[8725 東証1部] MS&ADインシュアランスグループホールディングス 日足 時系列データ

[8725 東証1部] MS&ADインシュアランスグループホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-223741.003750.003715.003741.0011327004229024100
2017-08-213758.003758.003727.003744.008352003124886000
2017-08-183721.003752.003697.003744.0016990006338861400
2017-08-173772.003789.003750.003776.009059003418379400
2017-08-163825.003862.003801.003802.0012820004895446600
2017-08-153788.003846.003777.003825.0016536006319086800
2017-08-143778.003787.003741.003755.0019616007372765600
2017-08-103888.003888.003780.003811.0018894007195694400
2017-08-093848.003870.003781.003811.0016959006468669400
2017-08-083858.003867.003807.003867.0016357006292025200
2017-08-073900.003902.003843.003853.0014876005752993100
2017-08-043894.003895.003855.003880.0014855005756960300
2017-08-033920.003927.003878.003918.0011875004644326200
2017-08-023943.003955.003901.003909.0011613004549331700
2017-08-013886.003904.003862.003904.0018224007085870200
2017-07-313865.003896.003848.003872.0014273005536527500
2017-07-283865.003892.003856.003880.00459490017816385900
2017-07-273894.003914.003871.003882.0014857005780637700
2017-07-263921.003931.003892.003899.0010736004196407300
2017-07-253926.003929.003877.003884.0013389005222997300
2017-07-243916.003917.003838.003884.0015978006178377700
2017-07-213943.003947.003906.003942.0018591007304269200
2017-07-203944.003967.003921.003951.0014944005898497700
2017-07-193910.003946.003898.003928.0017688006938094800
2017-07-183871.003919.003870.003916.0018884007365042200
2017-07-143883.003892.003861.003872.0011346004398528500
2017-07-133911.003935.003849.003870.0016578006436454000
2017-07-123890.003907.003860.003896.0019120007432647500
2017-07-113868.003897.003852.003890.0018725007249806900
2017-07-103899.003901.003825.003859.0018324007051467600
2017-07-073806.003907.003805.003869.0023639009154236300
2017-07-063780.003834.003763.003825.0022386008527648900
2017-07-053776.003784.003737.003784.0015231005735722600
2017-07-043806.003812.003763.003778.0014150005357344700
2017-07-033744.003772.003739.003761.0013141004936997600
2017-06-303750.003783.003740.003774.0017929006754026000
2017-06-293818.003820.003783.003795.0011019004185451600
2017-06-283808.003835.003766.003778.0014328005439686000
2017-06-273774.003803.003771.003782.009316003526798400
2017-06-263767.003787.003759.003769.0016111006076314200
2017-06-233780.003804.003772.003785.0017051006455956200
2017-06-223889.003893.003785.003795.0021623008259173300
2017-06-213906.003922.003867.003901.0016677006498079200
2017-06-203935.003985.003905.003906.0019686007760241100
2017-06-193894.003936.003877.003891.0018754007318522800
2017-06-163936.003956.003879.003896.00278940010903478400
2017-06-153896.003948.003858.003908.0020153007865342800
2017-06-143951.003955.003911.003929.0018183007156184200
2017-06-133949.004006.003938.003981.0010601004218607200
2017-06-123952.004018.003952.003967.0016107006420324100
2017-06-093954.003979.003916.003933.0019872007837634300
2017-06-083947.003999.003942.003945.0020840008250466700
2017-06-073932.003970.003910.003934.0021184008342364600
2017-06-064005.004073.004000.004000.0023482009467379100
2017-06-053980.004001.003968.003993.0016236006480961800
2017-06-023952.004018.003947.004002.00262140010464048900
2017-06-013930.003986.003930.003953.00288510011418519000
2017-05-313844.003907.003827.003885.00567640022036231300
2017-05-303864.003878.003836.003855.0020360007844479500
2017-05-293855.003861.003813.003845.0017291006647540500
2017-05-263855.003893.003846.003859.0021991008501159800
2017-05-253825.003853.003803.003838.0017163006578464300
2017-05-243848.003849.003801.003825.0017579006714619800
2017-05-233839.003839.003795.003810.0018694007132036000
2017-05-223800.003843.003794.003843.00269100010288419600
2017-05-193558.003729.003554.003712.00320710011732732200
2017-05-183540.003558.003516.003532.0016112005696327700
2017-05-173636.003651.003621.003626.0016353005938917500
2017-05-163739.003739.003661.003675.0018020006639143600
2017-05-153682.003726.003674.003721.0010401003858499500
2017-05-123727.003751.003694.003717.0012999004829150200
2017-05-113759.003771.003722.003732.0017730006627053900
2017-05-103756.003758.003701.003730.0016607006195313000
2017-05-093791.003798.003746.003757.0019564007365994800
2017-05-083788.003788.003765.003778.0019755007459153000
2017-05-023692.003701.003657.003681.0015490005707769900
2017-05-013645.003687.003622.003681.009767003579540800
2017-04-283649.003672.003611.003632.0015035005470207800
2017-04-273595.003651.003591.003643.0018550006734109600
2017-04-263612.003635.003592.003635.0016499005968046700
2017-04-253514.003617.003513.003605.0014455005182048600
2017-04-243570.003574.003506.003514.0014305005050208900
2017-04-213517.003540.003481.003511.0016446005770115700
2017-04-203440.003502.003436.003475.0017627006129922600
2017-04-193444.003457.003417.003432.0018117006231513700
2017-04-183523.003547.003473.003483.009647003374773800
2017-04-173446.003487.003424.003486.008198002841503400
2017-04-143470.003497.003439.003476.0011136003868947700
2017-04-133460.003482.003452.003476.0014157004909827200
2017-04-123548.003551.003508.003528.0012749004495528600
2017-04-113509.003592.003508.003589.0019927007099732000
2017-04-103530.003548.003507.003530.0016843005936566100
2017-04-073506.003536.003466.003500.0018997006656412300
2017-04-063497.003514.003452.003465.0013524004694585500
2017-04-053514.003541.003487.003522.0014730005172645500
2017-04-043544.003562.003508.003533.0018885006671579300
2017-04-033585.003606.003544.003572.0019354006920988700
2017-03-313626.003653.003539.003540.0020117007196234200
2017-03-303630.003649.003600.003602.0010689003866650100
2017-03-293691.003708.003642.003654.0010963004014067500
2017-03-283703.003720.003673.003700.0013334004930594700
2017-03-273661.003686.003539.003652.0012805004662088300
2017-03-243681.003745.003661.003728.008915003316392300
2017-03-233653.003691.003639.003690.0012487004593215300
2017-03-223757.003776.003681.003682.0016731006209850300
2017-03-213869.003896.003847.003869.0012772004940138500
2017-03-173879.003908.003870.003891.0013472005244391900
2017-03-163871.003907.003850.003893.0013470005239180600
2017-03-153860.003917.003860.003912.009286003621858600
2017-03-143879.003929.003875.003884.0011371004429756200
2017-03-133855.003899.003845.003894.009595003728914000
2017-03-103838.003880.003828.003873.0024271009363809200
2017-03-093811.003831.003762.003779.0014771005591834600
2017-03-083801.003820.003785.003800.0012904004903228400
2017-03-073803.003828.003799.003825.0017313006609595900
2017-03-063830.003830.003780.003783.0018773007125288200
2017-03-033870.003871.003838.003865.0012828004945815600
2017-03-023930.003936.003851.003862.0018813007291763900
2017-03-013825.003855.003788.003850.0010577004062358200
2017-02-283799.003851.003792.003799.0019200007332940400
2017-02-273803.003811.003743.003769.0019692007439525100
2017-02-243856.003890.003840.003859.0016881006521835000
2017-02-233887.003909.003852.003904.0017028006619666400
2017-02-223904.003909.003866.003878.0014903005789467300
2017-02-213845.003906.003835.003904.0015213005917667500
2017-02-203853.003858.003828.003845.0014281005490876700
2017-02-173885.003892.003843.003874.0014288005527527700
2017-02-163923.003936.003855.003898.00279570010890555000
2017-02-153900.004020.003897.003936.00282570011187509600
2017-02-143882.003882.003777.003784.0022178008456985900
2017-02-133865.003897.003799.003812.0016776006429775900
2017-02-103830.003840.003786.003824.0020584007865179100
2017-02-093766.003775.003747.003760.0018732007050114000
2017-02-083800.003811.003778.003792.0016043006082960700
2017-02-073740.003783.003720.003773.0012942004878233900
2017-02-063832.003840.003779.003785.0013890005269212500
2017-02-033777.003818.003777.003781.0015204005766641100
2017-02-023819.003822.003770.003786.0013611005153382800
2017-02-013744.003822.003733.003811.009290003521530700
2017-01-313800.003835.003782.003795.0011341004311682700
2017-01-303844.003849.003808.003836.007879003017915200
2017-01-273893.003926.003861.003878.009431003658035000
2017-01-263788.003878.003784.003851.0014429005554245900
2017-01-253773.003774.003722.003737.0011444004282104000
2017-01-243682.003714.003670.003685.0016886006224901500
2017-01-233712.003739.003693.003713.0012325004576835700
2017-01-203691.003819.003691.003796.0013037004932636700
2017-01-193759.003769.003695.003704.0014019005215332100
2017-01-183640.003707.003625.003696.0018450006775411300
2017-01-173680.003703.003657.003669.0020450007510747800
2017-01-163688.003719.003669.003680.0016088005925732400
2017-01-133649.003705.003649.003705.0015544005725373900
2017-01-123691.003692.003642.003667.0021166007757935300
2017-01-113698.003738.003696.003713.0014461005371651500
2017-01-103730.003730.003647.003647.0013440004932165600
2017-01-063661.003733.003661.003731.0010309003819740100
2017-01-053746.003777.003746.003773.0012153004574308100
2017-01-043705.003767.003700.003752.0014374005386244200
2016-12-303580.003628.003570.003624.008763003162851600
2016-12-293650.003657.003606.003637.0011057004012662100
2016-12-283640.003670.003619.003658.0011205004090421100
2016-12-273639.003698.003618.003668.0010784003955714200
2016-12-263656.003680.003641.003676.0013047004783835200
2016-12-223727.003744.003638.003656.0023871008747460000
2016-12-213676.003713.003664.003690.0019700007262420500
2016-12-203715.003736.003647.003674.0014755005424578300
2016-12-193659.003720.003642.003702.0018487006829776500
2016-12-163720.003723.003651.003688.00281760010390916600
2016-12-153835.003867.003778.003790.0017578006695073400
2016-12-143799.003818.003774.003795.0013145004985669300
2016-12-133810.003818.003735.003795.0016759006330286000
2016-12-123787.003876.003759.003802.0018127006901342500
2016-12-093728.003800.003727.003777.0022974008638936400
2016-12-083787.003788.003717.003760.0019020007127214200
2016-12-073686.003690.003641.003675.0021639007934815100
2016-12-063661.003713.003654.003662.0026917009887359500
2016-12-053634.003652.003609.003626.0020379007390625800
2016-12-023645.003687.003643.003672.0017710006500892900
2016-12-013600.003697.003574.003664.0023663008649552100
2016-11-303543.003555.003506.003549.00318970011288467900
2016-11-293522.003565.003517.003542.0019174006785393900
2016-11-283520.003583.003498.003575.0015541005506152500
2016-11-253533.003589.003516.003569.0016789005978284000
2016-11-243576.003588.003539.003550.0012889004588977600
2016-11-223486.003530.003469.003514.0019322006777536400
2016-11-213479.003516.003420.003486.0023657008237486200
2016-11-183430.003471.003335.003348.0019924006710670900
2016-11-173345.003404.003317.003393.0019849006689223100
2016-11-163365.003408.003355.003405.0018893006398501400
2016-11-153310.003338.003282.003319.0017901005937737900
2016-11-143252.003324.003234.003314.0019799006522061100
2016-11-113286.003309.003203.003217.0024045007804506100
2016-11-103134.003172.003074.003146.0027004008471001900
2016-11-093060.003113.002818.502860.5022923006696355550
2016-11-083040.003062.003027.003039.008832002687600700
2016-11-073030.003049.003007.003009.0015144004571144000
2016-11-043025.003031.002956.502979.5022972006850442850
2016-11-023096.003115.003058.003086.0015020004632981400
2016-11-013185.003212.003126.003156.0020532006490529200
2016-10-313036.003130.003035.003122.0022147006876766900
2016-10-283030.003075.003024.003059.0020605006298978500
2016-10-273012.003024.002984.003013.008943002689695400
2016-10-263004.003013.002971.003008.0011122003336021950
2016-10-252997.503027.002976.003000.0014091004233022100
2016-10-242971.502993.002936.002963.009143002708289300
2016-10-212997.503009.002954.002963.5012826003825093000
2016-10-202936.002979.502908.002974.5014768004366662250
2016-10-192946.002970.002927.502948.5015023004430507600
2016-10-182981.002987.502924.502976.0014373004249162550
2016-10-172975.503027.002971.002990.0016159004834946050
2016-10-142956.502990.002932.502975.5023590006985625350
2016-10-132900.502949.502887.502912.0024122007036673800
2016-10-122877.002918.502874.502884.0018168005255414750
2016-10-112916.502948.002907.002918.0012763003729356500
2016-10-072880.002954.002880.002909.0016602004822470950
2016-10-062851.502937.502843.002887.0025888007498453050
2016-10-052807.502813.002752.002806.5027989007810411500
2016-10-042787.002810.502765.002788.0012225003407523700
2016-10-032805.002811.002770.002787.5010719002994328000
2016-09-302773.002820.002733.002789.5017685004925263900
2016-09-292904.502917.002866.502867.5015859004581011150
2016-09-282923.502931.002829.002857.0023074006598762750
2016-09-272943.003022.002882.503022.0016391004874800700
2016-09-263059.003068.002975.002986.0011985003609019650
2016-09-233048.003070.002994.003058.0022819006957780250
2016-09-212878.503077.002845.003058.0027174008089309450
2016-09-202901.002953.502891.002909.5015191004436363300
2016-09-162875.002934.502867.502927.5018225005299387550
2016-09-152836.002862.502805.002847.0013601003861053850
2016-09-142854.502884.502814.002867.0023711006773664350
2016-09-132890.002899.502822.002829.5013765003918271800
2016-09-122840.002882.502830.502878.0015370004396918250
2016-09-092925.002942.502878.002885.0019712005724641150
2016-09-082955.002957.002897.502925.5012469003645467150
2016-09-072952.002975.502894.002955.5018320005379749050
2016-09-062982.503017.002980.002999.5010266003079677400
2016-09-053084.003095.002978.002982.5013157003991023600
2016-09-022931.002984.502919.502979.5017193005093987900
2016-09-012942.002946.002885.002909.0022035006402093300
2016-08-312975.502994.002942.502952.5013478003989408450
2016-08-302898.502937.002896.502925.509021002638005700
2016-08-292880.002931.502865.002913.509837002865235200
2016-08-262838.502839.002756.002788.5018660005218907900
2016-08-252834.002897.002815.002885.0020890006003740600
2016-08-242779.002824.002771.002823.0012901003625104800
2016-08-232832.002832.002731.002751.5014459003994776250
2016-08-222899.502906.002812.502850.0011874003380475200
2016-08-192814.002890.002780.502865.5013683003899445100
2016-08-182905.502917.002819.502820.5014826004233110900
2016-08-172820.502884.502818.002877.0021381006104695950

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog