業種別株価指数 保険業 日足 時系列データ (2007年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2007-12-281019.581020.821004.801013.17
2007-12-271026.481032.631019.041031.53
2007-12-261024.811028.821018.431027.82
2007-12-251019.171033.521010.291016.80
2007-12-211001.821013.07990.241003.86
2007-12-201002.121022.32999.681014.46
2007-12-19985.171005.51978.86991.65
2007-12-18989.62996.44978.10990.86
2007-12-171015.901035.301002.281002.28
2007-12-141031.601033.68996.421009.66
2007-12-131081.831081.831039.951045.96
2007-12-121100.181100.421077.411085.84
2007-12-111139.891144.351110.721116.29
2007-12-101146.401151.761131.461137.90
2007-12-071142.781160.861132.431136.88
2007-12-061119.241137.721117.411133.99
2007-12-051081.271107.461076.381104.54
2007-12-041082.971085.061071.831079.54
2007-12-031092.951110.011078.961084.99
2007-11-301082.761087.521067.861080.03
2007-11-291082.711103.131080.821084.91
2007-11-281060.421072.681051.471064.60
2007-11-271031.521067.371017.771054.95
2007-11-261035.821066.901027.441038.36
2007-11-221069.821076.691029.581036.57
2007-11-211129.281129.281076.261084.96
2007-11-201125.901137.491105.021137.49
2007-11-191141.231157.201140.361141.39
2007-11-161134.241141.921119.681136.30
2007-11-151143.261168.981142.661147.58
2007-11-141119.251138.201108.531130.50
2007-11-131094.891119.571086.431103.83
2007-11-121111.641111.691076.541092.00
2007-11-091143.421147.991119.001128.24
2007-11-081167.261167.381138.841152.35
2007-11-071191.931199.211177.551184.37
2007-11-061179.481195.691177.621183.30
2007-11-051194.761201.571179.951194.37
2007-11-021218.171218.481184.011195.01
2007-11-011221.491245.611221.491233.95
2007-10-311184.431216.001182.361213.59
2007-10-301171.451196.561171.181186.00
2007-10-291167.691197.021167.691176.27
2007-10-261145.471159.171144.641157.02
2007-10-251144.661152.461130.031142.21
2007-10-241173.651176.701145.331152.67
2007-10-231167.941184.411164.031168.85
2007-10-221151.091161.221129.701155.31
2007-10-191181.071181.071155.981167.23
2007-10-181216.111216.111182.811192.98
2007-10-171251.851254.891205.181217.27
2007-10-161271.181275.771242.161251.43
2007-10-151286.501294.251275.231283.53
2007-10-121279.031297.091271.031271.73
2007-10-111275.281301.841262.581281.88
2007-10-101297.041305.821270.531274.39
2007-10-091291.041307.611282.321284.56
2007-10-051274.021301.491268.561287.62
2007-10-041263.821280.431253.831275.72
2007-10-031245.671279.361243.951277.08
2007-10-021235.371252.121226.711233.58
2007-10-011232.931253.951213.231226.23
2007-09-281249.511250.971212.581229.72
2007-09-271209.071273.791209.071254.43
2007-09-261168.431197.801167.661194.84
2007-09-251153.931165.551138.051158.61
2007-09-211149.481165.471139.791149.01
2007-09-201141.231155.331132.601151.29
2007-09-191111.311148.591111.111132.32
2007-09-181119.671119.791086.651094.03
2007-09-141108.541146.351105.301133.42
2007-09-131112.311123.611105.401107.57
2007-09-121125.101132.131093.801101.39
2007-09-111109.871140.711093.691122.54
2007-09-101119.751125.061095.911112.31
2007-09-071131.211142.951123.701135.64
2007-09-061134.521139.731101.251139.73
2007-09-051178.251178.251146.671149.58
2007-09-041177.811185.231169.001177.34
2007-09-031194.991200.951177.981182.61
2007-08-311176.851200.631163.951200.63
2007-08-301192.171194.941167.771179.33
2007-08-291186.221186.221152.951183.99
2007-08-281186.781207.441179.431202.47
2007-08-271199.951212.301182.301189.21
2007-08-241187.891201.611174.251187.25
2007-08-231192.281213.911181.921194.34
2007-08-221183.311184.061159.821177.71
2007-08-211195.491218.211180.221195.67
2007-08-201155.591196.691155.361182.94
2007-08-171178.691184.551136.681138.89
2007-08-161185.801186.071134.311180.82
2007-08-151253.641253.941197.961202.50
2007-08-141281.761281.761254.131267.58
2007-08-131301.521301.521251.341283.92
2007-08-101355.451359.521306.361308.74
2007-08-091324.061390.291324.061364.21
2007-08-081260.581314.731257.771310.96
2007-08-071263.941264.701237.171252.99
2007-08-061227.381259.591209.921254.34
2007-08-031240.231279.691239.451245.77
2007-08-021244.351244.351210.311226.96
2007-08-011274.101275.221247.701249.46
2007-07-311270.811287.441252.871287.44
2007-07-301271.861272.781246.891270.69
2007-07-271309.891310.371268.711286.39
2007-07-261331.291335.751314.041326.17
2007-07-251357.351357.351335.481338.67
2007-07-241362.471378.931357.821374.20
2007-07-231374.461377.771354.121358.18
2007-07-201387.381401.231387.381391.05
2007-07-191379.561396.341374.731382.85
2007-07-181363.021379.301348.751371.43
2007-07-171390.861390.861345.701376.71
2007-07-131395.051419.651393.021401.17
2007-07-121396.511404.751370.251379.49
2007-07-111417.111417.111391.711396.37
2007-07-101402.591433.401394.911433.01
2007-07-091385.001408.161376.561401.13
2007-07-061361.041381.751356.581379.58
2007-07-051366.801377.051358.341362.44
2007-07-041382.021383.411367.811368.26
2007-07-031382.291394.681373.921374.24
2007-07-021394.441394.441362.091372.06
2007-06-291404.711404.711388.091397.48
2007-06-281387.491409.021386.931397.66
2007-06-271381.701395.581374.371376.86
2007-06-261374.171383.161366.861380.87
2007-06-251373.651384.191361.011366.43
2007-06-221399.451399.551367.021377.74
2007-06-211411.691419.581398.391413.65
2007-06-201418.611421.741408.331414.67
2007-06-191451.431457.261425.461427.53
2007-06-181447.911456.171433.011445.06
2007-06-151445.791451.451434.581441.09
2007-06-141449.311454.251439.961444.41
2007-06-131436.851460.521426.251456.21
2007-06-121489.621490.591456.801457.47
2007-06-111498.151527.971496.151507.54
2007-06-081436.301490.801425.521487.49
2007-06-071415.791436.691408.121436.34
2007-06-061418.321432.501411.581429.94
2007-06-051410.731421.661405.331421.61
2007-06-041403.481423.141397.861402.38
2007-06-011371.961394.811371.481384.34
2007-05-311344.481364.671344.481359.82
2007-05-301347.441349.931324.501337.47
2007-05-291322.711350.101318.551346.33
2007-05-281320.821337.051318.951326.24
2007-05-251338.201338.871311.841320.42
2007-05-241359.161360.021335.001351.52
2007-05-231356.891381.251356.891374.34
2007-05-221339.031358.241334.961352.44
2007-05-211350.451350.781330.031342.31
2007-05-181332.571350.731330.511344.60
2007-05-171323.131334.011322.471328.67
2007-05-161312.951321.431292.681318.53
2007-05-151326.621337.141316.141316.83
2007-05-141315.421336.121312.891331.30
2007-05-111307.571314.481296.651307.25
2007-05-101325.791335.051310.821312.26
2007-05-091298.251318.641298.251315.45
2007-05-081300.991303.241288.461292.91
2007-05-071297.711311.691295.751303.38
2007-05-021277.241294.101272.481289.24
2007-05-011283.221283.221268.671274.07
2007-04-271289.311297.391275.811284.67
2007-04-261303.451309.031291.551292.86
2007-04-251309.881309.881295.071299.91
2007-04-241303.661318.951302.341313.27
2007-04-231312.071316.201300.561306.43
2007-04-201304.911317.701304.761309.35
2007-04-191317.821317.821281.031296.09
2007-04-181308.951327.791308.751324.32
2007-04-171325.571331.031299.901310.01
2007-04-161318.471332.201314.761325.60
2007-04-131322.901327.711314.211315.92
2007-04-121314.061319.091294.931319.01
2007-04-111307.751313.611302.811310.19
2007-04-101297.281313.201295.931307.81
2007-04-091295.021306.831295.021303.51
2007-04-061294.141297.111269.961285.91
2007-04-051303.141308.631295.431297.20
2007-04-041297.861303.951287.361294.81
2007-04-031281.561293.441261.591287.65
2007-04-021295.431309.811267.191267.19
2007-03-301268.671307.911268.471288.94
2007-03-291242.461272.711229.111262.44
2007-03-281258.291280.781238.931249.15
2007-03-271260.311265.631245.571258.20
2007-03-261265.701276.711244.001268.82
2007-03-231262.571273.861257.561260.43
2007-03-221254.131271.831247.671249.51
2007-03-201234.421254.401233.391239.55
2007-03-191208.111228.571191.981226.71
2007-03-161217.401226.051198.051207.32
2007-03-151205.851245.981204.421231.69
2007-03-141232.791232.801192.381199.39
2007-03-131264.781269.411246.081248.40
2007-03-121285.041287.191262.021270.61
2007-03-091272.791286.831264.611274.65
2007-03-081255.221273.281243.201272.78
2007-03-071267.401280.921252.391260.16
2007-03-061250.251277.171240.731258.81
2007-03-051289.141289.211249.111251.23
2007-03-021300.131312.211294.091304.61
2007-03-011326.031326.031303.561309.94
2007-02-281346.511346.511312.021326.40
2007-02-271372.641375.111363.221366.18
2007-02-261382.441386.751365.041370.94
2007-02-231401.921402.661386.931389.79
2007-02-221390.181418.501387.711403.94
2007-02-211366.561405.321359.131387.39
2007-02-201357.971372.451346.061370.14
2007-02-191352.881361.401340.801356.88
2007-02-161330.631357.061325.091353.38
2007-02-151300.431329.681300.431326.23
2007-02-141280.411300.681279.971287.93
2007-02-131296.561298.431263.931280.21
2007-02-091277.351317.961271.761303.61
2007-02-081310.321315.551271.331279.88
2007-02-071307.551317.911293.821314.38
2007-02-061314.231317.451299.931308.41
2007-02-051328.301328.751298.201304.31
2007-02-021322.181337.331320.561329.44
2007-02-011288.161318.281287.941317.66
2007-01-311288.181293.681273.561283.15
2007-01-301281.151295.931279.171281.43
2007-01-291276.651296.061264.061276.01
2007-01-261297.061299.391279.031287.03
2007-01-251334.861335.761304.531307.31
2007-01-241331.461342.301329.811331.57
2007-01-231327.271336.191322.101326.25
2007-01-221342.691348.801332.381336.17
2007-01-191313.091335.901309.601329.96
2007-01-181304.601320.761304.601315.94
2007-01-171297.721314.481282.271307.57
2007-01-161304.301312.681295.661300.23
2007-01-151308.311334.731305.631307.68
2007-01-121277.601313.431276.591307.06
2007-01-111282.301289.561256.601263.27
2007-01-101305.231306.521263.751277.31
2007-01-091271.641318.421271.641310.27
2007-01-051267.431275.941256.711263.81
2007-01-041238.981266.941238.651265.08

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