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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,410	2,415	2,365	2,365	825,200	788.33
2009-12-29	2,375	2,405	2,365	2,380	1,060,400	793.33
2009-12-28	2,375	2,410	2,370	2,385	645,400	795
2009-12-25	2,400	2,400	2,365	2,370	498,600	790
2009-12-24	2,385	2,395	2,360	2,375	1,288,800	791.67
2009-12-22	2,400	2,400	2,360	2,365	1,287,100	788.33
2009-12-21	2,430	2,445	2,395	2,395	863,400	798.33
2009-12-18	2,390	2,455	2,390	2,445	971,900	815
2009-12-17	2,430	2,445	2,390	2,420	1,570,300	806.67
2009-12-16	2,460	2,515	2,410	2,445	2,188,100	815
2009-12-15	2,360	2,420	2,360	2,395	1,188,700	798.33
2009-12-14	2,395	2,430	2,370	2,380	1,023,800	793.33
2009-12-11	2,385	2,405	2,355	2,400	2,286,300	800
2009-12-10	2,395	2,435	2,360	2,390	1,596,900	796.67
2009-12-09	2,360	2,395	2,350	2,390	1,524,000	796.67
2009-12-08	2,455	2,495	2,375	2,390	2,037,000	796.67
2009-12-07	2,450	2,460	2,420	2,445	1,542,300	815
2009-12-04	2,415	2,435	2,375	2,400	1,756,200	800
2009-12-03	2,370	2,405	2,310	2,395	2,644,300	798.33
2009-12-02	2,305	2,375	2,305	2,350	2,040,100	783.33
2009-12-01	2,230	2,325	2,225	2,325	1,900,000	775
2009-11-30	2,180	2,270	2,175	2,270	2,154,300	756.67
2009-11-27	2,110	2,210	2,090	2,175	2,101,700	725
2009-11-26	2,130	2,160	2,115	2,150	1,084,700	716.67
2009-11-25	2,185	2,205	2,155	2,170	934,300	723.33
2009-11-24	2,185	2,195	2,150	2,180	1,687,600	726.67
2009-11-20	2,180	2,235	2,155	2,230	2,173,700	743.33
2009-11-19	2,265	2,265	2,170	2,220	1,687,500	740
2009-11-18	2,250	2,270	2,230	2,260	1,269,300	753.33
2009-11-17	2,255	2,290	2,210	2,290	2,229,000	763.33
2009-11-16	2,215	2,275	2,210	2,245	1,536,900	748.33
2009-11-13	2,195	2,250	2,175	2,240	1,249,200	746.67
2009-11-12	2,240	2,245	2,165	2,215	1,617,900	738.33
2009-11-11	2,240	2,275	2,235	2,235	1,157,900	745
2009-11-10	2,310	2,310	2,220	2,230	2,014,500	743.33
2009-11-09	2,165	2,290	2,160	2,275	3,062,500	758.33
2009-11-06	2,120	2,130	2,065	2,095	1,725,300	698.33
2009-11-05	2,075	2,125	2,060	2,110	1,270,700	703.33
2009-11-04	2,005	2,120	1,986	2,115	2,273,500	705
2009-11-02	2,100	2,115	2,070	2,090	1,125,900	696.67
2009-10-30	2,155	2,180	2,125	2,170	1,968,200	723.33
2009-10-29	2,070	2,170	2,055	2,150	3,773,400	716.67
2009-10-28	2,050	2,135	2,050	2,075	3,239,200	691.67
2009-10-27	2,095	2,115	2,060	2,090	2,178,700	696.67
2009-10-26	2,150	2,190	2,140	2,150	1,627,200	716.67
2009-10-23	2,255	2,255	2,145	2,150	2,091,200	716.67
2009-10-22	2,210	2,220	2,155	2,220	2,400,700	740
2009-10-21	2,265	2,295	2,245	2,250	1,605,500	750
2009-10-20	2,225	2,305	2,225	2,300	2,217,800	766.67
2009-10-19	2,180	2,245	2,160	2,240	1,738,300	746.67
2009-10-16	2,220	2,220	2,150	2,160	2,016,000	720
2009-10-15	2,270	2,280	2,240	2,255	1,568,900	751.67
2009-10-14	2,245	2,250	2,205	2,240	1,950,300	746.67
2009-10-13	2,350	2,350	2,295	2,305	1,067,100	768.33
2009-10-09	2,365	2,365	2,315	2,345	1,354,700	781.67
2009-10-08	2,375	2,380	2,325	2,355	1,088,800	785
2009-10-07	2,345	2,390	2,325	2,380	1,880,800	793.33
2009-10-06	2,330	2,385	2,310	2,345	1,226,500	781.67
2009-10-05	2,325	2,345	2,280	2,305	1,465,900	768.33
2009-10-02	2,405	2,410	2,350	2,360	1,460,000	786.67
2009-10-01	2,495	2,510	2,465	2,475	1,092,500	825
2009-09-30	2,440	2,475	2,430	2,475	1,112,700	825
2009-09-29	2,470	2,480	2,445	2,450	928,200	816.67
2009-09-28	2,470	2,490	2,445	2,490	1,178,600	830
2009-09-25	2,610	2,610	2,500	2,520	1,095,800	840
2009-09-24	2,645	2,675	2,600	2,635	1,863,200	878.33
2009-09-18	2,550	2,580	2,515	2,580	1,422,800	860
2009-09-17	2,600	2,640	2,570	2,590	736,800	863.33
2009-09-16	2,570	2,615	2,555	2,565	1,013,000	855
2009-09-15	2,595	2,595	2,520	2,535	800,800	845
2009-09-14	2,600	2,620	2,550	2,590	991,600	863.33
2009-09-11	2,610	2,615	2,575	2,590	2,311,300	863.33
2009-09-10	2,545	2,585	2,535	2,575	1,082,100	858.33
2009-09-09	2,520	2,530	2,460	2,495	1,074,000	831.67
2009-09-08	2,550	2,560	2,530	2,535	783,500	845
2009-09-07	2,555	2,570	2,525	2,545	525,500	848.33
2009-09-04	2,540	2,555	2,525	2,550	1,020,800	850
2009-09-03	2,555	2,570	2,510	2,540	737,200	846.67
2009-09-02	2,590	2,600	2,560	2,590	1,459,900	863.33
2009-09-01	2,650	2,705	2,645	2,685	1,195,900	895
2009-08-31	2,675	2,745	2,625	2,625	1,940,700	875
2009-08-28	2,615	2,660	2,615	2,645	1,603,500	881.67
2009-08-27	2,565	2,615	2,555	2,615	2,082,400	871.67
2009-08-26	2,580	2,615	2,555	2,590	1,081,600	863.33
2009-08-25	2,535	2,575	2,520	2,540	1,362,000	846.67
2009-08-24	2,530	2,565	2,510	2,530	1,131,400	843.33
2009-08-21	2,470	2,475	2,425	2,465	1,053,400	821.67
2009-08-20	2,405	2,495	2,405	2,485	1,185,100	828.33
2009-08-19	2,465	2,465	2,420	2,430	870,400	810
2009-08-18	2,420	2,495	2,415	2,485	1,032,900	828.33
2009-08-17	2,490	2,495	2,430	2,450	1,127,800	816.67
2009-08-14	2,540	2,550	2,490	2,550	1,387,800	850
2009-08-13	2,505	2,525	2,475	2,515	1,516,900	838.33
2009-08-12	2,535	2,550	2,520	2,530	1,533,300	843.33
2009-08-11	2,645	2,655	2,575	2,615	1,892,800	871.67
2009-08-10	2,600	2,610	2,535	2,565	661,000	855
2009-08-07	2,575	2,585	2,495	2,540	851,500	846.67
2009-08-06	2,570	2,585	2,535	2,565	1,303,500	855
2009-08-05	2,585	2,620	2,565	2,575	1,127,200	858.33
2009-08-04	2,570	2,625	2,555	2,580	2,520,200	860
2009-08-03	2,465	2,510	2,455	2,495	1,462,200	831.67
2009-07-31	2,410	2,430	2,375	2,430	1,557,800	810
2009-07-30	2,345	2,370	2,310	2,360	1,335,700	786.67
2009-07-29	2,330	2,345	2,305	2,315	1,578,600	771.67
2009-07-28	2,380	2,390	2,360	2,360	1,945,800	786.67
2009-07-27	2,390	2,425	2,360	2,420	2,507,400	806.67
2009-07-24	2,460	2,465	2,380	2,425	1,243,100	808.33
2009-07-23	2,410	2,440	2,370	2,380	947,700	793.33
2009-07-22	2,395	2,445	2,395	2,425	639,800	808.33
2009-07-21	2,420	2,465	2,405	2,425	1,241,100	808.33
2009-07-17	2,365	2,425	2,355	2,405	1,287,200	801.67
2009-07-16	2,390	2,405	2,300	2,310	1,566,800	770
2009-07-15	2,325	2,360	2,285	2,330	1,110,700	776.67
2009-07-14	2,400	2,410	2,325	2,330	1,399,300	776.67
2009-07-13	2,310	2,415	2,310	2,335	1,581,900	778.33
2009-07-10	2,325	2,405	2,300	2,340	1,796,000	780
2009-07-09	2,335	2,340	2,290	2,320	1,547,800	773.33
2009-07-08	2,390	2,400	2,310	2,320	1,839,400	773.33
2009-07-07	2,470	2,505	2,445	2,450	999,400	816.67
2009-07-06	2,470	2,540	2,465	2,475	1,230,700	825
2009-07-03	2,470	2,510	2,440	2,495	1,548,500	831.67
2009-07-02	2,585	2,600	2,550	2,550	1,435,600	850
2009-07-01	2,540	2,605	2,510	2,550	2,145,300	850
2009-06-30	2,495	2,550	2,485	2,535	1,919,500	845
2009-06-29	2,485	2,535	2,470	2,485	1,778,000	828.33
2009-06-26	2,555	2,560	2,510	2,550	2,139,500	850
2009-06-25	2,540	2,560	2,480	2,540	2,000,300	846.67
2009-06-24	2,555	2,580	2,520	2,535	1,376,400	845
2009-06-23	2,515	2,560	2,470	2,550	2,233,300	850
2009-06-22	2,655	2,685	2,605	2,630	1,252,800	876.67
2009-06-19	2,610	2,675	2,585	2,650	1,839,800	883.33
2009-06-18	2,575	2,600	2,515	2,585	1,345,800	861.67
2009-06-17	2,645	2,725	2,585	2,615	1,466,300	871.67
2009-06-16	2,720	2,735	2,615	2,640	1,511,200	880
2009-06-15	2,845	2,865	2,790	2,800	908,900	933.33
2009-06-12	2,860	2,905	2,810	2,875	3,031,200	958.33
2009-06-11	2,830	2,855	2,810	2,820	1,321,000	940
2009-06-10	2,830	2,875	2,790	2,870	1,864,600	956.67
2009-06-09	2,850	2,850	2,755	2,780	1,463,600	926.67
2009-06-08	2,820	2,915	2,820	2,880	1,547,900	960
2009-06-05	2,815	2,835	2,775	2,785	1,570,900	928.33
2009-06-04	2,780	2,865	2,775	2,790	1,718,600	930
2009-06-03	2,835	2,845	2,785	2,805	1,532,200	935
2009-06-02	2,850	2,860	2,785	2,830	1,516,100	943.33
2009-06-01	2,750	2,830	2,710	2,810	1,203,800	936.67
2009-05-29	2,785	2,790	2,735	2,790	2,341,800	930
2009-05-28	2,815	2,845	2,775	2,775	1,472,200	925
2009-05-27	2,805	2,840	2,785	2,815	1,570,200	938.33
2009-05-26	2,840	2,840	2,750	2,780	1,344,500	926.67
2009-05-25	2,765	2,820	2,755	2,805	1,667,600	935
2009-05-22	2,720	2,805	2,700	2,705	2,319,200	901.67
2009-05-21	2,715	2,775	2,680	2,760	1,646,100	920
2009-05-20	2,820	2,835	2,715	2,755	1,474,400	918.33
2009-05-19	2,840	2,840	2,785	2,815	962,800	938.33
2009-05-18	2,750	2,765	2,705	2,705	860,800	901.67
2009-05-15	2,750	2,845	2,740	2,835	1,214,400	945
2009-05-14	2,705	2,740	2,700	2,715	1,166,100	905
2009-05-13	2,780	2,885	2,775	2,825	1,541,000	941.67
2009-05-12	2,865	2,920	2,755	2,755	2,400,100	918.33
2009-05-11	3,020	3,060	2,850	2,945	2,207,500	981.67
2009-05-08	2,820	2,915	2,800	2,900	2,291,800	966.67
2009-05-07	2,735	2,810	2,715	2,780	2,538,600	926.67
2009-05-01	2,635	2,655	2,550	2,590	1,578,600	863.33
2009-04-30	2,705	2,715	2,625	2,675	2,279,600	891.67
2009-04-28	2,585	2,675	2,575	2,575	1,787,400	858.33
2009-04-27	2,570	2,645	2,515	2,580	1,532,200	860
2009-04-24	2,525	2,560	2,420	2,490	2,098,100	830
2009-04-23	2,520	2,520	2,415	2,485	1,409,700	828.33
2009-04-22	2,535	2,560	2,460	2,515	1,202,000	838.33
2009-04-21	2,520	2,535	2,445	2,515	1,696,000	838.33
2009-04-20	2,670	2,690	2,600	2,655	912,600	885
2009-04-17	2,705	2,745	2,620	2,630	1,586,000	876.67
2009-04-16	2,760	2,800	2,640	2,680	1,784,500	893.33
2009-04-15	2,705	2,730	2,625	2,695	1,467,300	898.33
2009-04-14	2,760	2,785	2,650	2,730	2,720,000	910
2009-04-13	2,595	2,780	2,550	2,735	1,972,600	911.67
2009-04-10	2,605	2,630	2,510	2,605	2,434,300	868.33
2009-04-09	2,410	2,585	2,410	2,575	1,664,600	858.33
2009-04-08	2,435	2,440	2,340	2,365	1,430,600	788.33
2009-04-07	2,510	2,570	2,480	2,525	1,329,200	841.67
2009-04-06	2,640	2,640	2,475	2,500	1,374,100	833.33
2009-04-03	2,550	2,595	2,505	2,520	1,190,100	840
2009-04-02	2,355	2,520	2,345	2,510	1,725,900	836.67
2009-04-01	2,350	2,370	2,295	2,340	1,335,600	780
2009-03-31	2,380	2,475	2,240	2,275	2,457,700	758.33
2009-03-30	2,590	2,625	2,420	2,420	1,997,500	806.67
2009-03-27	2,555	2,670	2,540	2,630	2,305,800	876.67
2009-03-26	2,415	2,480	2,360	2,475	1,295,300	825
2009-03-25	2,490	2,490	2,370	2,415	2,091,800	805
2009-03-24	2,500	2,510	2,415	2,495	2,019,800	831.67
2009-03-23	2,255	2,380	2,225	2,340	1,967,800	780
2009-03-19	2,225	2,325	2,210	2,290	2,875,800	763.33
2009-03-18	2,140	2,215	2,130	2,190	3,892,000	730
2009-03-17	2,065	2,125	2,065	2,090	2,846,600	696.67
2009-03-16	1,985	2,090	1,985	2,025	2,279,300	675
2009-03-13	1,941	2,040	1,937	2,025	3,349,500	675
2009-03-12	2,025	2,040	1,897	1,906	2,527,600	635.33
2009-03-11	2,000	2,070	1,984	2,060	2,769,000	686.67
2009-03-10	1,776	1,896	1,765	1,890	3,167,100	630
2009-03-09	1,975	1,976	1,766	1,836	3,512,800	612
2009-03-06	2,055	2,070	1,976	1,983	2,926,700	661
2009-03-05	2,200	2,210	2,095	2,095	2,856,400	698.33
2009-03-04	2,150	2,205	2,130	2,200	1,609,600	733.33
2009-03-03	2,160	2,230	2,130	2,230	1,787,600	743.33
2009-03-02	2,250	2,350	2,230	2,240	1,755,500	746.67
2009-02-27	2,220	2,370	2,205	2,370	1,924,800	790
2009-02-26	2,250	2,325	2,210	2,225	1,328,200	741.67
2009-02-25	2,250	2,295	2,180	2,290	1,542,800	763.33
2009-02-24	2,110	2,195	2,105	2,155	1,161,500	718.33
2009-02-23	2,130	2,240	2,115	2,210	1,495,800	736.67
2009-02-20	2,220	2,380	2,200	2,235	2,681,200	745
2009-02-19	2,270	2,305	2,210	2,210	1,371,500	736.67
2009-02-18	2,275	2,315	2,235	2,265	1,578,200	755
2009-02-17	2,400	2,430	2,345	2,350	1,226,300	783.33
2009-02-16	2,285	2,440	2,275	2,430	2,213,700	810
2009-02-13	2,385	2,385	2,270	2,325	2,825,400	775
2009-02-12	2,445	2,450	2,370	2,380	1,794,500	793.33
2009-02-10	2,500	2,560	2,485	2,510	1,362,200	836.67
2009-02-09	2,500	2,510	2,415	2,420	1,179,300	806.67
2009-02-06	2,425	2,445	2,385	2,425	1,023,000	808.33
2009-02-05	2,435	2,435	2,340	2,355	795,400	785
2009-02-04	2,410	2,485	2,375	2,440	1,362,400	813.33
2009-02-03	2,340	2,505	2,310	2,370	1,542,100	790
2009-02-02	2,305	2,335	2,250	2,300	1,294,700	766.67
2009-01-30	2,470	2,495	2,360	2,385	1,496,000	795
2009-01-29	2,510	2,575	2,510	2,565	1,898,700	855
2009-01-28	2,425	2,475	2,310	2,425	1,861,900	808.33
2009-01-27	2,295	2,470	2,290	2,450	1,618,800	816.67
2009-01-26	2,200	2,295	2,200	2,225	1,323,900	741.67
2009-01-23	2,310	2,310	2,200	2,200	1,775,800	733.33
2009-01-22	2,225	2,370	2,175	2,370	1,999,400	790
2009-01-21	2,315	2,315	2,170	2,175	3,404,600	725
2009-01-20	2,485	2,550	2,415	2,435	1,680,200	811.67
2009-01-19	2,470	2,630	2,470	2,495	1,865,200	831.67
2009-01-16	2,455	2,550	2,410	2,495	1,840,500	831.67
2009-01-15	2,385	2,450	2,355	2,415	2,028,800	805
2009-01-14	2,435	2,545	2,430	2,465	1,496,400	821.67
2009-01-13	2,435	2,465	2,410	2,415	1,177,000	805
2009-01-09	2,615	2,650	2,550	2,555	1,773,600	851.67
2009-01-08	2,575	2,655	2,570	2,575	966,800	858.33
2009-01-07	2,665	2,710	2,620	2,640	1,610,800	880
2009-01-06	2,745	2,750	2,620	2,625	1,226,900	875
2009-01-05	2,840	2,845	2,680	2,730	825,200	910

分割・併合履歴： [2024-03-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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