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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 2,725 | 2,825 | 2,725 | 2,785 | 882,000 | 928.33 |
| 2008-12-29 | 2,905 | 2,905 | 2,770 | 2,885 | 1,572,400 | 961.67 |
| 2008-12-26 | 2,575 | 2,665 | 2,575 | 2,665 | 452,600 | 888.33 |
| 2008-12-25 | 2,535 | 2,570 | 2,520 | 2,570 | 413,400 | 856.67 |
| 2008-12-24 | 2,550 | 2,550 | 2,475 | 2,495 | 1,414,500 | 831.67 |
| 2008-12-22 | 2,495 | 2,640 | 2,475 | 2,575 | 1,644,200 | 858.33 |
| 2008-12-19 | 2,415 | 2,600 | 2,400 | 2,515 | 2,318,500 | 838.33 |
| 2008-12-18 | 2,435 | 2,535 | 2,410 | 2,440 | 2,224,300 | 813.33 |
| 2008-12-17 | 2,410 | 2,545 | 2,405 | 2,510 | 3,465,900 | 836.67 |
| 2008-12-16 | 2,440 | 2,500 | 2,355 | 2,420 | 2,397,700 | 806.67 |
| 2008-12-15 | 2,310 | 2,550 | 2,310 | 2,500 | 2,173,000 | 833.33 |
| 2008-12-12 | 2,325 | 2,420 | 2,165 | 2,270 | 4,153,100 | 756.67 |
| 2008-12-11 | 2,180 | 2,295 | 2,130 | 2,285 | 1,989,900 | 761.67 |
| 2008-12-10 | 2,270 | 2,290 | 2,115 | 2,200 | 1,728,400 | 733.33 |
| 2008-12-09 | 2,225 | 2,265 | 2,130 | 2,190 | 1,572,700 | 730 |
| 2008-12-08 | 2,095 | 2,285 | 2,095 | 2,265 | 1,465,500 | 755 |
| 2008-12-05 | 2,135 | 2,150 | 2,035 | 2,055 | 1,593,200 | 685 |
| 2008-12-04 | 2,110 | 2,190 | 2,080 | 2,105 | 1,719,600 | 701.67 |
| 2008-12-03 | 2,155 | 2,185 | 2,085 | 2,150 | 1,727,000 | 716.67 |
| 2008-12-02 | 2,075 | 2,180 | 2,050 | 2,075 | 1,714,000 | 691.67 |
| 2008-12-01 | 2,350 | 2,370 | 2,285 | 2,315 | 1,177,500 | 771.67 |
| 2008-11-28 | 2,325 | 2,380 | 2,220 | 2,270 | 1,825,600 | 756.67 |
| 2008-11-27 | 2,420 | 2,475 | 2,360 | 2,405 | 1,975,500 | 801.67 |
| 2008-11-26 | 2,115 | 2,365 | 2,065 | 2,310 | 2,743,200 | 770 |
| 2008-11-25 | 2,055 | 2,205 | 2,010 | 2,195 | 3,265,400 | 731.67 |
| 2008-11-21 | 1,635 | 2,000 | 1,635 | 1,956 | 5,062,700 | 652 |
| 2008-11-20 | 2,055 | 2,065 | 2,035 | 2,035 | 1,053,000 | 678.33 |
| 2008-11-19 | 2,500 | 2,560 | 2,345 | 2,435 | 1,478,700 | 811.67 |
| 2008-11-18 | 2,630 | 2,655 | 2,540 | 2,540 | 1,476,300 | 846.67 |
| 2008-11-17 | 2,720 | 2,835 | 2,550 | 2,735 | 1,653,500 | 911.67 |
| 2008-11-14 | 2,880 | 2,900 | 2,720 | 2,780 | 1,198,200 | 926.67 |
| 2008-11-13 | 2,735 | 2,840 | 2,715 | 2,720 | 1,552,400 | 906.67 |
| 2008-11-12 | 2,810 | 2,965 | 2,810 | 2,895 | 2,427,500 | 965 |
| 2008-11-11 | 3,140 | 3,270 | 3,030 | 3,070 | 1,287,800 | 1,023.33 |
| 2008-11-10 | 3,010 | 3,210 | 3,010 | 3,190 | 1,186,900 | 1,063.33 |
| 2008-11-07 | 2,730 | 2,980 | 2,720 | 2,855 | 1,774,400 | 951.67 |
| 2008-11-06 | 2,970 | 3,030 | 2,905 | 2,970 | 1,672,400 | 990 |
| 2008-11-05 | 3,170 | 3,220 | 3,070 | 3,220 | 1,484,600 | 1,073.33 |
| 2008-11-04 | 2,955 | 3,000 | 2,835 | 2,980 | 1,747,800 | 993.33 |
| 2008-10-31 | 2,770 | 2,880 | 2,540 | 2,675 | 3,422,500 | 891.67 |
| 2008-10-30 | 2,730 | 2,915 | 2,695 | 2,795 | 5,398,700 | 931.67 |
| 2008-10-29 | 2,680 | 2,755 | 2,540 | 2,710 | 1,998,100 | 903.33 |
| 2008-10-28 | 2,340 | 2,500 | 2,215 | 2,440 | 3,137,600 | 813.33 |
| 2008-10-27 | 2,590 | 2,800 | 2,435 | 2,460 | 3,265,100 | 820 |
| 2008-10-24 | 3,130 | 3,130 | 2,815 | 2,830 | 2,567,500 | 943.33 |
| 2008-10-23 | 3,000 | 3,190 | 2,900 | 3,180 | 2,540,600 | 1,060 |
| 2008-10-22 | 3,380 | 3,380 | 3,140 | 3,150 | 1,624,500 | 1,050 |
| 2008-10-21 | 3,450 | 3,500 | 3,410 | 3,450 | 1,571,300 | 1,150 |
| 2008-10-20 | 3,350 | 3,370 | 3,250 | 3,330 | 2,255,900 | 1,110 |
| 2008-10-17 | 3,170 | 3,270 | 3,160 | 3,250 | 2,188,400 | 1,083.33 |
| 2008-10-16 | 3,030 | 3,200 | 3,000 | 3,080 | 2,734,300 | 1,026.67 |
| 2008-10-15 | 3,250 | 3,460 | 3,240 | 3,430 | 2,088,100 | 1,143.33 |
| 2008-10-14 | 3,320 | 3,500 | 3,150 | 3,390 | 3,221,800 | 1,130 |
| 2008-10-10 | 2,890 | 3,130 | 2,890 | 3,020 | 3,418,600 | 1,006.67 |
| 2008-10-09 | 3,340 | 3,540 | 3,250 | 3,320 | 4,571,300 | 1,106.67 |
| 2008-10-08 | 3,460 | 3,600 | 3,390 | 3,440 | 3,176,000 | 1,146.67 |
| 2008-10-07 | 3,360 | 3,630 | 3,270 | 3,550 | 1,868,000 | 1,183.33 |
| 2008-10-06 | 3,620 | 3,680 | 3,480 | 3,510 | 1,919,600 | 1,170 |
| 2008-10-03 | 3,590 | 3,800 | 3,570 | 3,710 | 2,290,100 | 1,236.67 |
| 2008-10-02 | 3,740 | 3,770 | 3,610 | 3,640 | 2,180,100 | 1,213.33 |
| 2008-10-01 | 3,540 | 3,740 | 3,500 | 3,700 | 2,774,000 | 1,233.33 |
| 2008-09-30 | 3,450 | 3,570 | 3,330 | 3,490 | 1,992,100 | 1,163.33 |
| 2008-09-29 | 3,790 | 3,850 | 3,640 | 3,650 | 2,108,200 | 1,216.67 |
| 2008-09-26 | 3,760 | 3,860 | 3,740 | 3,840 | 2,732,500 | 1,280 |
| 2008-09-25 | 3,640 | 3,730 | 3,570 | 3,710 | 1,697,200 | 1,236.67 |
| 2008-09-24 | 3,500 | 3,710 | 3,450 | 3,700 | 2,772,300 | 1,233.33 |
| 2008-09-22 | 3,640 | 3,680 | 3,490 | 3,640 | 2,687,400 | 1,213.33 |
| 2008-09-19 | 3,230 | 3,540 | 3,230 | 3,390 | 2,135,300 | 1,130 |
| 2008-09-18 | 3,000 | 3,130 | 2,975 | 3,080 | 2,434,800 | 1,026.67 |
| 2008-09-17 | 3,350 | 3,380 | 3,190 | 3,280 | 1,931,100 | 1,093.33 |
| 2008-09-16 | 3,130 | 3,270 | 3,120 | 3,270 | 1,657,400 | 1,090 |
| 2008-09-12 | 3,610 | 3,630 | 3,490 | 3,620 | 1,746,800 | 1,206.67 |
| 2008-09-11 | 3,630 | 3,660 | 3,550 | 3,560 | 1,130,000 | 1,186.67 |
| 2008-09-10 | 3,620 | 3,790 | 3,610 | 3,750 | 1,435,600 | 1,250 |
| 2008-09-09 | 3,840 | 3,860 | 3,670 | 3,720 | 1,737,400 | 1,240 |
| 2008-09-08 | 3,630 | 3,860 | 3,630 | 3,840 | 2,164,500 | 1,280 |
| 2008-09-05 | 3,440 | 3,500 | 3,440 | 3,470 | 1,267,900 | 1,156.67 |
| 2008-09-04 | 3,570 | 3,640 | 3,530 | 3,540 | 1,601,200 | 1,180 |
| 2008-09-03 | 3,540 | 3,670 | 3,520 | 3,600 | 1,676,500 | 1,200 |
| 2008-09-02 | 3,460 | 3,590 | 3,410 | 3,440 | 1,180,800 | 1,146.67 |
| 2008-09-01 | 3,510 | 3,540 | 3,440 | 3,450 | 672,400 | 1,150 |
| 2008-08-29 | 3,550 | 3,640 | 3,550 | 3,610 | 2,171,200 | 1,203.33 |
| 2008-08-28 | 3,480 | 3,490 | 3,400 | 3,480 | 892,000 | 1,160 |
| 2008-08-27 | 3,320 | 3,440 | 3,290 | 3,430 | 1,312,700 | 1,143.33 |
| 2008-08-26 | 3,260 | 3,320 | 3,220 | 3,300 | 635,900 | 1,100 |
| 2008-08-25 | 3,370 | 3,410 | 3,320 | 3,350 | 918,300 | 1,116.67 |
| 2008-08-22 | 3,170 | 3,300 | 3,170 | 3,300 | 1,153,400 | 1,100 |
| 2008-08-21 | 3,290 | 3,300 | 3,120 | 3,160 | 1,371,200 | 1,053.33 |
| 2008-08-20 | 3,290 | 3,380 | 3,250 | 3,250 | 1,376,000 | 1,083.33 |
| 2008-08-19 | 3,360 | 3,380 | 3,280 | 3,350 | 1,008,300 | 1,116.67 |
| 2008-08-18 | 3,480 | 3,570 | 3,420 | 3,490 | 1,159,100 | 1,163.33 |
| 2008-08-15 | 3,360 | 3,520 | 3,350 | 3,520 | 1,414,500 | 1,173.33 |
| 2008-08-14 | 3,330 | 3,380 | 3,270 | 3,330 | 906,100 | 1,110 |
| 2008-08-13 | 3,440 | 3,440 | 3,290 | 3,330 | 1,566,300 | 1,110 |
| 2008-08-12 | 3,360 | 3,480 | 3,360 | 3,440 | 1,537,600 | 1,146.67 |
| 2008-08-11 | 3,240 | 3,310 | 3,220 | 3,260 | 626,700 | 1,086.67 |
| 2008-08-08 | 3,260 | 3,310 | 3,200 | 3,270 | 1,153,300 | 1,090 |
| 2008-08-07 | 3,420 | 3,420 | 3,230 | 3,290 | 1,347,900 | 1,096.67 |
| 2008-08-06 | 3,260 | 3,380 | 3,250 | 3,380 | 1,875,900 | 1,126.67 |
| 2008-08-05 | 3,360 | 3,380 | 3,160 | 3,190 | 1,770,100 | 1,063.33 |
| 2008-08-04 | 3,420 | 3,480 | 3,360 | 3,390 | 1,042,800 | 1,130 |
| 2008-08-01 | 3,490 | 3,510 | 3,370 | 3,400 | 1,243,900 | 1,133.33 |
| 2008-07-31 | 3,620 | 3,680 | 3,490 | 3,600 | 1,295,800 | 1,200 |
| 2008-07-30 | 3,560 | 3,600 | 3,530 | 3,580 | 1,665,000 | 1,193.33 |
| 2008-07-29 | 3,500 | 3,550 | 3,460 | 3,550 | 631,900 | 1,183.33 |
| 2008-07-28 | 3,600 | 3,640 | 3,570 | 3,590 | 1,299,800 | 1,196.67 |
| 2008-07-25 | 3,770 | 3,780 | 3,580 | 3,640 | 1,916,300 | 1,213.33 |
| 2008-07-24 | 3,830 | 3,890 | 3,790 | 3,880 | 1,966,200 | 1,293.33 |
| 2008-07-23 | 3,650 | 3,770 | 3,640 | 3,730 | 1,684,500 | 1,243.33 |
| 2008-07-22 | 3,470 | 3,530 | 3,450 | 3,500 | 1,178,000 | 1,166.67 |
| 2008-07-18 | 3,570 | 3,590 | 3,460 | 3,460 | 1,027,200 | 1,153.33 |
| 2008-07-17 | 3,490 | 3,590 | 3,490 | 3,530 | 1,217,500 | 1,176.67 |
| 2008-07-16 | 3,460 | 3,490 | 3,390 | 3,440 | 799,400 | 1,146.67 |
| 2008-07-15 | 3,450 | 3,480 | 3,430 | 3,460 | 772,400 | 1,153.33 |
| 2008-07-14 | 3,590 | 3,690 | 3,530 | 3,530 | 1,376,500 | 1,176.67 |
| 2008-07-11 | 3,620 | 3,630 | 3,490 | 3,580 | 1,769,200 | 1,193.33 |
| 2008-07-10 | 3,520 | 3,600 | 3,490 | 3,580 | 1,314,500 | 1,193.33 |
| 2008-07-09 | 3,630 | 3,670 | 3,570 | 3,600 | 1,937,400 | 1,200 |
| 2008-07-08 | 3,600 | 3,680 | 3,530 | 3,580 | 1,906,800 | 1,193.33 |
| 2008-07-07 | 3,550 | 3,620 | 3,460 | 3,600 | 1,794,800 | 1,200 |
| 2008-07-04 | 3,500 | 3,540 | 3,410 | 3,520 | 2,433,900 | 1,173.33 |
| 2008-07-03 | 3,340 | 3,410 | 3,330 | 3,400 | 1,971,200 | 1,133.33 |
| 2008-07-02 | 3,520 | 3,550 | 3,380 | 3,420 | 1,829,200 | 1,140 |
| 2008-07-01 | 3,610 | 3,680 | 3,520 | 3,550 | 1,516,000 | 1,183.33 |
| 2008-06-30 | 3,790 | 3,790 | 3,650 | 3,660 | 1,072,100 | 1,220 |
| 2008-06-27 | 3,670 | 3,800 | 3,670 | 3,780 | 1,443,600 | 1,260 |
| 2008-06-26 | 3,810 | 3,900 | 3,800 | 3,820 | 1,724,600 | 1,273.33 |
| 2008-06-25 | 3,770 | 3,810 | 3,610 | 3,740 | 1,749,900 | 1,246.67 |
| 2008-06-24 | 3,710 | 3,850 | 3,700 | 3,820 | 1,122,700 | 1,273.33 |
| 2008-06-23 | 3,750 | 3,780 | 3,690 | 3,750 | 1,160,700 | 1,250 |
| 2008-06-20 | 3,960 | 3,990 | 3,890 | 3,910 | 1,484,200 | 1,303.33 |
| 2008-06-19 | 4,060 | 4,080 | 3,950 | 3,970 | 989,900 | 1,323.33 |
| 2008-06-18 | 4,150 | 4,180 | 4,080 | 4,090 | 1,467,800 | 1,363.33 |
| 2008-06-17 | 4,290 | 4,300 | 4,230 | 4,240 | 699,500 | 1,413.33 |
| 2008-06-16 | 4,260 | 4,350 | 4,180 | 4,340 | 1,270,300 | 1,446.67 |
| 2008-06-13 | 4,140 | 4,240 | 4,040 | 4,220 | 2,894,800 | 1,406.67 |
| 2008-06-12 | 4,090 | 4,090 | 4,010 | 4,070 | 1,781,200 | 1,356.67 |
| 2008-06-11 | 4,230 | 4,240 | 4,120 | 4,130 | 843,400 | 1,376.67 |
| 2008-06-10 | 4,240 | 4,320 | 4,150 | 4,180 | 1,302,700 | 1,393.33 |
| 2008-06-09 | 4,190 | 4,230 | 4,130 | 4,190 | 1,014,600 | 1,396.67 |
| 2008-06-06 | 4,450 | 4,480 | 4,310 | 4,310 | 1,094,900 | 1,436.67 |
| 2008-06-05 | 4,370 | 4,430 | 4,320 | 4,380 | 1,645,000 | 1,460 |
| 2008-06-04 | 4,390 | 4,430 | 4,300 | 4,360 | 1,679,200 | 1,453.33 |
| 2008-06-03 | 4,330 | 4,490 | 4,290 | 4,360 | 2,260,500 | 1,453.33 |
| 2008-06-02 | 4,170 | 4,400 | 4,160 | 4,380 | 1,551,500 | 1,460 |
| 2008-05-30 | 4,180 | 4,260 | 4,130 | 4,150 | 1,507,500 | 1,383.33 |
| 2008-05-29 | 4,000 | 4,150 | 3,950 | 4,100 | 1,469,900 | 1,366.67 |
| 2008-05-28 | 4,020 | 4,070 | 3,900 | 3,930 | 1,244,100 | 1,310 |
| 2008-05-27 | 4,010 | 4,090 | 4,000 | 4,050 | 1,456,300 | 1,350 |
| 2008-05-26 | 4,160 | 4,170 | 3,990 | 3,990 | 1,498,300 | 1,330 |
| 2008-05-23 | 4,060 | 4,300 | 4,050 | 4,230 | 1,923,000 | 1,410 |
| 2008-05-22 | 3,980 | 4,010 | 3,890 | 4,010 | 1,347,200 | 1,336.67 |
| 2008-05-21 | 4,110 | 4,130 | 3,950 | 4,110 | 1,594,800 | 1,370 |
| 2008-05-20 | 4,260 | 4,300 | 4,200 | 4,200 | 632,800 | 1,400 |
| 2008-05-19 | 4,230 | 4,360 | 4,220 | 4,310 | 910,300 | 1,436.67 |
| 2008-05-16 | 4,310 | 4,340 | 4,230 | 4,250 | 1,521,400 | 1,416.67 |
| 2008-05-15 | 4,230 | 4,330 | 4,230 | 4,250 | 1,397,500 | 1,416.67 |
| 2008-05-14 | 4,210 | 4,280 | 4,100 | 4,280 | 1,799,500 | 1,426.67 |
| 2008-05-13 | 4,210 | 4,350 | 4,170 | 4,290 | 1,208,100 | 1,430 |
| 2008-05-12 | 4,190 | 4,300 | 4,190 | 4,250 | 678,200 | 1,416.67 |
| 2008-05-09 | 4,320 | 4,340 | 4,180 | 4,220 | 1,058,000 | 1,406.67 |
| 2008-05-08 | 4,380 | 4,420 | 4,300 | 4,320 | 839,300 | 1,440 |
| 2008-05-07 | 4,490 | 4,500 | 4,330 | 4,360 | 1,591,900 | 1,453.33 |
| 2008-05-02 | 4,270 | 4,470 | 4,270 | 4,450 | 1,628,300 | 1,483.33 |
| 2008-05-01 | 4,100 | 4,270 | 4,080 | 4,220 | 2,280,200 | 1,406.67 |
| 2008-04-30 | 3,990 | 4,180 | 3,980 | 4,140 | 2,121,300 | 1,380 |
| 2008-04-28 | 3,900 | 4,180 | 3,890 | 4,040 | 3,819,300 | 1,346.67 |
| 2008-04-25 | 3,680 | 3,970 | 3,680 | 3,910 | 1,568,600 | 1,303.33 |
| 2008-04-24 | 3,720 | 3,820 | 3,650 | 3,680 | 1,214,000 | 1,226.67 |
| 2008-04-23 | 3,720 | 3,830 | 3,700 | 3,730 | 1,223,200 | 1,243.33 |
| 2008-04-22 | 3,830 | 3,870 | 3,790 | 3,800 | 914,400 | 1,266.67 |
| 2008-04-21 | 3,840 | 3,880 | 3,840 | 3,870 | 1,369,800 | 1,290 |
| 2008-04-18 | 3,840 | 3,890 | 3,820 | 3,880 | 1,196,400 | 1,293.33 |
| 2008-04-17 | 3,960 | 3,970 | 3,870 | 3,890 | 1,265,300 | 1,296.67 |
| 2008-04-16 | 3,850 | 3,900 | 3,810 | 3,850 | 1,434,100 | 1,283.33 |
| 2008-04-15 | 3,860 | 3,940 | 3,840 | 3,900 | 1,715,800 | 1,300 |
| 2008-04-14 | 3,830 | 3,910 | 3,820 | 3,890 | 1,080,800 | 1,296.67 |
| 2008-04-11 | 4,010 | 4,100 | 3,980 | 4,030 | 1,738,100 | 1,343.33 |
| 2008-04-10 | 3,920 | 4,130 | 3,850 | 4,030 | 1,802,200 | 1,343.33 |
| 2008-04-09 | 4,070 | 4,130 | 3,850 | 3,970 | 1,429,200 | 1,323.33 |
| 2008-04-08 | 4,190 | 4,220 | 4,030 | 4,070 | 1,645,100 | 1,356.67 |
| 2008-04-07 | 3,970 | 4,160 | 3,950 | 4,140 | 1,258,500 | 1,380 |
| 2008-04-04 | 4,140 | 4,210 | 3,920 | 3,920 | 3,019,500 | 1,306.67 |
| 2008-04-03 | 4,130 | 4,280 | 4,130 | 4,260 | 2,351,500 | 1,420 |
| 2008-04-02 | 3,740 | 3,980 | 3,720 | 3,980 | 2,820,300 | 1,326.67 |
| 2008-04-01 | 3,410 | 3,720 | 3,400 | 3,720 | 4,159,500 | 1,240 |
分割・併合履歴 ： [2024-03-28]1株→3株
