1. HOME >
  2. 株価時系列 >
  3. 8725 >
  4. 2014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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,9352,937.52,877.52,880.5862,100960.17
2014-12-292,9352,945.52,884.52,925883,000975
2014-12-262,878.52,9132,8682,910.5671,000970.17
2014-12-252,8962,897.52,8752,891.5768,900963.83
2014-12-242,9062,924.52,884.52,893.51,433,500964.50
2014-12-222,8882,904.52,8612,879.51,639,900959.83
2014-12-192,862.52,8962,8342,857.52,458,700952.50
2014-12-182,8432,8632,801.52,812.52,106,800937.50
2014-12-172,777.52,824.52,758.52,7752,084,700925
2014-12-162,7522,7942,748.52,7782,173,500926
2014-12-152,8052,8232,7722,8002,047,100933.33
2014-12-122,873.52,9052,856.52,8692,918,800956.33
2014-12-112,8242,867.52,7912,8612,956,500953.67
2014-12-102,886.52,900.52,8452,8742,743,400958
2014-12-092,9102,9172,8702,8982,421,100966
2014-12-082,9442,9642,9262,939.52,009,000979.83
2014-12-052,914.52,9342,888.52,929.52,361,900976.50
2014-12-042,926.52,9492,8892,936.52,784,600978.83
2014-12-032,9172,931.52,8832,8892,658,700963
2014-12-022,7972,8742,796.52,8671,520,200955.67
2014-12-012,7852,8432,783.52,8302,141,900943.33
2014-11-282,6852,776.52,682.52,7712,717,600923.67
2014-11-272,705.52,706.52,6742,6742,731,100891.33
2014-11-262,695.52,730.52,6832,7213,900,700907
2014-11-252,6392,7042,630.52,7003,592,200900
2014-11-212,5902,6062,564.52,5992,601,300866.33
2014-11-202,5972,6242,5782,5863,668,600862
2014-11-192,5652,6122,530.52,5673,401,100855.67
2014-11-182,5302,5452,5182,5402,346,300846.67
2014-11-172,537.52,5402,4682,4731,998,700824.33
2014-11-142,5872,5902,5282,565.52,384,600855.17
2014-11-132,515.52,5382,503.52,534.51,650,000844.83
2014-11-122,514.52,5422,4892,4972,155,700832.33
2014-11-112,468.52,5122,4602,4851,696,000828.33
2014-11-102,426.52,4592,4202,458758,800819.33
2014-11-072,480.52,480.52,4442,451.51,176,900817.17
2014-11-062,483.52,4942,4482,453.51,996,000817.83
2014-11-052,4422,480.52,4262,475.52,188,900825.17
2014-11-042,5162,519.52,4412,446.55,099,800815.50
2014-10-312,2692,3762,262.52,357.53,587,300785.83
2014-10-302,2192,239.52,2132,2292,728,900743
2014-10-292,1832,2222,1762,2051,846,700735
2014-10-282,1682,1972,1582,177.51,581,900725.83
2014-10-272,188.52,2052,1742,1861,133,400728.67
2014-10-242,169.52,187.52,1642,1732,365,800724.33
2014-10-232,1262,1512,118.52,128.52,212,400709.50
2014-10-222,151.52,158.52,1172,127.53,046,400709.17
2014-10-212,1702,1732,112.52,1231,357,600707.67
2014-10-202,166.52,182.52,1532,1582,673,300719.33
2014-10-172,1422,1492,0842,091.52,989,000697.17
2014-10-162,129.52,1352,113.52,1291,963,200709.67
2014-10-152,186.52,195.52,163.52,1901,420,400730
2014-10-142,1702,196.52,160.52,1822,266,400727.33
2014-10-102,2182,2442,205.52,2332,021,600744.33
2014-10-092,290.52,2982,253.52,2591,644,400753
2014-10-082,2782,299.52,266.52,285.52,012,600761.83
2014-10-072,3202,356.52,3062,3171,581,500772.33
2014-10-062,3312,3322,2822,309.51,762,300769.83
2014-10-032,275.52,311.52,275.52,2971,493,100765.67
2014-10-022,3422,3502,2882,294.52,278,200764.83
2014-10-012,387.52,393.52,366.52,3681,443,700789.33
2014-09-302,399.52,4142,367.52,392.51,734,000797.50
2014-09-292,429.52,4332,403.52,4191,162,900806.33
2014-09-262,380.52,418.52,3762,3981,790,700799.33
2014-09-252,4392,4492,4062,4492,427,700816.33
2014-09-242,419.52,432.52,400.52,407.51,995,300802.50
2014-09-222,452.52,4712,436.52,4521,304,700817.33
2014-09-192,4462,4702,430.52,4591,875,000819.67
2014-09-182,413.52,4482,4082,432.51,503,600810.83
2014-09-172,4232,4452,395.52,396846,800798.67
2014-09-162,440.52,4502,410.52,4161,438,300805.33
2014-09-122,477.52,477.52,4382,4562,216,900818.67
2014-09-112,467.52,4962,459.52,4631,604,100821
2014-09-102,3962,4492,3952,4461,170,600815.33
2014-09-092,4222,427.52,411.52,416811,000805.33
2014-09-082,4072,414.52,3792,3961,260,700798.67
2014-09-052,4152,4152,3742,382.5876,500794.17
2014-09-042,3912,3982,361.52,3831,339,200794.33
2014-09-032,3992,4152,387.52,391.51,106,800797.17
2014-09-022,348.52,4002,3382,381.51,036,200793.83
2014-09-012,3462,353.52,335.52,346.5797,400782.17
2014-08-292,358.52,3842,3452,346.51,308,300782.17
2014-08-282,360.52,3822,3492,3731,219,000791
2014-08-272,381.52,4252,3712,3901,074,300796.67
2014-08-262,385.52,3992,367.52,371.5766,300790.50
2014-08-252,4232,425.52,3632,383.51,254,400794.50
2014-08-222,4152,428.52,390.52,392.51,311,900797.50
2014-08-212,358.52,395.52,358.52,389941,400796.33
2014-08-202,402.52,403.52,342.52,3551,034,600785
2014-08-192,3982,4132,3712,380.51,062,500793.50
2014-08-182,4002,4002,355.52,3761,006,800792
2014-08-152,3902,394.52,370.52,387.51,391,500795.83
2014-08-142,3752,392.52,3632,3821,703,500794
2014-08-132,321.52,3622,3032,3521,516,100784
2014-08-122,2962,3252,2602,313977,300771
2014-08-112,2602,329.52,2402,2972,068,000765.67
2014-08-082,2442,2522,1802,190.51,282,000730.17
2014-08-072,246.52,2642,2252,261.51,343,300753.83
2014-08-062,2762,2782,230.52,256.51,785,900752.17
2014-08-052,3162,3212,273.52,2781,083,400759.33
2014-08-042,3192,329.52,297.52,310.51,364,000770.17
2014-08-012,349.52,361.52,3292,329.51,395,800776.50
2014-07-312,379.52,410.52,377.52,379.51,732,700793.17
2014-07-302,345.52,366.52,3292,352.51,043,600784.17
2014-07-292,375.52,375.52,3542,355.5879,600785.17
2014-07-282,3432,3612,3392,355.51,369,000785.17
2014-07-252,349.52,351.52,310.52,3211,361,100773.67
2014-07-242,332.52,3482,305.52,323.51,663,700774.50
2014-07-232,347.52,3652,335.52,344.51,115,000781.50
2014-07-222,3362,360.52,319.52,3351,204,400778.33
2014-07-182,3002,3122,2752,3051,237,900768.33
2014-07-172,3452,3612,3362,3411,003,200780.33
2014-07-162,4072,4132,3382,3391,786,300779.67
2014-07-152,3812,4052,3802,3911,225,100797
2014-07-142,3332,3652,3202,359922,900786.33
2014-07-112,3202,3522,3152,3321,382,000777.33
2014-07-102,3722,3832,3532,3561,153,300785.33
2014-07-092,3362,3832,3292,3771,866,100792.33
2014-07-082,4092,4112,3402,3472,673,100782.33
2014-07-072,4172,4372,4112,420852,600806.67
2014-07-042,4662,4692,4202,4241,467,400808
2014-07-032,4692,4712,4332,4491,325,700816.33
2014-07-022,4752,4842,4422,4461,872,300815.33
2014-07-012,4702,4822,4412,4651,754,200821.67
2014-06-302,4662,4692,4302,4471,852,600815.67
2014-06-272,5012,5042,4332,4652,274,100821.67
2014-06-262,5412,5462,5192,5232,388,000841
2014-06-252,5022,5302,4922,5063,116,900835.33
2014-06-242,5292,5442,4932,5151,962,400838.33
2014-06-232,5382,5542,5342,5421,517,200847.33
2014-06-202,5742,5952,5252,5253,618,600841.67
2014-06-192,5232,5962,5102,5742,936,500858
2014-06-182,4982,5332,4912,5142,296,500838
2014-06-172,5182,5422,5032,5181,779,700839.33
2014-06-162,5212,5452,4922,5181,966,100839.33
2014-06-132,5002,5252,4772,5193,052,000839.67
2014-06-122,4962,5022,4562,4852,722,100828.33
2014-06-112,5002,5572,4962,5561,840,800852
2014-06-102,4932,5172,4782,4942,042,500831.33
2014-06-092,4872,4892,4712,478781,000826
2014-06-062,4432,4742,4422,4491,434,200816.33
2014-06-052,4702,4732,4202,4271,699,000809
2014-06-042,4432,4672,4082,4672,152,400822.33
2014-06-032,4462,4542,4212,4221,880,000807.33
2014-06-022,4252,4452,4122,4352,151,600811.67
2014-05-302,3902,4292,3852,4101,793,100803.33
2014-05-292,3872,3992,3672,3821,727,200794
2014-05-282,3922,4442,3772,4222,084,600807.33
2014-05-272,3512,4062,3482,3581,084,100786
2014-05-262,3762,3802,3342,3521,179,700784
2014-05-232,3232,3582,3062,3332,230,800777.67
2014-05-222,2462,3292,2302,3233,228,400774.33
2014-05-212,3002,3382,2322,2442,796,000748
2014-05-202,3922,4352,3402,3501,629,300783.33
2014-05-192,3762,3882,3492,3701,085,300790
2014-05-162,3802,4002,3592,3861,335,100795.33
2014-05-152,4252,4352,4022,4321,341,400810.67
2014-05-142,4122,4432,4042,443878,200814.33
2014-05-132,4082,4292,4032,4131,129,200804.33
2014-05-122,3582,3922,3462,3611,119,800787
2014-05-092,3412,3912,3312,3701,425,900790
2014-05-082,3302,3852,3202,3532,160,400784.33
2014-05-072,3302,3302,2772,3032,620,000767.67
2014-05-022,3442,3622,3412,354940,600784.67
2014-05-012,3002,3672,2932,3591,414,600786.33
2014-04-302,3162,3202,2832,2901,650,900763.33
2014-04-282,2762,3182,2682,314996,400771.33
2014-04-252,2892,3362,2652,3201,238,200773.33
2014-04-242,2922,3242,2822,298823,100766
2014-04-232,2982,3092,2772,296998,200765.33
2014-04-222,2942,3252,2792,2791,380,200759.67
2014-04-212,3022,3202,2822,287549,200762.33
2014-04-182,3122,3192,2842,299784,500766.33
2014-04-172,2692,2902,2542,2621,247,700754
2014-04-162,2402,2812,2212,2781,189,600759.33
2014-04-152,2282,2402,2032,2111,187,000737
2014-04-142,2002,2482,1962,2131,191,900737.67
2014-04-112,2002,2282,1852,2221,500,400740.67
2014-04-102,3502,3602,2632,2751,379,100758.33
2014-04-092,3082,3412,2842,3152,552,000771.67
2014-04-082,3532,3592,3062,3271,727,700775.67
2014-04-072,4002,4202,3522,3801,494,900793.33
2014-04-042,4102,4482,4102,439965,900813
2014-04-032,4052,4492,3992,4241,439,600808
2014-04-022,4102,4382,3922,3991,573,900799.67
2014-04-012,3932,4032,3522,3902,018,500796.67
2014-03-312,3142,3742,3022,3642,476,400788
2014-03-282,2622,2922,2202,2891,235,800763
2014-03-272,2702,2892,2092,2812,088,500760.33
2014-03-262,2422,3002,2382,3002,105,000766.67
2014-03-252,1882,2382,1702,2302,374,500743.33
2014-03-242,2262,2552,2032,2252,295,800741.67
2014-03-202,3132,3132,2292,2441,924,900748
2014-03-192,3072,3322,2632,2901,241,600763.33
2014-03-182,3282,3302,2902,2951,249,100765
2014-03-172,2842,2862,2512,2801,336,400760
2014-03-142,3112,3212,2642,3023,781,800767.33
2014-03-132,4102,4242,3882,3891,188,600796.33
2014-03-122,4452,4462,3922,4111,419,500803.67
2014-03-112,4562,4912,4552,4881,082,500829.33
2014-03-102,4652,4832,4332,4491,086,800816.33
2014-03-072,4672,4952,4422,4802,326,000826.67
2014-03-062,4222,4422,3892,4312,535,800810.33
2014-03-052,4492,4622,4202,4231,168,400807.67
2014-03-042,3802,4472,3802,4061,356,500802
2014-03-032,3902,4132,3642,4041,944,800801.33
2014-02-282,3902,4102,3772,4082,865,900802.67
2014-02-272,4412,4412,3882,3981,883,100799.33
2014-02-262,4582,4842,4512,4541,224,800818
2014-02-252,4992,5212,4712,5001,696,200833.33
2014-02-242,5102,5432,4162,4552,524,300818.33
2014-02-212,5122,5502,5072,5381,754,600846
2014-02-202,5172,5392,4492,4651,897,500821.67
2014-02-192,5272,5402,5062,5221,163,700840.67
2014-02-182,4742,5462,4692,5332,369,700844.33
2014-02-172,4032,4482,3922,4391,587,200813
2014-02-142,4642,5052,4032,4251,595,600808.33
2014-02-132,4952,4952,4432,4531,530,000817.67
2014-02-122,4412,5002,4392,4852,513,000828.33
2014-02-102,4712,4762,3892,4002,033,000800
2014-02-072,3972,4252,3692,4202,153,100806.67
2014-02-062,3372,3672,3212,3502,520,000783.33
2014-02-052,2952,3282,2792,3203,044,900773.33
2014-02-042,2872,3042,2502,2502,740,000750
2014-02-032,3902,4132,3582,3641,747,500788
2014-01-312,4742,4802,3902,4122,414,400804
2014-01-302,4872,5182,4292,4452,396,800815
2014-01-292,5512,5932,5252,5451,872,900848.33
2014-01-282,4842,5152,4632,4791,972,100826.33
2014-01-272,5002,5072,4752,4772,108,800825.67
2014-01-242,6432,6462,5772,5993,121,900866.33
2014-01-232,7202,7292,6852,6851,623,900895
2014-01-222,6762,7052,6502,6921,313,000897.33
2014-01-212,7122,7542,7022,7021,456,000900.67
2014-01-202,7362,7362,6772,686952,900895.33
2014-01-172,7302,7502,7152,7201,069,200906.67
2014-01-162,7672,7942,7462,7491,618,800916.33
2014-01-152,6532,7302,6532,7301,856,900910
2014-01-142,6402,6432,5832,6032,228,200867.67
2014-01-102,7002,7232,6772,6882,362,000896
2014-01-092,7282,7472,6922,7141,531,900904.67
2014-01-082,7242,7462,6902,7461,420,800915.33
2014-01-072,7422,7472,6682,6832,638,300894.33
2014-01-062,7992,8232,7552,7911,433,800930.33

分割・併合履歴 ： [2024-03-28]1株→3株