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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,057	2,062	2,030	2,035	910,300	678.33
2010-12-29	2,056	2,069	2,050	2,064	887,600	688
2010-12-28	2,066	2,080	2,053	2,063	1,120,400	687.67
2010-12-27	2,034	2,064	2,034	2,053	905,900	684.33
2010-12-24	2,062	2,068	2,022	2,046	1,737,400	682
2010-12-22	2,040	2,061	2,040	2,061	1,588,000	687
2010-12-21	2,034	2,066	2,021	2,049	2,104,700	683
2010-12-20	2,012	2,047	2,012	2,042	2,104,100	680.67
2010-12-17	2,012	2,037	2,010	2,034	1,860,300	678
2010-12-16	2,024	2,029	1,996	2,021	1,900,900	673.67
2010-12-15	2,040	2,041	2,012	2,017	2,183,900	672.33
2010-12-14	2,024	2,037	1,990	2,004	2,413,300	668
2010-12-13	1,986	2,003	1,982	2,003	1,930,100	667.67
2010-12-10	1,983	2,015	1,951	2,003	6,145,200	667.67
2010-12-09	1,930	1,958	1,928	1,953	2,922,500	651
2010-12-08	1,929	1,929	1,907	1,917	2,850,600	639
2010-12-07	1,930	1,936	1,898	1,907	3,141,400	635.67
2010-12-06	1,947	1,955	1,935	1,944	1,842,300	648
2010-12-03	1,967	1,983	1,945	1,959	1,899,800	653
2010-12-02	2,001	2,014	1,958	1,958	2,047,100	652.67
2010-12-01	1,905	1,946	1,904	1,946	1,352,000	648.67
2010-11-30	1,939	1,951	1,919	1,919	2,020,800	639.67
2010-11-29	1,929	1,959	1,923	1,948	1,843,400	649.33
2010-11-26	1,937	1,950	1,910	1,917	1,901,500	639
2010-11-25	1,972	1,973	1,940	1,942	1,995,200	647.33
2010-11-24	1,936	1,974	1,933	1,951	3,526,300	650.33
2010-11-22	1,986	1,990	1,931	1,949	5,605,300	649.67
2010-11-19	2,138	2,160	2,123	2,123	2,106,200	707.67
2010-11-18	2,077	2,117	2,055	2,113	2,238,300	704.33
2010-11-17	2,000	2,037	1,999	2,031	1,240,100	677
2010-11-16	2,054	2,066	2,006	2,017	1,463,800	672.33
2010-11-15	2,059	2,059	2,016	2,033	1,799,400	677.67
2010-11-12	2,063	2,096	2,052	2,052	1,876,100	684
2010-11-11	2,042	2,068	2,037	2,064	1,316,200	688
2010-11-10	2,037	2,062	2,025	2,041	1,318,000	680.33
2010-11-09	2,016	2,050	2,011	2,038	1,281,600	679.33
2010-11-08	2,037	2,043	2,011	2,042	1,364,800	680.67
2010-11-05	2,002	2,047	1,995	2,020	2,275,600	673.33
2010-11-04	1,954	1,992	1,946	1,962	1,824,400	654
2010-11-02	1,925	1,925	1,890	1,900	2,255,500	633.33
2010-11-01	1,923	1,963	1,905	1,931	1,690,200	643.67
2010-10-29	1,947	1,955	1,884	1,933	3,082,500	644.33
2010-10-28	1,997	2,008	1,956	1,960	2,621,600	653.33
2010-10-27	2,049	2,049	1,982	2,007	2,115,500	669
2010-10-26	2,024	2,046	2,005	2,023	1,693,600	674.33
2010-10-25	2,047	2,059	2,014	2,024	1,339,500	674.67
2010-10-22	2,050	2,050	2,020	2,034	1,008,300	678
2010-10-21	2,020	2,042	1,995	2,029	1,778,000	676.33
2010-10-20	2,037	2,047	1,988	2,042	2,005,200	680.67
2010-10-19	2,071	2,099	2,054	2,070	1,609,900	690
2010-10-18	2,051	2,097	2,051	2,078	1,406,400	692.67
2010-10-15	2,081	2,094	2,029	2,052	2,367,600	684
2010-10-14	2,071	2,123	2,065	2,113	3,101,100	704.33
2010-10-13	2,056	2,085	2,015	2,021	1,978,200	673.67
2010-10-12	2,073	2,095	2,045	2,055	2,681,200	685
2010-10-08	2,052	2,066	2,015	2,024	3,720,600	674.67
2010-10-07	2,071	2,131	2,065	2,086	2,894,200	695.33
2010-10-06	2,016	2,090	2,005	2,071	4,304,500	690.33
2010-10-05	1,896	2,022	1,895	2,014	3,116,400	671.33
2010-10-04	1,951	1,964	1,900	1,911	2,140,500	637
2010-10-01	1,922	1,939	1,884	1,933	1,629,300	644.33
2010-09-30	1,968	1,981	1,910	1,917	1,851,300	639
2010-09-29	1,965	1,988	1,954	1,983	1,460,200	661
2010-09-28	1,961	1,977	1,947	1,961	1,009,400	653.67
2010-09-27	1,976	1,991	1,948	1,977	1,888,300	659
2010-09-24	2,018	2,022	1,965	1,968	2,954,000	656
2010-09-22	2,035	2,061	2,015	2,032	2,222,200	677.33
2010-09-21	2,064	2,090	2,036	2,053	2,436,100	684.33
2010-09-17	2,019	2,087	2,016	2,058	2,996,200	686
2010-09-16	2,066	2,083	1,980	1,986	2,606,600	662
2010-09-15	2,039	2,074	2,012	2,044	2,795,700	681.33
2010-09-14	2,074	2,079	2,028	2,037	2,368,900	679
2010-09-13	2,069	2,092	2,062	2,073	1,550,800	691
2010-09-10	2,055	2,087	2,037	2,057	2,313,800	685.67
2010-09-09	2,038	2,043	2,017	2,036	1,188,100	678.67
2010-09-08	2,010	2,020	1,984	2,014	1,278,500	671.33
2010-09-07	2,022	2,049	2,007	2,043	1,241,400	681
2010-09-06	1,983	2,041	1,981	2,041	1,543,200	680.33
2010-09-03	1,962	1,984	1,952	1,963	1,604,900	654.33
2010-09-02	1,952	1,979	1,940	1,962	1,803,700	654
2010-09-01	1,891	1,935	1,889	1,923	2,197,700	641
2010-08-31	1,939	1,939	1,870	1,882	2,329,500	627.33
2010-08-30	1,942	1,980	1,940	1,968	2,952,000	656
2010-08-27	1,911	1,933	1,895	1,930	2,931,600	643.33
2010-08-26	1,972	1,978	1,921	1,944	2,753,500	648
2010-08-25	2,025	2,029	1,969	1,978	2,654,400	659.33
2010-08-24	2,049	2,060	2,023	2,039	1,380,200	679.67
2010-08-23	2,048	2,076	2,042	2,055	1,408,000	685
2010-08-20	2,030	2,078	2,030	2,048	1,725,900	682.67
2010-08-19	2,026	2,083	2,026	2,076	2,126,500	692
2010-08-18	2,017	2,050	1,997	2,033	1,980,200	677.67
2010-08-17	1,970	2,028	1,967	2,015	1,329,200	671.67
2010-08-16	1,970	2,017	1,965	2,003	2,041,700	667.67
2010-08-13	1,949	2,015	1,945	1,992	3,650,600	664
2010-08-12	1,901	1,910	1,886	1,909	1,100,800	636.33
2010-08-11	1,944	1,961	1,921	1,941	1,530,300	647
2010-08-10	1,976	1,988	1,956	1,974	1,420,600	658
2010-08-09	1,941	1,967	1,940	1,964	901,500	654.67
2010-08-06	1,931	1,970	1,925	1,965	881,700	655
2010-08-05	1,977	1,996	1,929	1,941	2,411,100	647
2010-08-04	1,976	1,984	1,929	1,949	2,541,700	649.67
2010-08-03	1,935	1,972	1,890	1,962	2,142,500	654
2010-08-02	1,918	1,951	1,899	1,906	1,256,500	635.33
2010-07-30	1,929	1,930	1,891	1,921	2,194,700	640.33
2010-07-29	1,895	1,952	1,894	1,928	2,729,700	642.67
2010-07-28	1,844	1,924	1,843	1,915	3,159,000	638.33
2010-07-27	1,819	1,820	1,795	1,804	1,630,000	601.33
2010-07-26	1,870	1,870	1,812	1,814	1,847,400	604.67
2010-07-23	1,866	1,868	1,814	1,849	2,783,500	616.33
2010-07-22	1,790	1,794	1,766	1,786	2,180,900	595.33
2010-07-21	1,820	1,822	1,798	1,817	3,367,100	605.67
2010-07-20	1,827	1,840	1,805	1,814	2,180,700	604.67
2010-07-16	1,860	1,867	1,845	1,861	1,468,300	620.33
2010-07-15	1,918	1,927	1,866	1,868	1,816,700	622.67
2010-07-14	1,943	1,967	1,926	1,939	1,445,400	646.33
2010-07-13	1,910	1,920	1,884	1,903	1,259,500	634.33
2010-07-12	1,924	1,927	1,873	1,892	2,270,600	630.67
2010-07-09	1,946	1,949	1,925	1,932	1,743,400	644
2010-07-08	1,949	1,969	1,935	1,945	1,330,500	648.33
2010-07-07	1,917	1,924	1,877	1,892	1,762,400	630.67
2010-07-06	1,862	1,902	1,851	1,898	2,152,500	632.67
2010-07-05	1,891	1,919	1,887	1,902	1,499,100	634
2010-07-02	1,918	1,933	1,895	1,925	1,678,000	641.67
2010-07-01	1,890	1,929	1,883	1,907	1,631,500	635.67
2010-06-30	1,910	1,932	1,893	1,919	1,859,000	639.67
2010-06-29	1,991	2,001	1,953	1,959	1,450,500	653
2010-06-28	1,994	2,001	1,971	1,986	1,083,800	662
2010-06-25	2,000	2,002	1,973	1,981	1,549,100	660.33
2010-06-24	2,025	2,046	2,014	2,014	817,900	671.33
2010-06-23	2,031	2,042	2,015	2,017	1,654,300	672.33
2010-06-22	2,050	2,067	2,039	2,057	1,813,400	685.67
2010-06-21	2,082	2,102	2,056	2,067	1,669,400	689
2010-06-18	2,090	2,096	2,053	2,069	1,594,300	689.67
2010-06-17	2,080	2,116	2,074	2,109	1,132,700	703
2010-06-16	2,087	2,122	2,079	2,115	1,071,000	705
2010-06-15	2,052	2,082	2,042	2,061	1,171,600	687
2010-06-14	2,129	2,135	2,068	2,078	1,240,600	692.67
2010-06-11	2,122	2,127	2,074	2,079	2,686,100	693
2010-06-10	2,075	2,094	2,060	2,087	1,287,800	695.67
2010-06-09	2,051	2,065	2,026	2,055	1,557,400	685
2010-06-08	2,086	2,100	2,063	2,075	1,306,000	691.67
2010-06-07	2,152	2,152	2,101	2,106	1,551,400	702
2010-06-04	2,213	2,225	2,195	2,209	1,673,700	736.33
2010-06-03	2,240	2,255	2,207	2,212	1,375,600	737.33
2010-06-02	2,244	2,266	2,201	2,210	1,317,600	736.67
2010-06-01	2,233	2,283	2,201	2,266	1,103,300	755.33
2010-05-31	2,231	2,271	2,212	2,249	1,366,600	749.67
2010-05-28	2,217	2,265	2,188	2,239	2,564,500	746.33
2010-05-27	2,150	2,191	2,136	2,182	1,547,200	727.33
2010-05-26	2,185	2,216	2,155	2,172	2,438,600	724
2010-05-25	2,242	2,245	2,180	2,206	2,654,500	735.33
2010-05-24	2,210	2,249	2,184	2,204	2,092,600	734.67
2010-05-21	2,259	2,293	2,227	2,256	2,036,700	752
2010-05-20	2,289	2,393	2,289	2,359	2,193,200	786.33
2010-05-19	2,310	2,326	2,291	2,314	1,397,900	771.33
2010-05-18	2,342	2,363	2,325	2,340	1,527,800	780
2010-05-17	2,365	2,380	2,327	2,380	1,640,000	793.33
2010-05-14	2,413	2,441	2,392	2,414	1,817,400	804.67
2010-05-13	2,444	2,458	2,425	2,447	1,877,600	815.67
2010-05-12	2,447	2,449	2,412	2,423	1,335,800	807.67
2010-05-11	2,506	2,521	2,433	2,446	1,971,300	815.33
2010-05-10	2,431	2,505	2,411	2,501	2,288,800	833.67
2010-05-07	2,480	2,510	2,461	2,481	2,403,800	827
2010-05-06	2,609	2,609	2,552	2,585	3,356,500	861.67
2010-04-30	2,704	2,769	2,694	2,709	1,559,900	903
2010-04-28	2,651	2,715	2,643	2,692	2,126,600	897.33
2010-04-27	2,745	2,773	2,733	2,750	1,372,300	916.67
2010-04-26	2,768	2,832	2,767	2,795	1,604,100	931.67
2010-04-23	2,677	2,762	2,675	2,762	2,717,700	920.67
2010-04-22	2,715	2,730	2,657	2,675	1,497,000	891.67
2010-04-21	2,730	2,754	2,692	2,717	1,710,300	905.67
2010-04-20	2,708	2,720	2,674	2,683	1,313,900	894.33
2010-04-19	2,717	2,717	2,654	2,687	1,764,600	895.67
2010-04-16	2,754	2,782	2,735	2,770	1,362,100	923.33
2010-04-15	2,722	2,776	2,713	2,753	1,665,600	917.67
2010-04-14	2,708	2,738	2,681	2,685	2,003,800	895
2010-04-13	2,715	2,732	2,662	2,681	1,274,500	893.67
2010-04-12	2,690	2,760	2,690	2,719	1,464,900	906.33
2010-04-09	2,680	2,709	2,640	2,660	1,771,300	886.67
2010-04-08	2,662	2,719	2,661	2,677	2,014,400	892.33
2010-04-07	2,648	2,725	2,635	2,712	2,538,300	904
2010-04-06	2,602	2,618	2,588	2,605	1,715,400	868.33
2010-04-05	2,573	2,615	2,573	2,596	1,257,700	865.33
2010-04-02	2,587	2,593	2,547	2,587	1,803,200	862.33
2010-04-01	2,600	2,608	2,533	2,555	2,248,100	851.67
2010-03-31	2,591	2,608	2,566	2,595	2,171,700	865
2010-03-30	2,524	2,546	2,520	2,541	1,186,900	847
2010-03-29	2,461	2,530	2,461	2,529	1,501,200	843
2010-03-26	2,475	2,534	2,475	2,533	2,616,500	844.33
2010-03-25	2,450	2,459	2,427	2,434	1,401,000	811.33
2010-03-24	2,435	2,456	2,424	2,436	1,137,600	812
2010-03-23	2,398	2,436	2,394	2,427	1,495,800	809
2010-03-19	2,410	2,420	2,383	2,420	1,238,100	806.67
2010-03-18	2,394	2,410	2,385	2,395	1,029,200	798.33
2010-03-17	2,418	2,418	2,388	2,401	1,303,600	800.33
2010-03-16	2,371	2,404	2,370	2,387	1,355,500	795.67
2010-03-15	2,379	2,391	2,363	2,371	1,104,200	790.33
2010-03-12	2,408	2,410	2,366	2,375	2,257,400	791.67
2010-03-11	2,355	2,384	2,355	2,384	853,600	794.67
2010-03-10	2,357	2,366	2,340	2,348	1,014,600	782.67
2010-03-09	2,347	2,366	2,325	2,340	1,214,200	780
2010-03-08	2,322	2,355	2,315	2,336	1,434,300	778.67
2010-03-05	2,286	2,334	2,280	2,297	1,359,400	765.67
2010-03-04	2,285	2,293	2,258	2,270	954,200	756.67
2010-03-03	2,283	2,289	2,251	2,280	1,188,600	760
2010-03-02	2,285	2,294	2,259	2,293	1,476,800	764.33
2010-03-01	2,279	2,322	2,267	2,306	1,316,100	768.67
2010-02-26	2,273	2,294	2,263	2,279	1,862,100	759.67
2010-02-25	2,263	2,295	2,248	2,258	1,995,700	752.67
2010-02-24	2,222	2,255	2,209	2,251	1,548,000	750.33
2010-02-23	2,250	2,262	2,225	2,248	1,678,300	749.33
2010-02-22	2,209	2,291	2,203	2,276	1,771,400	758.67
2010-02-19	2,230	2,249	2,169	2,174	1,345,500	724.67
2010-02-18	2,231	2,244	2,210	2,240	1,150,600	746.67
2010-02-17	2,186	2,240	2,186	2,235	1,198,900	745
2010-02-16	2,165	2,198	2,163	2,179	925,200	726.33
2010-02-15	2,175	2,191	2,154	2,163	1,386,400	721
2010-02-12	2,198	2,206	2,163	2,188	1,516,700	729.33
2010-02-10	2,180	2,228	2,155	2,155	1,229,800	718.33
2010-02-09	2,163	2,200	2,151	2,177	1,237,500	725.67
2010-02-08	2,209	2,232	2,186	2,207	903,700	735.67
2010-02-05	2,260	2,271	2,226	2,239	1,215,200	746.33
2010-02-04	2,300	2,315	2,251	2,310	1,074,600	770
2010-02-03	2,305	2,328	2,280	2,297	909,100	765.67
2010-02-02	2,255	2,279	2,240	2,278	1,323,600	759.33
2010-02-01	2,250	2,292	2,200	2,275	1,533,600	758.33
2010-01-29	2,277	2,290	2,262	2,265	1,110,600	755
2010-01-28	2,335	2,344	2,296	2,310	1,681,200	770
2010-01-27	2,330	2,362	2,330	2,344	1,488,200	781.33
2010-01-26	2,390	2,402	2,346	2,355	2,020,300	785
2010-01-25	2,493	2,493	2,438	2,438	1,147,900	812.67
2010-01-22	2,480	2,503	2,452	2,492	1,761,000	830.67
2010-01-21	2,460	2,507	2,431	2,501	2,158,800	833.67
2010-01-20	2,450	2,463	2,428	2,440	1,138,200	813.33
2010-01-19	2,453	2,467	2,415	2,425	921,300	808.33
2010-01-18	2,476	2,535	2,465	2,474	1,049,000	824.67
2010-01-15	2,480	2,518	2,472	2,517	1,229,000	839
2010-01-14	2,479	2,514	2,472	2,505	814,200	835
2010-01-13	2,510	2,555	2,476	2,482	1,289,000	827.33
2010-01-12	2,471	2,519	2,452	2,505	1,228,900	835
2010-01-08	2,531	2,535	2,498	2,521	1,437,200	840.33
2010-01-07	2,499	2,517	2,488	2,496	1,275,200	832
2010-01-06	2,460	2,489	2,423	2,476	1,200,000	825.33
2010-01-05	2,444	2,473	2,422	2,428	1,137,700	809.33
2010-01-04	2,395	2,422	2,371	2,376	537,300	792

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