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 
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
2016-04-20745.18750.00724.87727.60
2016-04-19715.81733.15715.67732.49
2016-04-18729.05729.05696.05701.55
2016-04-15740.46753.15740.17744.90
2016-04-14735.39756.36735.34753.73
2016-04-13703.30725.80697.24719.72
2016-04-12677.91695.37674.73689.17
2016-04-11680.36684.22668.78679.57
2016-04-08667.57699.09661.25685.89
2016-04-07685.75698.72675.61680.16
2016-04-06696.90700.81683.93687.46
2016-04-05724.49726.18694.66696.12
2016-04-04711.16730.20709.48718.59
2016-04-01737.57737.57711.72713.60
2016-03-31747.26759.36743.51743.84
2016-03-30759.96763.37744.47744.85
2016-03-29764.55773.25759.69761.66
2016-03-28773.27775.09753.44768.00
2016-03-25738.10770.09734.31767.03
2016-03-24743.80747.36735.15739.64
2016-03-23758.23766.87742.78744.73
2016-03-22744.55758.56739.14748.64
2016-03-18753.08762.44728.47738.47
2016-03-17765.45777.21751.09758.21
2016-03-16766.19771.28755.65759.18
2016-03-15792.71796.12770.71775.16
2016-03-14776.50802.28770.66795.01
2016-03-11748.82765.44743.26763.06
2016-03-10761.57766.93749.74762.69
2016-03-09760.09760.40747.33755.90
2016-03-08779.39792.60760.64775.66
2016-03-07800.35800.35779.07785.02
2016-03-04814.99814.99801.39807.61
2016-03-03798.45821.61795.29813.04
2016-03-02763.74800.75763.71790.63
2016-03-01759.91764.96743.24747.72
2016-02-29771.28784.12756.92757.02
2016-02-26765.06771.60757.10761.26
2016-02-25742.43764.69739.40759.91
2016-02-24722.73737.28711.75735.63
2016-02-23736.03746.24733.06735.43
2016-02-22713.96730.27711.51729.61
2016-02-19723.13726.65714.98719.59
2016-02-18728.66741.11720.29734.76
2016-02-17738.24747.76704.78714.45
2016-02-16711.67753.90707.86741.65
2016-02-15661.03732.21661.03720.96
2016-02-12666.64666.78640.39645.67
2016-02-10706.35708.63669.59680.49
2016-02-09731.97731.97700.37703.82
2016-02-08737.96752.88727.53747.03
2016-02-05755.83761.22742.18752.43
2016-02-04781.57781.91766.01772.82
2016-02-03814.26814.81787.28797.41
2016-02-02836.47847.70826.79829.79
2016-02-01844.30844.88827.64843.68
2016-01-29841.23864.27795.83842.71
2016-01-28837.23840.61823.36827.44
2016-01-27831.28850.60830.71842.89
2016-01-26817.32821.37804.65814.96
2016-01-25838.92841.94828.69833.72
2016-01-22797.49827.05796.25825.89
2016-01-21799.18816.05780.53780.53
2016-01-20832.44833.84798.44799.13
2016-01-19824.56833.34816.99832.25
2016-01-18815.98832.80810.11829.34
2016-01-15865.33869.03827.99832.96
2016-01-14849.84850.73828.43849.48
2016-01-13864.04871.28858.89866.86
2016-01-12869.42871.88849.54849.54
2016-01-08883.47901.44879.00883.33
2016-01-07911.65917.02890.42892.43
2016-01-06932.47937.70898.97911.66
2016-01-05935.05938.68923.77928.99
2016-01-04956.73971.42940.01944.11
2015-12-30975.24978.16966.46967.17
2015-12-29962.36978.35959.33973.20
2015-12-28960.03963.15952.06959.50
2015-12-25948.80959.51946.02954.92
2015-12-24950.84951.72941.07941.84
2015-12-22937.65946.22931.07941.60
2015-12-21922.11937.51912.95931.62
2015-12-18960.77987.79930.26934.51
2015-12-17963.21984.54963.21967.21
2015-12-16931.47956.73929.98944.38
2015-12-15928.84931.23914.16915.01
2015-12-14928.55929.64909.71928.84
2015-12-11946.81953.92942.48948.38
2015-12-10939.15960.07936.32951.60
2015-12-09959.75960.64947.99952.98
2015-12-08976.56982.82968.10969.86
2015-12-07981.17981.59973.12974.83
2015-12-04968.79975.77962.29972.10
2015-12-03984.51988.81980.61986.86
2015-12-02977.01990.91977.01978.10
2015-12-01964.36977.59960.66974.83
2015-11-30986.12986.12961.24961.24
2015-11-27999.871001.43990.48992.59
2015-11-261002.811012.21996.74998.53

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