2,148	2,105	2,148	1,636,500	716
2011-02-10	2,050	2,103	2,048	2,096	1,878,100	698.67
2011-02-09	2,056	2,085	2,053	2,062	2,713,600	687.33
2011-02-08	2,012	2,056	2,010	2,050	1,940,300	683.33
2011-02-07	1,998	2,005	1,977	1,999	1,904,500	666.33
2011-02-04	1,984	2,014	1,981	1,984	1,173,800	661.33
2011-02-03	1,985	1,993	1,961	1,972	1,134,100	657.33
2011-02-02	2,000	2,022	1,985	1,986	1,875,200	662
2011-02-01	1,990	2,007	1,952	1,962	1,222,300	654
2011-01-31	1,959	1,962	1,932	1,952	1,054,700	650.67
2011-01-28	2,003	2,007	1,969	1,973	1,308,200	657.67
2011-01-27	2,021	2,029	2,002	2,015	1,210,100	671.67
2011-01-26	2,013	2,027	1,995	2,020	1,109,200	673.33
2011-01-25	2,019	2,043	2,004	2,031	1,968,300	677
2011-01-24	1,971	2,007	1,940	2,002	2,085,000	667.33
2011-01-21	2,015	2,028	1,953	1,955	2,377,000	651.67
2011-01-20	2,031	2,039	2,016	2,018	2,266,000	672.67
2011-01-19	2,053	2,061	2,031	2,046	1,510,700	682
2011-01-18	2,042	2,071	2,042	2,054	1,165,100	684.67
2011-01-17	2,069	2,074	2,041	2,052	1,150,000	684
2011-01-14	2,042	2,075	2,031	2,060	2,292,900	686.67
2011-01-13	2,074	2,092	2,049	2,057	1,999,300	685.67
2011-01-12	2,040	2,075	2,040	2,053	2,090,000	684.33
2011-01-11	2,040	2,045	2,023	2,033	1,443,800	677.67
2011-01-07	2,042	2,065	2,027	2,058	1,512,000	686
2011-01-06	2,059	2,064	2,044	2,051	1,274,400	683.67
2011-01-05	2,078	2,078	2,037	2,043	889,100	681
2011-01-04	2,069	2,069	2,042	2,058	947,000	686

分割・併合履歴： [2024-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31