業種別株価指数 保険業 日足 時系列データ

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2017-04-27951.59964.16947.12962.38
2017-04-26956.84962.63951.49961.65
2017-04-25930.94951.80930.75948.63
2017-04-24938.66939.36924.18924.85
2017-04-21922.27928.47915.85922.59
2017-04-20903.64917.17897.78907.13
2017-04-19898.95906.44898.09900.79
2017-04-18920.80923.62905.24907.07
2017-04-17897.10907.32893.30906.41
2017-04-14899.46914.61897.19907.59
2017-04-13904.67909.54898.91908.73
2017-04-12923.13923.16914.33920.92
2017-04-11920.54934.58918.69934.32
2017-04-10924.98930.46919.60927.01
2017-04-07923.19925.91907.09915.06
2017-04-06917.99922.95909.32912.45
2017-04-05933.17936.43917.54928.98
2017-04-04935.30940.21926.49934.61
2017-04-03958.11958.32939.96946.31
2017-03-31973.54980.88951.80951.80
2017-03-30967.54974.52963.15963.41
2017-03-29986.14988.10970.49974.16
2017-03-28984.95989.72977.19986.09
2017-03-27977.80978.93962.63971.57
2017-03-24979.46998.56979.46994.95
2017-03-23969.80983.49969.23983.49
2017-03-221012.361012.38976.72977.18
2017-03-211034.611035.351024.461032.85
2017-03-171038.461049.191038.421047.55
2017-03-161050.711052.061040.891049.28
2017-03-151053.491068.421053.491067.59
2017-03-141060.691065.881059.471062.85
2017-03-131053.471059.771053.351057.00
2017-03-101043.131061.251041.971059.59
2017-03-091037.591039.801025.491028.34
2017-03-081028.591032.331023.621030.51
2017-03-071028.001031.671024.381028.01
2017-03-061026.341028.661019.241024.18
2017-03-031038.711043.901033.721039.50
2017-03-021041.601055.691037.101037.99
2017-03-011017.591026.031006.981023.05
2017-02-281010.001017.951003.851004.24
2017-02-271010.861013.65992.211000.42
2017-02-241029.491043.921026.891031.91
2017-02-231046.961046.961035.121043.08
2017-02-221046.881049.071042.741045.39
2017-02-211034.821049.151033.781049.15
2017-02-201028.381038.961025.991035.69
2017-02-171041.951043.181030.401038.02
2017-02-161041.681047.701034.511047.01
2017-02-151013.571050.351013.571036.98
2017-02-141013.661013.97994.32994.98
2017-02-131016.881021.641003.901004.57
2017-02-10997.861009.33992.761006.08
2017-02-09975.03985.20974.02979.61
2017-02-08984.97990.48977.26984.63
2017-02-07976.77983.33972.48979.24
2017-02-061000.531001.93986.77989.07
2017-02-03980.781000.57980.78984.11
2017-02-02983.90984.68973.62977.61
2017-02-01966.24983.79964.42980.90
2017-01-31979.16989.45976.96979.35
2017-01-30991.51994.31985.85990.78
2017-01-271006.851015.06999.221002.92
2017-01-26972.70997.90972.70994.06
2017-01-25963.94964.99953.75957.06
2017-01-24950.62956.05944.40946.51
2017-01-23968.24972.16959.47963.94
2017-01-20961.74987.94961.44983.17
2017-01-19964.54972.22956.26958.17
2017-01-18933.42949.07930.22947.16
2017-01-17947.05951.52937.15943.20
2017-01-16957.27960.97944.99946.71
2017-01-13950.22962.16950.22960.81
2017-01-12954.12956.15945.37952.70
2017-01-11963.78967.50959.41962.97
2017-01-10971.51972.10955.07955.07
2017-01-06970.98979.35964.30978.92
2017-01-05987.36992.67983.78989.02
2017-01-04966.97984.05966.39980.24
2016-12-30936.08950.94934.75949.59
2016-12-29953.05956.18943.22949.61
2016-12-28959.46960.80950.99956.05
2016-12-27954.18965.57949.97959.42
2016-12-26964.71967.02958.21958.81
2016-12-22976.67977.59958.97962.92
2016-12-21982.10990.18971.60973.80
2016-12-20981.36983.31965.83973.74
2016-12-19980.65990.65979.71984.18
2016-12-161000.961000.96989.60992.96
2016-12-151015.401024.34999.931005.48
2016-12-141008.481008.48998.471004.14
2016-12-131003.801006.35988.761006.35
2016-12-121013.651031.071000.611011.29
2016-12-09996.391009.31995.451006.24
2016-12-08988.16998.21986.38998.21
2016-12-07969.67972.32964.71971.90
2016-12-06957.09965.62957.07960.88
2016-12-05951.98953.36940.85944.67
2016-12-02947.71962.85947.54958.38
2016-12-01938.11955.16936.99948.55
2016-11-30921.02924.49916.86923.50
2016-11-29920.44924.40914.82922.47
2016-11-28916.85934.05914.90933.29
2016-11-25927.53935.24920.08927.21
2016-11-24927.50932.17921.72924.78
2016-11-22908.96913.21903.25911.72
2016-11-21897.37916.31896.15909.21
2016-11-18908.66911.16878.42884.86
2016-11-17884.43895.32878.93894.46
2016-11-16894.80903.76891.18902.87
2016-11-15879.96885.39867.23882.82
2016-11-14861.70881.55858.03877.45
2016-11-11827.74868.00827.66851.85
2016-11-10752.71818.93752.71811.17
2016-11-09789.08802.39725.17737.83
2016-11-08779.38786.51776.82780.43
2016-11-07779.55783.38771.21772.76
2016-11-04773.24774.49756.45764.67
2016-11-02794.49794.72782.15788.17
2016-11-01810.58815.26800.22810.05
2016-10-31786.96802.41786.96801.35
2016-10-28784.46793.38781.40789.72
2016-10-27776.36778.89768.82774.38
2016-10-26776.32777.84768.68776.66
2016-10-25780.53785.80776.67778.56
2016-10-24774.44777.38766.00772.41
2016-10-21782.23784.34770.06772.57
2016-10-20763.67776.89759.64776.89
2016-10-19764.19767.86760.46766.11
2016-10-18771.69774.68763.14773.72
2016-10-17777.34783.88771.95775.87
2016-10-14769.38775.81761.10771.45
2016-10-13763.63774.54755.21761.03
2016-10-12762.85770.94759.72759.74
2016-10-11770.89779.00770.89773.75
2016-10-07769.58778.47766.36770.24
2016-10-06753.21777.05752.74762.37
2016-10-05731.79743.59724.52741.61
2016-10-04720.00731.88717.12723.55
2016-10-03728.17732.03721.24722.36
2016-09-30723.00730.33706.58723.30
2016-09-29745.30747.47737.14737.81
2016-09-28745.44747.76730.47737.87
2016-09-27745.25763.93727.82763.93
2016-09-26780.07780.07757.82759.82
2016-09-23781.07790.14770.90781.76
2016-09-21753.20798.58739.21795.34
2016-09-20751.92767.12751.68753.97
2016-09-16740.06761.54740.06760.94
2016-09-15749.28751.89736.21746.08
2016-09-14747.75765.58744.70760.46
2016-09-13756.84757.91736.79739.93
2016-09-12747.90763.01747.86756.80
2016-09-09761.22767.57756.44758.89
2016-09-08770.77770.77755.71762.51
2016-09-07778.81779.24759.08772.84
2016-09-06788.87796.33785.51794.03
2016-09-05796.58808.93782.91784.19
2016-09-02765.87784.44764.09782.18
2016-09-01757.95762.50752.05761.40
2016-08-31769.48778.60767.09768.28
2016-08-30754.14761.18753.38757.93
2016-08-29741.17765.22741.17756.75
2016-08-26733.49733.49722.85726.73
2016-08-25737.89746.07732.66744.20
2016-08-24736.17743.92732.97739.38
2016-08-23743.26745.47721.51727.97
2016-08-22760.63764.29742.73749.10
2016-08-19735.97760.99732.97752.84
2016-08-18743.05763.75735.23735.49
2016-08-17722.99749.04722.99745.78
2016-08-16737.79739.30715.00715.00
2016-08-15746.23751.33733.20735.76
2016-08-12751.30763.38747.24751.81
2016-08-10749.89756.98738.55746.83
2016-08-09763.70767.68753.89762.07
2016-08-08737.48769.94736.98761.90
2016-08-05734.98740.47722.06724.35
2016-08-04713.75741.57712.33737.08
2016-08-03721.06731.02711.66713.78
2016-08-02735.57745.69728.05734.32
2016-08-01751.24758.68735.34750.01
2016-07-29717.11762.20711.90754.97
2016-07-28715.53717.16708.76715.21
2016-07-27716.46735.97705.72724.49
2016-07-26717.04718.49703.75713.33
2016-07-25725.87736.28725.48726.53
2016-07-22708.66722.76706.61720.07
2016-07-21720.33727.11717.11722.68
2016-07-20706.37708.37698.38706.85
2016-07-19709.34714.75696.93707.38
2016-07-15684.72714.68684.57700.65
2016-07-14673.52676.07662.72672.98
2016-07-13668.85687.38665.13667.02
2016-07-12639.30664.14639.29655.61
2016-07-11608.02632.73607.59626.10
2016-07-08607.80611.16594.80594.90
2016-07-07616.99622.05606.00607.75
2016-07-06619.96620.72603.99612.21
2016-07-05634.83635.51620.03628.90
2016-07-04630.95639.60629.78637.76
2016-07-01640.80644.60632.35636.02
2016-06-30641.21645.70631.84631.84
2016-06-29610.71630.43610.46627.28
2016-06-28596.02605.54581.25598.28
2016-06-27619.30623.88599.66609.28
2016-06-24688.02692.24611.59614.81
2016-06-23669.61686.24668.48684.08
2016-06-22670.01676.41666.33670.65
2016-06-21659.83676.01652.43673.53
2016-06-20671.71682.18667.60671.73
2016-06-17662.23668.33655.05660.73
2016-06-16664.19668.05647.68650.87
2016-06-15658.19675.17656.55670.23
2016-06-14660.60668.14655.18658.81
2016-06-13678.17678.27664.81664.81
2016-06-10691.61692.16682.96692.02
2016-06-09709.04710.93692.50696.31
2016-06-08722.03722.03698.14714.21
2016-06-07711.61720.60708.65717.45
2016-06-06708.63709.09696.91707.05
2016-06-03720.26723.82712.55723.82
2016-06-02738.34738.34718.71720.84
2016-06-01750.60758.56745.74748.78
2016-05-31745.94758.14743.31756.41
2016-05-30754.10755.26742.17749.67
2016-05-27742.79747.08737.71745.97
2016-05-26749.55758.29732.39733.71
2016-05-25723.76743.96723.53737.26
2016-05-24716.57717.03707.95709.64
2016-05-23725.50729.05709.47722.55
2016-05-20709.43733.52708.34728.29
2016-05-19726.76736.01719.91721.86
2016-05-18702.61721.56700.08712.44
2016-05-17700.33704.50692.66703.86
2016-05-16688.22701.73686.94697.99
2016-05-13711.26713.55692.43692.79
2016-05-12693.58710.56691.08708.72
2016-05-11724.54726.52705.79708.42
2016-05-10695.33717.32686.48713.85
2016-05-09698.47699.22686.87689.55
2016-05-06703.86709.17685.94693.86
2016-05-02706.77706.77682.02701.14
2016-04-28777.69780.79711.91720.97
2016-04-27764.67772.64752.70763.29
2016-04-26776.09778.13762.84769.50
2016-04-25783.70798.73775.57786.99
2016-04-22745.04781.53745.04767.53
2016-04-21742.42754.05737.69752.62

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