[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 
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
2016-03-233081.003122.003019.003028.0015362004688553400
2016-03-223016.003083.002988.503035.0013634004140330300
2016-03-183028.003080.002944.502978.5017844005320395350
2016-03-173115.003127.003019.003050.0021859006729542000
2016-03-163098.003137.003081.003092.0015801004906128400
2016-03-153209.003234.003102.003126.0016950005331109800
2016-03-143129.003252.003107.003216.0022903007351133900
2016-03-113000.003074.002966.503061.0024915007514571800
2016-03-103070.003087.003013.003057.0016913005155040500
2016-03-093067.003072.002999.003041.0014208004305075150
2016-03-083108.003159.003034.003110.0020044006210528200
2016-03-073240.003250.003114.003143.0025676008098962100
2016-03-043291.003308.003237.003269.0015884005188377600
2016-03-033253.003345.003252.003287.0024750008147998800
2016-03-023147.003253.003119.003210.0022805007300887500
2016-03-013065.003112.003015.003027.0018856005734919400
2016-02-293140.003197.003071.003073.0018434005741989700
2016-02-263130.003150.003078.003096.0015590004851501500
2016-02-252991.003113.002977.003095.0024864007636533550
2016-02-242911.002988.002847.002971.5027543008086556400
2016-02-232985.503035.002967.502985.5024094007229818500
2016-02-222874.002976.002864.002972.0024191007128784400
2016-02-192886.002930.502873.002898.0015202004397797900
2016-02-182954.002971.002884.502933.5020149005909562600
2016-02-173001.003070.002844.502870.5030061008772713750
2016-02-162845.003072.002808.003024.0033167009919687100
2016-02-152735.002909.502679.002859.0026778007531645950
2016-02-122524.502606.002500.002535.0037915009677828950
2016-02-102805.502816.002622.002669.0021373005750813750
2016-02-092830.002845.502741.502760.5023392006507514400
2016-02-082900.002998.002873.002974.5016686004920020000
2016-02-052990.002995.502922.002960.0019414005738730700
2016-02-043075.003119.003040.003050.0013442004123126500
2016-02-033182.003207.003115.003152.0016451005183794600
2016-02-023300.003336.003257.003280.0016705005500154900
2016-02-013260.003327.003201.003323.0028416009348798400
2016-01-293149.003260.003009.003225.00411200012954223300
2016-01-283138.003142.003076.003090.0010110003142069400
2016-01-273107.003170.003095.003151.0013601004276072900
2016-01-263023.003054.002975.003029.009851002979859500
2016-01-253120.003133.003067.003089.0010791003337041200
2016-01-223025.003081.002959.003076.0021621006530210350
2016-01-212958.503020.002881.002881.0016473004834528050
2016-01-203065.003083.002945.502946.5013890004152316600
2016-01-193047.003081.003011.003069.0014458004405984600
2016-01-182993.003089.002990.003070.0015563004745574550
2016-01-153179.003192.003040.003059.0023033007128418100
2016-01-143089.003116.003028.003109.0017499005375156200
2016-01-133151.003187.003120.003159.0017426005508393300
2016-01-123158.003186.003092.003094.0024415007638651400
2016-01-083217.003306.003217.003242.0019138006231600700
2016-01-073338.003366.003262.003267.0017272005699129900
2016-01-063439.003451.003283.003351.0017399005821221600
2016-01-053435.003439.003375.003408.0016282005552111600
2016-01-043523.003579.003464.003480.0012677004433945800
2015-12-303591.003610.003552.003570.008649003094129900
2015-12-293523.003606.003518.003575.0014137005052549600
2015-12-283514.003542.003491.003518.0014782005189925600
2015-12-253452.003517.003429.003497.0015217005310532900
2015-12-243450.003461.003411.003422.008377002872923200
2015-12-223379.003423.003367.003405.009857003348768300
2015-12-213351.003388.003304.003371.0013204004417201700
2015-12-183468.003570.003360.003369.0022093007574381500
2015-12-173466.003544.003443.003489.0021163007407004200
2015-12-163358.003409.003356.003371.0020838007036622200
2015-12-153356.003382.003315.003315.0013824004613541800
2015-12-143329.003371.003287.003370.0021554007183557600
2015-12-113408.003465.003408.003449.0023250007966484900
2015-12-103443.003491.003394.003453.0017189005926784200
2015-12-093508.003529.003473.003488.0018252006385920200
2015-12-083565.003577.003505.003513.0012734004497261500
2015-12-073556.003575.003523.003547.0011499004087331100
2015-12-043488.003531.003477.003517.0014923005232029700
2015-12-033580.003594.003554.003577.0010964003916558500
2015-12-023533.003595.003520.003556.0017385006208575900
2015-12-013493.003540.003460.003517.0017967006296775700
2015-11-303565.003569.003470.003472.0021785007611066000
2015-11-273619.003648.003569.003580.0012584004518779900
2015-11-263645.003692.003625.003630.0013314004860227000

   ※ 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