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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,833	2,833	2,804	2,822	1,247,800	940.67
2013-12-27	2,799	2,808	2,770	2,802	1,090,600	934
2013-12-26	2,752	2,792	2,749	2,777	888,000	925.67
2013-12-25	2,743	2,748	2,704	2,729	1,121,000	909.67
2013-12-24	2,750	2,793	2,733	2,743	1,922,600	914.33
2013-12-20	2,725	2,737	2,664	2,702	2,520,800	900.67
2013-12-19	2,720	2,741	2,700	2,721	2,063,700	907
2013-12-18	2,658	2,695	2,640	2,692	1,593,000	897.33
2013-12-17	2,670	2,690	2,642	2,663	1,325,900	887.67
2013-12-16	2,610	2,643	2,603	2,628	2,080,700	876
2013-12-13	2,645	2,688	2,602	2,635	5,697,300	878.33
2013-12-12	2,697	2,709	2,666	2,685	1,213,500	895
2013-12-11	2,711	2,736	2,685	2,724	1,341,600	908
2013-12-10	2,755	2,757	2,705	2,725	1,667,900	908.33
2013-12-09	2,765	2,768	2,736	2,759	1,170,000	919.67
2013-12-06	2,665	2,701	2,642	2,695	1,504,300	898.33
2013-12-05	2,701	2,724	2,652	2,672	1,430,800	890.67
2013-12-04	2,788	2,797	2,716	2,718	1,495,900	906
2013-12-03	2,816	2,836	2,791	2,822	1,523,600	940.67
2013-12-02	2,762	2,808	2,762	2,799	1,562,600	933
2013-11-29	2,748	2,793	2,736	2,757	1,689,400	919
2013-11-28	2,780	2,794	2,718	2,745	1,973,400	915
2013-11-27	2,772	2,799	2,749	2,751	1,541,300	917
2013-11-26	2,761	2,817	2,754	2,791	2,125,700	930.33
2013-11-25	2,805	2,817	2,773	2,787	1,502,200	929
2013-11-22	2,786	2,826	2,751	2,774	2,609,000	924.67
2013-11-21	2,739	2,766	2,716	2,743	1,389,600	914.33
2013-11-20	2,704	2,731	2,675	2,704	1,900,000	901.33
2013-11-19	2,702	2,779	2,691	2,754	2,033,100	918
2013-11-18	2,699	2,747	2,681	2,738	2,372,500	912.67
2013-11-15	2,600	2,671	2,578	2,665	2,579,900	888.33
2013-11-14	2,561	2,593	2,537	2,573	1,528,200	857.67
2013-11-13	2,553	2,567	2,520	2,545	1,409,500	848.33
2013-11-12	2,493	2,579	2,484	2,578	1,509,000	859.33
2013-11-11	2,483	2,496	2,447	2,485	1,197,200	828.33
2013-11-08	2,476	2,481	2,439	2,454	1,333,400	818
2013-11-07	2,550	2,557	2,511	2,514	721,500	838
2013-11-06	2,506	2,570	2,489	2,542	1,693,000	847.33
2013-11-05	2,517	2,529	2,474	2,489	938,300	829.67
2013-11-01	2,549	2,549	2,468	2,484	846,600	828
2013-10-31	2,557	2,582	2,524	2,525	1,412,400	841.67
2013-10-30	2,538	2,560	2,525	2,557	1,476,800	852.33
2013-10-29	2,476	2,535	2,476	2,507	942,700	835.67
2013-10-28	2,508	2,524	2,470	2,519	939,700	839.67
2013-10-25	2,523	2,525	2,456	2,458	1,449,600	819.33
2013-10-24	2,515	2,540	2,466	2,522	1,180,100	840.67
2013-10-23	2,609	2,638	2,519	2,525	1,286,300	841.67
2013-10-22	2,578	2,590	2,562	2,574	674,900	858
2013-10-21	2,574	2,605	2,555	2,568	958,000	856
2013-10-18	2,590	2,600	2,528	2,547	1,699,600	849
2013-10-17	2,562	2,608	2,562	2,598	1,538,700	866
2013-10-16	2,500	2,582	2,499	2,536	1,777,200	845.33
2013-10-15	2,527	2,565	2,447	2,456	2,132,900	818.67
2013-10-11	2,500	2,529	2,482	2,510	1,827,100	836.67
2013-10-10	2,452	2,471	2,421	2,467	1,226,800	822.33
2013-10-09	2,394	2,474	2,363	2,463	1,530,200	821
2013-10-08	2,385	2,404	2,352	2,394	1,138,800	798
2013-10-07	2,428	2,441	2,381	2,390	1,578,700	796.67
2013-10-04	2,439	2,451	2,415	2,422	1,197,200	807.33
2013-10-03	2,521	2,537	2,472	2,473	1,412,600	824.33
2013-10-02	2,570	2,612	2,510	2,521	1,557,300	840.33
2013-10-01	2,563	2,602	2,560	2,564	975,500	854.67
2013-09-30	2,583	2,617	2,558	2,560	1,456,100	853.33
2013-09-27	2,662	2,678	2,626	2,640	1,635,000	880
2013-09-26	2,548	2,647	2,503	2,646	2,201,200	882
2013-09-25	2,580	2,585	2,536	2,558	2,229,900	852.67
2013-09-24	2,588	2,613	2,570	2,604	1,241,400	868
2013-09-20	2,670	2,689	2,630	2,642	1,439,900	880.67
2013-09-19	2,624	2,648	2,603	2,643	1,378,000	881
2013-09-18	2,590	2,624	2,552	2,600	2,050,300	866.67
2013-09-17	2,631	2,638	2,577	2,585	1,241,900	861.67
2013-09-13	2,642	2,678	2,612	2,629	2,424,300	876.33
2013-09-12	2,639	2,668	2,616	2,666	1,052,300	888.67
2013-09-11	2,661	2,690	2,609	2,629	1,285,500	876.33
2013-09-10	2,584	2,677	2,583	2,647	1,390,400	882.33
2013-09-09	2,628	2,629	2,541	2,548	1,243,000	849.33
2013-09-06	2,599	2,634	2,501	2,516	1,369,300	838.67
2013-09-05	2,571	2,608	2,562	2,588	1,231,200	862.67
2013-09-04	2,516	2,558	2,506	2,554	785,500	851.33
2013-09-03	2,506	2,581	2,495	2,552	1,385,800	850.67
2013-09-02	2,493	2,509	2,463	2,476	779,000	825.33
2013-08-30	2,539	2,549	2,454	2,485	1,828,600	828.33
2013-08-29	2,496	2,533	2,480	2,513	793,800	837.67
2013-08-28	2,455	2,513	2,453	2,490	1,094,500	830
2013-08-27	2,547	2,583	2,535	2,545	960,200	848.33
2013-08-26	2,603	2,612	2,548	2,560	1,058,700	853.33
2013-08-23	2,595	2,624	2,558	2,594	1,519,000	864.67
2013-08-22	2,502	2,550	2,492	2,532	1,340,800	844
2013-08-21	2,527	2,565	2,478	2,502	1,760,800	834
2013-08-20	2,531	2,613	2,503	2,503	1,531,800	834.33
2013-08-19	2,535	2,570	2,533	2,570	761,800	856.67
2013-08-16	2,553	2,560	2,514	2,535	1,647,400	845
2013-08-15	2,611	2,664	2,592	2,603	1,345,500	867.67
2013-08-14	2,639	2,661	2,590	2,658	1,684,300	886
2013-08-13	2,632	2,681	2,585	2,628	1,948,400	876
2013-08-12	2,660	2,734	2,602	2,616	1,875,800	872
2013-08-09	2,581	2,617	2,555	2,600	1,098,900	866.67
2013-08-08	2,604	2,649	2,551	2,568	1,332,700	856
2013-08-07	2,674	2,706	2,623	2,624	1,336,800	874.67
2013-08-06	2,683	2,752	2,664	2,748	949,700	916
2013-08-05	2,712	2,716	2,671	2,686	816,200	895.33
2013-08-02	2,669	2,757	2,659	2,756	1,199,600	918.67
2013-08-01	2,538	2,629	2,520	2,629	912,600	876.33
2013-07-31	2,560	2,593	2,528	2,542	1,656,000	847.33
2013-07-30	2,570	2,645	2,540	2,620	1,590,900	873.33
2013-07-29	2,584	2,646	2,558	2,578	1,819,800	859.33
2013-07-26	2,686	2,718	2,602	2,616	1,962,300	872
2013-07-25	2,899	2,910	2,738	2,746	2,324,900	915.33
2013-07-24	2,818	2,899	2,805	2,898	1,905,900	966
2013-07-23	2,785	2,825	2,779	2,817	1,381,500	939
2013-07-22	2,807	2,819	2,760	2,787	2,032,300	929
2013-07-19	2,798	2,814	2,711	2,759	2,480,000	919.67
2013-07-18	2,859	2,877	2,762	2,775	2,746,900	925
2013-07-17	2,815	2,877	2,796	2,858	1,963,700	952.67
2013-07-16	2,833	2,864	2,781	2,863	1,823,700	954.33
2013-07-12	2,788	2,853	2,786	2,841	1,411,900	947
2013-07-11	2,782	2,830	2,750	2,788	1,390,800	929.33
2013-07-10	2,795	2,842	2,785	2,812	1,291,500	937.33
2013-07-09	2,815	2,829	2,775	2,808	1,502,400	936
2013-07-08	2,800	2,817	2,757	2,758	1,301,200	919.33
2013-07-05	2,727	2,752	2,695	2,751	909,300	917
2013-07-04	2,667	2,724	2,665	2,701	877,400	900.33
2013-07-03	2,737	2,758	2,684	2,694	1,424,500	898
2013-07-02	2,698	2,734	2,663	2,706	2,343,900	902
2013-07-01	2,590	2,672	2,582	2,670	3,057,600	890
2013-06-28	2,468	2,589	2,460	2,522	2,378,000	840.67
2013-06-27	2,379	2,456	2,377	2,455	2,462,200	818.33
2013-06-26	2,431	2,439	2,345	2,355	1,688,900	785
2013-06-25	2,409	2,449	2,343	2,393	2,929,400	797.67
2013-06-24	2,547	2,571	2,393	2,408	2,714,100	802.67
2013-06-21	2,478	2,591	2,432	2,473	7,012,100	824.33
2013-06-20	2,454	2,548	2,445	2,542	4,027,100	847.33
2013-06-19	2,483	2,507	2,450	2,495	2,262,800	831.67
2013-06-18	2,390	2,448	2,365	2,433	2,759,000	811
2013-06-17	2,274	2,383	2,274	2,372	2,319,700	790.67
2013-06-14	2,322	2,400	2,274	2,278	4,080,100	759.33
2013-06-13	2,253	2,375	2,239	2,299	4,877,100	766.33
2013-06-12	2,250	2,320	2,188	2,303	2,613,500	767.67
2013-06-11	2,304	2,357	2,279	2,294	2,973,200	764.67
2013-06-10	2,321	2,335	2,272	2,295	3,345,200	765
2013-06-07	2,255	2,288	2,203	2,221	4,190,900	740.33
2013-06-06	2,300	2,374	2,276	2,305	3,789,400	768.33
2013-06-05	2,506	2,511	2,320	2,323	3,649,200	774.33
2013-06-04	2,430	2,527	2,390	2,507	3,032,300	835.67
2013-06-03	2,546	2,576	2,432	2,440	2,496,200	813.33
2013-05-31	2,661	2,667	2,557	2,557	2,839,100	852.33
2013-05-30	2,640	2,739	2,600	2,624	2,849,400	874.67
2013-05-29	2,707	2,800	2,643	2,740	2,645,000	913.33
2013-05-28	2,564	2,672	2,497	2,657	2,229,000	885.67
2013-05-27	2,680	2,714	2,601	2,603	2,227,000	867.67
2013-05-24	2,800	2,918	2,649	2,759	3,732,400	919.67
2013-05-23	3,080	3,165	2,750	2,750	4,353,900	916.67
2013-05-22	3,010	3,100	3,010	3,075	1,913,300	1,025
2013-05-21	3,040	3,055	2,970	3,010	2,466,700	1,003.33
2013-05-20	3,065	3,080	2,962	3,020	2,182,400	1,006.67
2013-05-17	2,873	3,065	2,856	3,020	2,710,300	1,006.67
2013-05-16	3,000	3,020	2,831	2,872	3,061,700	957.33
2013-05-15	2,910	2,998	2,910	2,960	2,342,700	986.67
2013-05-14	2,900	2,930	2,840	2,844	1,244,400	948
2013-05-13	2,786	2,900	2,785	2,897	2,662,900	965.67
2013-05-10	2,716	2,775	2,714	2,736	1,737,300	912
2013-05-09	2,793	2,809	2,655	2,660	2,191,900	886.67
2013-05-08	2,747	2,877	2,745	2,768	2,957,900	922.67
2013-05-07	2,624	2,705	2,622	2,693	1,954,400	897.67
2013-05-02	2,607	2,628	2,551	2,579	1,054,500	859.67
2013-05-01	2,650	2,665	2,606	2,609	1,704,200	869.67
2013-04-30	2,626	2,677	2,608	2,609	1,833,200	869.67
2013-04-26	2,659	2,679	2,596	2,602	2,483,600	867.33
2013-04-25	2,607	2,666	2,590	2,646	2,225,200	882
2013-04-24	2,571	2,610	2,529	2,610	2,185,500	870
2013-04-23	2,471	2,530	2,456	2,526	1,887,500	842
2013-04-22	2,510	2,529	2,480	2,485	1,546,900	828.33
2013-04-19	2,479	2,497	2,449	2,460	1,941,600	820
2013-04-18	2,466	2,547	2,449	2,498	2,321,600	832.67
2013-04-17	2,518	2,524	2,459	2,484	1,982,400	828
2013-04-16	2,400	2,499	2,374	2,482	3,598,700	827.33
2013-04-15	2,539	2,552	2,466	2,473	3,717,400	824.33
2013-04-12	2,575	2,655	2,558	2,589	4,360,700	863
2013-04-11	2,472	2,632	2,469	2,620	5,667,200	873.33
2013-04-10	2,348	2,448	2,338	2,433	3,547,200	811
2013-04-09	2,350	2,374	2,313	2,329	3,031,700	776.33
2013-04-08	2,300	2,337	2,251	2,309	3,945,400	769.67
2013-04-05	2,207	2,286	2,170	2,200	7,203,800	733.33
2013-04-04	1,942	2,053	1,922	2,048	3,371,700	682.67
2013-04-03	1,988	2,012	1,935	1,994	2,767,400	664.67
2013-04-02	1,996	1,998	1,921	1,987	2,977,300	662.33
2013-04-01	2,067	2,076	2,008	2,009	1,840,100	669.67
2013-03-29	2,092	2,093	2,047	2,066	1,495,000	688.67
2013-03-28	2,074	2,092	2,041	2,083	1,943,400	694.33
2013-03-27	2,094	2,099	2,062	2,076	1,541,600	692
2013-03-26	2,066	2,128	2,065	2,118	1,877,200	706
2013-03-25	2,094	2,114	2,056	2,100	2,065,600	700
2013-03-22	2,089	2,101	2,055	2,058	2,172,200	686
2013-03-21	2,145	2,170	2,113	2,119	1,939,300	706.33
2013-03-19	2,106	2,125	2,090	2,097	1,193,600	699
2013-03-18	2,110	2,115	2,075	2,090	1,905,600	696.67
2013-03-15	2,168	2,205	2,141	2,160	3,922,500	720
2013-03-14	2,172	2,174	2,111	2,168	1,975,100	722.67
2013-03-13	2,114	2,186	2,110	2,173	2,689,800	724.33
2013-03-12	2,186	2,186	2,131	2,135	1,791,600	711.67
2013-03-11	2,088	2,187	2,080	2,168	2,570,300	722.67
2013-03-08	2,013	2,068	2,004	2,065	3,700,600	688.33
2013-03-07	2,048	2,058	1,990	2,001	1,768,600	667
2013-03-06	1,947	2,028	1,943	2,026	3,445,500	675.33
2013-03-05	1,981	1,990	1,895	1,908	2,376,900	636
2013-03-04	1,970	1,983	1,936	1,953	1,743,300	651
2013-03-01	1,894	1,960	1,870	1,946	2,582,400	648.67
2013-02-28	1,880	1,931	1,877	1,918	2,903,800	639.33
2013-02-27	1,940	1,940	1,854	1,854	3,198,100	618
2013-02-26	1,930	2,002	1,928	1,942	2,837,200	647.33
2013-02-25	2,025	2,037	1,985	2,003	2,662,400	667.67
2013-02-22	1,961	1,996	1,943	1,950	2,879,600	650
2013-02-21	2,043	2,063	1,983	1,993	2,151,800	664.33
2013-02-20	2,049	2,072	2,038	2,053	3,155,000	684.33
2013-02-19	1,977	2,022	1,974	1,999	2,165,500	666.33
2013-02-18	1,944	1,992	1,933	1,981	2,414,700	660.33
2013-02-15	1,919	1,977	1,871	1,890	4,119,500	630
2013-02-14	1,975	1,978	1,902	1,913	1,975,200	637.67
2013-02-13	1,931	1,995	1,926	1,956	2,942,500	652
2013-02-12	1,945	1,985	1,943	1,945	1,755,000	648.33
2013-02-08	1,915	1,953	1,897	1,900	2,110,900	633.33
2013-02-07	1,947	1,987	1,932	1,953	1,806,700	651
2013-02-06	1,960	1,979	1,937	1,959	2,939,000	653
2013-02-05	1,920	1,932	1,893	1,896	1,939,300	632
2013-02-04	1,924	1,973	1,915	1,969	1,617,000	656.33
2013-02-01	1,942	1,953	1,910	1,923	1,749,600	641
2013-01-31	1,920	1,937	1,866	1,919	2,773,300	639.67
2013-01-30	1,901	1,957	1,880	1,940	3,022,300	646.67
2013-01-29	1,842	1,900	1,815	1,883	2,034,200	627.67
2013-01-28	1,887	1,898	1,851	1,866	1,990,500	622
2013-01-25	1,850	1,883	1,833	1,849	3,542,900	616.33
2013-01-24	1,731	1,806	1,712	1,800	3,120,000	600
2013-01-23	1,811	1,818	1,769	1,771	1,971,400	590.33
2013-01-22	1,871	1,887	1,823	1,846	2,086,400	615.33
2013-01-21	1,915	1,915	1,862	1,863	2,367,800	621
2013-01-18	1,830	1,926	1,830	1,899	3,924,500	633
2013-01-17	1,846	1,855	1,730	1,778	3,688,300	592.67
2013-01-16	1,888	1,888	1,809	1,817	2,715,800	605.67
2013-01-15	1,906	1,926	1,875	1,899	3,353,400	633
2013-01-11	1,894	1,903	1,869	1,881	2,660,300	627
2013-01-10	1,767	1,840	1,766	1,814	2,832,500	604.67
2013-01-09	1,722	1,763	1,719	1,751	2,049,100	583.67
2013-01-08	1,768	1,783	1,720	1,727	2,725,400	575.67
2013-01-07	1,799	1,800	1,760	1,769	2,231,200	589.67
2013-01-04	1,744	1,790	1,741	1,779	2,508,800	593

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