1. HOME >
  2. 株価時系列 >
  3. 8725 >
  4. 2016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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,5803,6283,5703,624876,3001,208
2016-12-293,6503,6573,6063,6371,105,7001,212.33
2016-12-283,6403,6703,6193,6581,120,5001,219.33
2016-12-273,6393,6983,6183,6681,078,4001,222.67
2016-12-263,6563,6803,6413,6761,304,7001,225.33
2016-12-223,7273,7443,6383,6562,387,1001,218.67
2016-12-213,6763,7133,6643,6901,970,0001,230
2016-12-203,7153,7363,6473,6741,475,5001,224.67
2016-12-193,6593,7203,6423,7021,848,7001,234
2016-12-163,7203,7233,6513,6882,817,6001,229.33
2016-12-153,8353,8673,7783,7901,757,8001,263.33
2016-12-143,7993,8183,7743,7951,314,5001,265
2016-12-133,8103,8183,7353,7951,675,9001,265
2016-12-123,7873,8763,7593,8021,812,7001,267.33
2016-12-093,7283,8003,7273,7772,297,4001,259
2016-12-083,7873,7883,7173,7601,902,0001,253.33
2016-12-073,6863,6903,6413,6752,163,9001,225
2016-12-063,6613,7133,6543,6622,691,7001,220.67
2016-12-053,6343,6523,6093,6262,037,9001,208.67
2016-12-023,6453,6873,6433,6721,771,0001,224
2016-12-013,6003,6973,5743,6642,366,3001,221.33
2016-11-303,5433,5553,5063,5493,189,7001,183
2016-11-293,5223,5653,5173,5421,917,4001,180.67
2016-11-283,5203,5833,4983,5751,554,1001,191.67
2016-11-253,5333,5893,5163,5691,678,9001,189.67
2016-11-243,5763,5883,5393,5501,288,9001,183.33
2016-11-223,4863,5303,4693,5141,932,2001,171.33
2016-11-213,4793,5163,4203,4862,365,7001,162
2016-11-183,4303,4713,3353,3481,992,4001,116
2016-11-173,3453,4043,3173,3931,984,9001,131
2016-11-163,3653,4083,3553,4051,889,3001,135
2016-11-153,3103,3383,2823,3191,790,1001,106.33
2016-11-143,2523,3243,2343,3141,979,9001,104.67
2016-11-113,2863,3093,2033,2172,404,5001,072.33
2016-11-103,1343,1723,0743,1462,700,4001,048.67
2016-11-093,0603,1132,818.52,860.52,292,300953.50
2016-11-083,0403,0623,0273,039883,2001,013
2016-11-073,0303,0493,0073,0091,514,4001,003
2016-11-043,0253,0312,956.52,979.52,297,200993.17
2016-11-023,0963,1153,0583,0861,502,0001,028.67
2016-11-013,1853,2123,1263,1562,053,2001,052
2016-10-313,0363,1303,0353,1222,214,7001,040.67
2016-10-283,0303,0753,0243,0592,060,5001,019.67
2016-10-273,0123,0242,9843,013894,3001,004.33
2016-10-263,0043,0132,9713,0081,112,2001,002.67
2016-10-252,997.53,0272,9763,0001,409,1001,000
2016-10-242,971.52,9932,9362,963914,300987.67
2016-10-212,997.53,0092,9542,963.51,282,600987.83
2016-10-202,9362,979.52,9082,974.51,476,800991.50
2016-10-192,9462,9702,927.52,948.51,502,300982.83
2016-10-172,975.53,0272,9712,9901,615,900996.67
2016-10-132,900.52,949.52,887.52,9122,412,200970.67
2016-10-122,8772,918.52,874.52,8841,816,800961.33
2016-10-112,916.52,9482,9072,9181,276,300972.67
2016-10-072,8802,9542,8802,9091,660,200969.67
2016-10-062,851.52,937.52,8432,8872,588,800962.33
2016-10-052,807.52,8132,7522,806.52,798,900935.50
2016-10-042,7872,810.52,7652,7881,222,500929.33
2016-10-032,8052,8112,7702,787.51,071,900929.17
2016-09-302,7732,8202,7332,789.51,768,500929.83
2016-09-292,904.52,9172,866.52,867.51,585,900955.83
2016-09-282,923.52,9312,8292,8572,307,400952.33
2016-09-272,9433,0222,882.53,0221,639,1001,007.33
2016-09-263,0593,0682,9752,9861,198,500995.33
2016-09-233,0483,0702,9943,0582,281,9001,019.33
2016-09-212,878.53,0772,8453,0582,717,4001,019.33
2016-09-202,9012,953.52,8912,909.51,519,100969.83
2016-09-162,8752,934.52,867.52,927.51,822,500975.83
2016-09-152,8362,862.52,8052,8471,360,100949
2016-09-142,854.52,884.52,8142,8672,371,100955.67
2016-09-132,8902,899.52,8222,829.51,376,500943.17
2016-09-122,8402,882.52,830.52,8781,537,000959.33
2016-09-092,9252,942.52,8782,8851,971,200961.67
2016-09-082,9552,9572,897.52,925.51,246,900975.17
2016-09-072,9522,975.52,8942,955.51,832,000985.17
2016-09-062,982.53,0172,9802,999.51,026,600999.83
2016-09-053,0843,0952,9782,982.51,315,700994.17
2016-09-022,9312,984.52,919.52,979.51,719,300993.17
2016-09-012,9422,9462,8852,9092,203,500969.67
2016-08-312,975.52,9942,942.52,952.51,347,800984.17
2016-08-302,898.52,9372,896.52,925.5902,100975.17
2016-08-292,8802,931.52,8652,913.5983,700971.17
2016-08-262,838.52,8392,7562,788.51,866,000929.50
2016-08-252,8342,8972,8152,8852,089,000961.67
2016-08-242,7792,8242,7712,8231,290,100941
2016-08-232,8322,8322,7312,751.51,445,900917.17
2016-08-222,899.52,9062,812.52,8501,187,400950
2016-08-192,8142,8902,780.52,865.51,368,300955.17
2016-08-182,905.52,9172,819.52,820.51,482,600940.17
2016-08-172,820.52,884.52,8182,8772,138,100959
2016-08-162,891.52,905.52,7872,7901,577,100930
2016-08-152,9242,995.52,8652,877.52,381,700959.17
2016-08-123,0453,0953,0223,0441,919,2001,014.67
2016-08-102,982.53,0142,9512,984.51,712,800994.83
2016-08-093,0223,0482,985.53,0251,223,8001,008.33
2016-08-082,974.53,0542,956.53,0221,324,6001,007.33
2016-08-052,9252,9562,888.52,8951,037,900965
2016-08-042,8342,940.52,8172,923.51,861,400974.50
2016-08-032,832.52,898.52,822.52,832.51,856,400944.17
2016-08-022,8712,933.52,8612,882.51,602,800960.83
2016-08-012,956.52,984.52,9022,959.51,619,900986.50
2016-07-292,886.53,0142,827.53,0061,873,6001,002
2016-07-282,8752,892.52,8422,871.51,289,800957.17
2016-07-272,8982,9502,766.52,8891,802,500963
2016-07-262,8872,905.52,8262,8801,738,200960
2016-07-252,937.52,9692,887.52,9261,830,000975.33
2016-07-222,8272,912.52,8252,887.51,640,800962.50
2016-07-212,884.52,9112,8502,8942,409,000964.67
2016-07-202,7702,8102,7482,801.52,088,000933.83
2016-07-192,744.52,783.52,7212,773.52,701,900924.50
2016-07-152,7402,8532,7252,7902,828,700930
2016-07-142,722.52,727.52,6472,6972,370,400899
2016-07-132,817.52,824.52,6572,6962,699,000898.67
2016-07-122,654.52,724.52,604.52,6852,051,400895
2016-07-112,5082,590.52,4952,554.51,632,600851.50
2016-07-082,4802,501.52,4252,4291,670,900809.67
2016-07-072,493.52,5262,4642,4761,628,300825.33
2016-07-062,504.52,525.52,441.52,486.52,848,600828.83
2016-07-052,5932,613.52,540.52,579.51,770,200859.83
2016-07-042,598.52,623.52,5762,618.52,438,800872.83
2016-07-012,6372,6602,602.52,620.51,856,700873.50
2016-06-302,643.52,6612,616.52,621.52,639,600873.83
2016-06-292,499.52,5912,4992,584.53,093,200861.50
2016-06-282,4502,504.52,3702,449.53,377,500816.50
2016-06-272,6232,6302,4782,5502,645,400850
2016-06-242,953.52,9632,562.52,5872,700,800862.33
2016-06-232,8662,946.52,8462,941.51,202,500980.50
2016-06-222,825.52,8822,803.52,8621,374,100954
2016-06-212,7942,861.52,745.52,8481,172,800949.33
2016-06-202,8472,8872,809.52,836.51,501,700945.50
2016-06-172,7992,8192,7602,786.51,399,100928.83
2016-06-162,802.52,8152,7142,7342,036,400911.33
2016-06-152,773.52,8452,7562,8162,222,300938.67
2016-06-142,7682,796.52,732.52,750.51,427,400916.83
2016-06-132,832.52,8392,781.52,781.51,953,800927.17
2016-06-102,9292,9292,862.52,9102,126,400970
2016-06-093,0153,0332,9102,929.51,683,200976.50
2016-06-083,1003,1052,9823,0322,046,7001,010.67
2016-06-073,0233,1173,0233,0921,941,2001,030.67
2016-06-062,9813,0112,9543,0111,580,6001,003.67
2016-06-033,0373,0552,997.53,0511,514,6001,017
2016-06-023,0923,1123,0263,0381,644,7001,012.67
2016-06-013,1243,1873,1103,1401,933,1001,046.67
2016-05-313,1053,1743,0813,1621,780,7001,054
2016-05-303,1503,1503,0793,1321,372,6001,044
2016-05-273,0823,1103,0553,1061,930,4001,035.33
2016-05-263,1453,1793,0603,0701,696,4001,023.33
2016-05-253,0183,1373,0183,1012,060,6001,033.67
2016-05-242,9902,9942,9482,954.51,216,800984.83
2016-05-233,0353,0462,943.53,0041,566,5001,001.33
2016-05-202,9553,1102,932.53,0342,142,5001,011.33
2016-05-193,0503,0672,9843,0171,469,3001,005.67
2016-05-182,9363,0092,918.52,9802,192,100993.33
2016-05-172,9182,937.52,8672,9361,185,400978.67
2016-05-162,845.52,9282,8302,8921,011,700964
2016-05-132,9532,979.52,845.52,8471,871,500949
2016-05-122,8662,9512,850.52,9511,202,500983.67
2016-05-112,9892,995.52,9052,916966,400972
2016-05-102,8742,970.52,8292,959.51,378,200986.50
2016-05-092,877.52,8792,8092,834811,500944.67
2016-05-062,880.52,9152,820.52,856.51,388,000952.17
2016-05-022,8222,885.52,8042,8801,627,800960
2016-04-283,2083,2272,8722,968.52,190,600989.50
2016-04-273,1943,2193,1063,1491,429,5001,049.67
2016-04-263,1993,2113,1403,1781,298,8001,059.33
2016-04-253,1663,2683,1513,2442,793,0001,081.33
2016-04-222,998.53,1502,998.53,1091,734,3001,036.33
2016-04-213,0453,0582,9663,0292,134,4001,009.67
2016-04-203,0403,0632,9322,9451,892,800981.67
2016-04-192,9582,988.52,9272,971.52,582,400990.50
2016-04-182,9082,9422,8362,8733,162,500957.67
2016-04-153,1053,1543,0843,0981,380,4001,032.67
2016-04-143,0963,1623,0763,1591,599,6001,053
2016-04-132,9413,0432,9213,0221,817,2001,007.33
2016-04-122,861.52,9252,831.52,8911,422,800963.67
2016-04-112,902.52,9052,837.52,882.51,175,100960.83
2016-04-082,8222,9662,803.52,9061,971,200968.67
2016-04-072,906.52,9452,847.52,869.51,748,700956.50
2016-04-062,946.52,9772,903.52,922.51,473,700974.17
2016-04-053,0383,0732,935.52,9381,600,100979.33
2016-04-043,0073,0942,980.53,0341,650,4001,011.33
2016-04-013,1143,1142,9832,990.51,590,700996.83
2016-03-313,1853,2283,1343,1362,352,5001,045.33
2016-03-303,1813,1993,1363,1371,423,7001,045.67
2016-03-293,1663,2283,1663,1761,687,0001,058.67
2016-03-283,1703,2103,1203,1842,112,5001,061.33
2016-03-253,0313,1812,9963,1682,138,9001,056
2016-03-243,0193,0592,9923,0251,570,2001,008.33
2016-03-233,0813,1223,0193,0281,536,2001,009.33
2016-03-223,0163,0832,988.53,0351,363,4001,011.67
2016-03-183,0283,0802,944.52,978.51,784,400992.83
2016-03-173,1153,1273,0193,0502,185,9001,016.67
2016-03-163,0983,1373,0813,0921,580,1001,030.67
2016-03-153,2093,2343,1023,1261,695,0001,042
2016-03-143,1293,2523,1073,2162,290,3001,072
2016-03-113,0003,0742,966.53,0612,491,5001,020.33
2016-03-103,0703,0873,0133,0571,691,3001,019
2016-03-093,0673,0722,9993,0411,420,8001,013.67
2016-03-083,1083,1593,0343,1102,004,4001,036.67
2016-03-073,2403,2503,1143,1432,567,6001,047.67
2016-03-043,2913,3083,2373,2691,588,4001,089.67
2016-03-033,2533,3453,2523,2872,475,0001,095.67
2016-03-023,1473,2533,1193,2102,280,5001,070
2016-03-013,0653,1123,0153,0271,885,6001,009
2016-02-293,1403,1973,0713,0731,843,4001,024.33
2016-02-263,1303,1503,0783,0961,559,0001,032
2016-02-252,9913,1132,9773,0952,486,4001,031.67
2016-02-242,9112,9882,8472,971.52,754,300990.50
2016-02-232,985.53,0352,967.52,985.52,409,400995.17
2016-02-222,8742,9762,8642,9722,419,100990.67
2016-02-192,8862,930.52,8732,8981,520,200966
2016-02-182,9542,9712,884.52,933.52,014,900977.83
2016-02-173,0013,0702,844.52,870.53,006,100956.83
2016-02-162,8453,0722,8083,0243,316,7001,008
2016-02-152,7352,909.52,6792,8592,677,800953
2016-02-122,524.52,6062,5002,5353,791,500845
2016-02-102,805.52,8162,6222,6692,137,300889.67
2016-02-092,8302,845.52,741.52,760.52,339,200920.17
2016-02-082,9002,9982,8732,974.51,668,600991.50
2016-02-052,9902,995.52,9222,9601,941,400986.67
2016-02-043,0753,1193,0403,0501,344,2001,016.67
2016-02-033,1823,2073,1153,1521,645,1001,050.67
2016-02-023,3003,3363,2573,2801,670,5001,093.33
2016-02-013,2603,3273,2013,3232,841,6001,107.67
2016-01-293,1493,2603,0093,2254,112,0001,075
2016-01-283,1383,1423,0763,0901,011,0001,030
2016-01-273,1073,1703,0953,1511,360,1001,050.33
2016-01-263,0233,0542,9753,029985,1001,009.67
2016-01-253,1203,1333,0673,0891,079,1001,029.67
2016-01-223,0253,0812,9593,0762,162,1001,025.33
2016-01-212,958.53,0202,8812,8811,647,300960.33
2016-01-203,0653,0832,945.52,946.51,389,000982.17
2016-01-193,0473,0813,0113,0691,445,8001,023
2016-01-182,9933,0892,9903,0701,556,3001,023.33
2016-01-153,1793,1923,0403,0592,303,3001,019.67
2016-01-143,0893,1163,0283,1091,749,9001,036.33
2016-01-133,1513,1873,1203,1591,742,6001,053
2016-01-123,1583,1863,0923,0942,441,5001,031.33
2016-01-083,2173,3063,2173,2421,913,8001,080.67
2016-01-073,3383,3663,2623,2671,727,2001,089
2016-01-063,4393,4513,2833,3511,739,9001,117
2016-01-053,4353,4393,3753,4081,628,2001,136
2016-01-043,5233,5793,4643,4801,267,7001,160

分割・併合履歴 ： [2024-03-28]1株→3株