[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 
2017-03-303630.003649.003600.003602.0010689003866650100
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
2016-08-162891.502905.502787.002790.0015771004450741600
2016-08-152924.002995.502865.002877.5023817006916164850
2016-08-123045.003095.003022.003044.0019192005855685600
2016-08-102982.503014.002951.002984.5017128005098245550
2016-08-093022.003048.002985.503025.0012238003690900800
2016-08-082974.503054.002956.503022.0013246004000187000
2016-08-052925.002956.002888.502895.0010379003020056650
2016-08-042834.002940.502817.002923.5018614005385382750
2016-08-032832.502898.502822.502832.5018564005295849350
2016-08-022871.002933.502861.002882.5016028004640137150
2016-08-012956.502984.502902.002959.5016199004782819100
2016-07-292886.503014.002827.503006.0018736005527730200
2016-07-282875.002892.502842.002871.5012898003696013750
2016-07-272898.002950.002766.502889.0018025005212073400
2016-07-262887.002905.502826.002880.0017382004983443850
2016-07-252937.502969.002887.502926.0018300005371314850
2016-07-222827.002912.502825.002887.5016408004729193900
2016-07-212884.502911.002850.002894.0024090006952997250
2016-07-202770.002810.002748.002801.5020880005812939100
2016-07-192744.502783.502721.002773.5027019007451323350
2016-07-152740.002853.002725.002790.0028287007912241500
2016-07-142722.502727.502647.002697.0023704006368124400
2016-07-132817.502824.502657.002696.0026990007397810550
2016-07-122654.502724.502604.502685.0020514005519428050
2016-07-112508.002590.502495.002554.5016326004162130200
2016-07-082480.002501.502425.002429.0016709004100931250
2016-07-072493.502526.002464.002476.0016283004053028450
2016-07-062504.502525.502441.502486.5028486007057641750
2016-07-052593.002613.502540.502579.5017702004541225950
2016-07-042598.502623.502576.002618.5024388006358234550
2016-07-012637.002660.002602.502620.5018567004864966700
2016-06-302643.502661.002616.502621.5026396006950562050
2016-06-292499.502591.002499.002584.5030932007912106700
2016-06-282450.002504.502370.002449.5033775008240005400
2016-06-272623.002630.002478.002550.0026454006721856700
2016-06-242953.502963.002562.502587.0027008007312549550
2016-06-232866.002946.502846.002941.5012025003501975100
2016-06-222825.502882.002803.502862.0013741003918131800
2016-06-212794.002861.502745.502848.0011728003301276000
2016-06-202847.002887.002809.502836.5015017004270096750
2016-06-172799.002819.002760.002786.5013991003898109000
2016-06-162802.502815.002714.002734.0020364005607652600
2016-06-152773.502845.002756.002816.0022223006255520950
2016-06-142768.002796.502732.502750.5014274003929986150
2016-06-132832.502839.002781.502781.5019538005477109850
2016-06-102929.002929.002862.502910.0021264006175772150
2016-06-093015.003033.002910.002929.5016832004949386700
2016-06-083100.003105.002982.003032.0020467006197869200
2016-06-073023.003117.003023.003092.0019412005979210800
2016-06-062981.003011.002954.003011.0015806004714723100
2016-06-033037.003055.002997.503051.0015146004596548850
2016-06-023092.003112.003026.003038.0016447005030464000
2016-06-013124.003187.003110.003140.0019331006096123000
2016-05-313105.003174.003081.003162.0017807005602617600
2016-05-303150.003150.003079.003132.0013726004270386700
2016-05-273082.003110.003055.003106.0019304005957992200
2016-05-263145.003179.003060.003070.0016964005275626000
2016-05-253018.003137.003018.003101.0020606006381603800
2016-05-242990.002994.002948.002954.5012168003610100550
2016-05-233035.003046.002943.503004.0015665004686591400
2016-05-202955.003110.002932.503034.0021425006506080000
2016-05-193050.003067.002984.003017.0014693004438251700
2016-05-182936.003009.002918.502980.0021921006518114350
2016-05-172918.002937.502867.002936.0011854003459116000
2016-05-162845.502928.002830.002892.0010117002922471250
2016-05-132953.002979.502845.502847.0018715005402153700
2016-05-122866.002951.002850.502951.0012025003513072100
2016-05-112989.002995.502905.002916.009664002840097750
2016-05-102874.002970.502829.002959.5013782004037864050
2016-05-092877.502879.002809.002834.008115002302885550
2016-05-062880.502915.002820.502856.5013880003958076650
2016-05-022822.002885.502804.002880.0016278004638684050
2016-04-283208.003227.002872.002968.5021906006611471900
2016-04-273194.003219.003106.003149.0014295004508974200
2016-04-263199.003211.003140.003178.0012988004115135500
2016-04-253166.003268.003151.003244.0027930009032940300
2016-04-222998.503150.002998.503109.0017343005369965350
2016-04-213045.003058.002966.003029.0021344006438313800
2016-04-203040.003063.002932.002945.0018928005602730500
2016-04-192958.002988.502927.002971.5025824007648522250
2016-04-182908.002942.002836.002873.0031625009116960150
2016-04-153105.003154.003084.003098.0013804004286661800
2016-04-143096.003162.003076.003159.0015996005021070900
2016-04-132941.003043.002921.003022.0018172005458661300
2016-04-122861.502925.002831.502891.0014228004116579600
2016-04-112902.502905.002837.502882.5011751003377008800
2016-04-082822.002966.002803.502906.0019712005685088050
2016-04-072906.502945.002847.502869.5017487005036522200
2016-04-062946.502977.002903.502922.5014737004315798200
2016-04-053038.003073.002935.502938.0016001004766575650
2016-04-043007.003094.002980.503034.0016504005014586450
2016-04-013114.003114.002983.002990.5015907004799035950
2016-03-313185.003228.003134.003136.0023525007468901100
2016-03-303181.003199.003136.003137.0014237004500101200
2016-03-293166.003228.003166.003176.0016870005374414800
2016-03-283170.003210.003120.003184.0021125006684146800
2016-03-253031.003181.002996.003168.0021389006679778400
2016-03-243019.003059.002992.003025.0015702004758572050

   ※ 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