1. HOME >
  2. 株価時系列 >
  3. 8725 >
  4. 2012年

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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7191,7221,6961,7051,437,300568.33
2012-12-271,7251,7341,7101,7152,347,100571.67
2012-12-261,7101,7111,6821,7101,818,000570
2012-12-251,7171,7231,6831,6982,494,700566
2012-12-211,6951,7121,6241,6553,584,100551.67
2012-12-201,6481,6911,6191,6653,269,500555
2012-12-191,5981,6521,5841,6514,520,800550.33
2012-12-181,4941,5521,4931,5413,531,000513.67
2012-12-171,4811,4971,4621,4812,060,300493.67
2012-12-141,4301,4741,4231,4523,726,400484
2012-12-131,4331,4331,4101,4171,690,800472.33
2012-12-121,4341,4361,4051,4111,179,300470.33
2012-12-111,4241,4271,4061,417835,600472.33
2012-12-101,4611,4691,4241,4301,435,800476.67
2012-12-071,4231,4431,4131,4351,810,900478.33
2012-12-061,4271,4341,4121,4201,465,800473.33
2012-12-051,4081,4261,4011,4121,458,700470.67
2012-12-041,4241,4381,4101,4321,091,700477.33
2012-12-031,4441,4521,4191,4211,469,700473.67
2012-11-301,4411,4621,4231,4302,174,900476.67
2012-11-291,4451,4491,4181,4251,556,400475
2012-11-281,4601,4691,4411,4411,343,600480.33
2012-11-271,4551,4931,4461,4772,583,800492.33
2012-11-261,5001,5051,4491,4502,525,600483.33
2012-11-221,4981,5001,4601,4842,875,800494.67
2012-11-211,4771,4781,4401,4532,473,800484.33
2012-11-201,4301,4701,4231,4502,826,400483.33
2012-11-191,4181,4401,3931,4092,378,800469.67
2012-11-161,3871,4211,3761,4041,914,400468
2012-11-151,3321,3791,3271,3742,300,400458
2012-11-141,3011,3181,2981,3101,213,100436.67
2012-11-131,3011,3111,2841,3031,052,000434.33
2012-11-121,3171,3181,3021,3021,042,200434
2012-11-091,3181,3471,3111,3382,356,200446
2012-11-081,3491,3541,3211,3282,173,400442.67
2012-11-071,3491,3811,3331,3712,209,500457
2012-11-061,3341,3461,3281,3401,148,700446.67
2012-11-051,3301,3431,3271,332971,700444
2012-11-021,3461,3591,3401,3531,344,200451
2012-11-011,3391,3471,3281,335822,300445
2012-10-311,3301,3601,3141,3531,608,500451
2012-10-301,3321,3421,3001,3001,613,500433.33
2012-10-291,3631,3791,3281,3321,514,700444
2012-10-261,3871,3901,3501,3541,683,700451.33
2012-10-251,3811,3901,3631,3891,599,200463
2012-10-241,3661,3921,3651,3751,575,800458.33
2012-10-231,4381,4401,3741,3772,041,200459
2012-10-221,4051,4341,4021,4291,171,000476.33
2012-10-191,4121,4421,4111,4321,541,000477.33
2012-10-181,4281,4401,4181,4281,878,300476
2012-10-171,3741,4251,3731,4052,526,900468.33
2012-10-161,3711,3741,3481,3571,773,700452.33
2012-10-151,3401,3561,3381,3531,579,500451
2012-10-121,3291,3541,3271,3491,988,900449.67
2012-10-111,3291,3311,3121,3231,675,400441
2012-10-101,3221,3561,3191,3401,694,800446.67
2012-10-091,3651,3791,3491,3523,040,600450.67
2012-10-051,3811,3901,3681,3781,894,100459.33
2012-10-041,3731,3961,3621,3741,764,700458
2012-10-031,3601,3781,3531,3661,534,100455.33
2012-10-021,3641,3881,3621,3671,593,800455.67
2012-10-011,3451,3641,3431,3632,094,300454.33
2012-09-281,3691,3751,3411,3512,550,800450.33
2012-09-271,3441,3801,3421,3711,396,700457
2012-09-261,3501,3741,3461,3531,177,700451
2012-09-251,3861,4041,3701,3931,577,400464.33
2012-09-241,3811,4161,3731,4001,885,000466.67
2012-09-211,3901,4151,3831,4032,009,800467.67
2012-09-201,4181,4261,3741,3771,763,300459
2012-09-191,4151,4441,3971,4261,913,000475.33
2012-09-181,4101,4251,3921,4152,443,200471.67
2012-09-141,3651,4181,3591,4153,748,900471.67
2012-09-131,3131,3421,3031,3271,442,300442.33
2012-09-121,2941,3211,2881,3171,412,400439
2012-09-111,2791,2931,2661,2931,000,500431
2012-09-101,2801,3021,2771,2991,172,000433
2012-09-071,2781,2921,2681,2831,665,700427.67
2012-09-061,2311,2441,2261,2361,099,000412
2012-09-051,2381,2411,2181,2251,236,800408.33
2012-09-041,2501,2511,2211,2401,352,200413.33
2012-09-031,2351,2701,2291,2461,574,700415.33
2012-08-311,2351,2661,2331,2341,378,300411.33
2012-08-301,2821,2831,2401,2601,495,800420
2012-08-291,2811,2981,2651,289879,200429.67
2012-08-281,3051,3101,2651,2721,032,600424
2012-08-271,3181,3241,2931,2981,037,700432.67
2012-08-241,3381,3421,3041,3082,470,900436
2012-08-231,3301,3681,3221,3642,682,200454.67
2012-08-221,3301,3431,3061,3251,653,400441.67
2012-08-211,3691,3831,3561,3561,043,700452
2012-08-201,3811,3861,3641,3691,089,000456.33
2012-08-171,3241,3631,3241,3611,636,700453.67
2012-08-161,2891,3251,2731,3231,250,100441
2012-08-151,3051,3071,2771,2891,105,800429.67
2012-08-141,3241,3351,2891,2992,037,900433
2012-08-131,2931,3241,2661,3171,411,900439
2012-08-101,2981,3151,2891,3061,411,100435.33
2012-08-091,2941,3011,2711,2921,457,900430.67
2012-08-081,2831,3111,2601,2641,494,000421.33
2012-08-071,2481,2661,2331,264898,000421.33
2012-08-061,2471,2521,2391,239934,400413
2012-08-031,2341,2391,2091,2191,333,600406.33
2012-08-021,2501,2741,2491,257969,300419
2012-08-011,2651,2661,2431,2501,395,100416.67
2012-07-311,2581,2831,2371,2771,358,700425.67
2012-07-301,2631,2761,2521,2701,586,700423.33
2012-07-271,2251,2381,2061,2381,768,300412.67
2012-07-261,2141,2201,1871,1922,230,200397.33
2012-07-251,2631,2671,1991,2102,089,400403.33
2012-07-241,2381,2631,2351,2622,097,200420.67
2012-07-231,2411,2681,2391,2461,602,600415.33
2012-07-201,3071,3121,2441,2633,136,300421
2012-07-191,3331,3501,3151,3361,406,000445.33
2012-07-181,3021,3251,3011,3151,908,300438.33
2012-07-171,2931,3171,2871,3012,202,300433.67
2012-07-131,3021,3101,2711,2722,993,400424
2012-07-121,3541,3681,3231,3252,709,700441.67
2012-07-111,3661,3741,3431,3621,963,000454
2012-07-101,4211,4381,3751,3782,211,500459.33
2012-07-091,4131,4371,4101,4221,872,600474
2012-07-061,4451,4621,4321,4431,524,300481
2012-07-051,4491,4691,4371,4421,563,500480.67
2012-07-041,4801,4931,4601,4652,737,900488.33
2012-07-031,4161,4681,4131,4682,736,300489.33
2012-07-021,4011,4221,3771,4152,341,400471.67
2012-06-291,3501,3991,3401,3832,121,600461
2012-06-281,3451,3691,3441,3641,731,000454.67
2012-06-271,3011,3171,2821,3151,481,600438.33
2012-06-261,3081,3191,2751,2862,433,200428.67
2012-06-251,3501,3521,3231,3251,498,300441.67
2012-06-221,3231,3511,3181,3421,797,200447.33
2012-06-211,3601,3721,3391,3452,747,000448.33
2012-06-201,3051,3451,3041,3422,261,100447.33
2012-06-191,3031,3111,2911,2961,527,300432
2012-06-181,3191,3271,3031,3122,037,700437.33
2012-06-151,2751,2851,2651,2762,108,300425.33
2012-06-141,2231,2701,2171,2632,435,500421
2012-06-131,2061,2301,1931,2262,620,200408.67
2012-06-121,2001,2231,1921,2161,533,300405.33
2012-06-111,2411,2451,2181,2271,894,100409
2012-06-081,2481,2501,1941,2113,719,700403.67
2012-06-071,2371,2551,2191,2522,333,900417.33
2012-06-061,1891,2231,1791,2163,557,700405.33
2012-06-051,1541,1961,1441,1902,511,600396.67
2012-06-041,1521,1641,1451,1481,883,300382.67
2012-06-011,1741,2031,1651,1823,087,600394
2012-05-311,1811,2041,1811,2046,552,000401.33
2012-05-301,2391,2411,2141,2202,025,500406.67
2012-05-291,2361,2561,2221,2541,810,000418
2012-05-281,2641,2641,2311,2441,570,800414.67
2012-05-251,2821,2821,2541,2632,356,700421
2012-05-241,2581,2811,2501,2712,344,600423.67
2012-05-231,2811,2871,2551,2632,659,600421
2012-05-221,3041,3051,2801,2843,077,000428
2012-05-211,2811,3071,2581,2932,725,100431
2012-05-181,2711,2801,2421,2513,071,000417
2012-05-171,2801,3071,2721,3032,129,600434.33
2012-05-161,3021,3121,2591,2894,410,900429.67
2012-05-151,3141,3291,2941,3172,290,500439
2012-05-141,3321,3501,3181,3341,643,400444.67
2012-05-111,3771,3781,3331,3372,466,000445.67
2012-05-101,3581,3901,3531,3893,066,400463
2012-05-091,3711,3711,3471,3542,633,700451.33
2012-05-081,3951,4001,3701,3892,641,700463
2012-05-071,4021,4081,3841,4002,827,500466.67
2012-05-021,4491,4781,4401,4562,212,700485.33
2012-05-011,4821,4901,4311,4382,063,600479.33
2012-04-271,4891,5301,4751,4832,931,900494.33
2012-04-261,5081,5111,4871,5031,939,000501
2012-04-251,5051,5211,4861,5032,191,000501
2012-04-241,4801,4921,4681,4772,119,000492.33
2012-04-231,5211,5321,4971,5052,021,500501.67
2012-04-201,5401,5431,5211,5251,594,100508.33
2012-04-191,5321,5401,5011,5342,740,100511.33
2012-04-181,5551,5721,5401,5482,204,100516
2012-04-171,5421,5571,5271,5281,393,200509.33
2012-04-161,5311,5621,5201,5432,016,800514.33
2012-04-131,5771,5951,5471,5562,502,600518.67
2012-04-121,5611,5691,5411,5602,250,300520
2012-04-111,5701,5921,5561,5762,995,900525.33
2012-04-101,5931,6321,5921,6192,746,000539.67
2012-04-091,5851,6071,5771,5831,906,800527.67
2012-04-061,6021,6381,6021,6271,626,300542.33
2012-04-051,6471,6481,6111,6382,117,100546
2012-04-041,7171,7271,6661,6692,232,900556.33
2012-04-031,7351,7571,7231,7362,507,000578.67
2012-04-021,7291,7371,7141,7212,174,300573.67
2012-03-301,6981,7091,6841,6992,044,800566.33
2012-03-291,7091,7281,6961,7101,664,900570
2012-03-281,7281,7311,7021,7141,868,200571.33
2012-03-271,7401,7571,7211,7572,808,100585.67
2012-03-261,7251,7331,6801,6913,279,300563.67
2012-03-231,7191,7431,7081,7331,916,000577.67
2012-03-221,7361,7601,7221,7442,662,600581.33
2012-03-211,7581,7671,7381,7422,454,800580.67
2012-03-191,7761,7921,7691,7781,725,400592.67
2012-03-161,7741,7901,7711,7861,854,500595.33
2012-03-151,7821,8101,7731,7861,951,600595.33
2012-03-141,7711,7791,7451,7731,996,400591
2012-03-131,7191,7651,7171,7232,053,700574.33
2012-03-121,7591,7661,7231,7351,765,500578.33
2012-03-091,7311,7631,7121,7513,368,000583.67
2012-03-081,6611,7071,6481,7061,993,700568.67
2012-03-071,6561,6681,6401,6511,748,500550.33
2012-03-061,7181,7301,6881,6961,575,400565.33
2012-03-051,7181,7451,7091,7201,213,100573.33
2012-03-021,7501,7541,7141,7271,370,300575.67
2012-03-011,7701,7761,7151,7251,799,700575
2012-02-291,7501,7981,7351,7432,887,000581
2012-02-281,6741,7391,6721,7322,453,800577.33
2012-02-271,7251,7351,6971,7012,616,600567
2012-02-241,7041,7371,6941,7203,540,500573.33
2012-02-231,7111,7151,6831,7054,174,100568.33
2012-02-221,7401,7481,7111,7232,881,200574.33
2012-02-211,7601,7781,7261,7401,933,100580
2012-02-201,7801,7901,7541,7631,182,900587.67
2012-02-171,7601,7751,7241,7403,261,100580
2012-02-161,7361,7551,7231,7352,710,500578.33
2012-02-151,6981,7611,6961,7482,383,000582.67
2012-02-141,6621,6811,6371,6681,997,500556
2012-02-131,6931,7061,6761,6901,460,400563.33
2012-02-101,6661,7101,6661,6722,225,600557.33
2012-02-091,6781,7001,6651,6971,664,200565.67
2012-02-081,6371,6881,6361,6881,726,700562.67
2012-02-071,6401,6601,6311,6461,569,500548.67
2012-02-061,6281,6501,6281,6401,425,300546.67
2012-02-031,6051,6191,5931,5971,333,600532.33
2012-02-021,5981,6501,5831,6221,936,700540.67
2012-02-011,5761,5921,5641,5811,349,600527
2012-01-311,5701,5781,5541,5631,710,600521
2012-01-301,5321,5911,5271,5632,139,200521
2012-01-271,5431,5491,5201,5202,055,900506.67
2012-01-261,5551,5631,5311,5401,092,100513.33
2012-01-251,5451,5501,5181,5431,577,900514.33
2012-01-241,5331,5451,5021,5251,477,500508.33
2012-01-231,5021,5381,5021,5261,619,500508.67
2012-01-201,4781,5091,4731,5011,795,500500.33
2012-01-191,4451,4601,4381,4531,209,400484.33
2012-01-181,4281,4621,4171,4322,253,600477.33
2012-01-171,4241,4251,4031,4161,211,500472
2012-01-161,4441,4441,4061,4111,465,800470.33
2012-01-131,4651,4711,4461,4561,286,900485.33
2012-01-121,4661,4741,4351,4421,216,800480.67
2012-01-111,4551,4751,4451,4551,361,500485
2012-01-101,4551,4681,4401,4421,888,500480.67
2012-01-061,4601,4781,4291,4421,602,100480.67
2012-01-051,4731,4831,4511,4581,235,200486
2012-01-041,4421,4841,4401,4791,935,600493

分割・併合履歴 ： [2024-03-28]1株→3株