業種別株価指数 保険業 日足 時系列データ (2008年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2008-12-30718.29719.36698.04708.36
2008-12-29695.60730.17695.52728.18
2008-12-26665.88685.18665.11685.18
2008-12-25647.46659.53647.41659.53
2008-12-24657.34657.37635.40639.64
2008-12-22649.84681.19649.84667.79
2008-12-19649.27671.79643.79653.00
2008-12-18651.55679.54644.41653.86
2008-12-17635.75662.78629.93660.08
2008-12-16624.69633.93598.77627.44
2008-12-15596.56643.62596.56633.95
2008-12-12613.70622.90559.09587.33
2008-12-11595.10619.39577.83618.97
2008-12-10606.91614.79578.10592.72
2008-12-09612.07617.81591.66601.78
2008-12-08580.49622.05578.19615.03
2008-12-05574.98585.33561.87570.53
2008-12-04571.37583.85556.51567.56
2008-12-03577.84586.81559.35574.56
2008-12-02612.37612.37560.78567.07
2008-12-01630.49636.14612.82622.67
2008-11-28643.68645.53606.03623.05
2008-11-27637.59671.88637.20652.94
2008-11-26583.96642.50573.14626.51
2008-11-25565.88609.14565.34593.94
2008-11-21556.69559.25477.58556.13
2008-11-20658.39658.51565.86566.30
2008-11-19693.66713.31653.08668.80
2008-11-18752.19756.40704.65704.65
2008-11-17745.95787.18713.25765.18
2008-11-14764.63796.58746.36756.78
2008-11-13798.37798.37742.64753.24
2008-11-12811.59820.97783.90809.84
2008-11-11844.74872.34811.38823.22
2008-11-10792.55858.10792.39852.46
2008-11-07792.76811.24748.19781.61
2008-11-06860.57860.57790.28804.10
2008-11-05803.74872.58803.70872.58
2008-11-04731.83799.81731.67792.35
2008-10-31748.30762.03713.76721.45
2008-10-30674.76754.73674.23750.21
2008-10-29612.41670.66612.41664.94
2008-10-28592.73604.83548.24602.42
2008-10-27686.66691.20600.19602.49
2008-10-24783.22783.22690.29696.94
2008-10-23796.87796.87745.15792.07
2008-10-22874.26874.26808.72808.72
2008-10-21862.69895.71862.54885.75
2008-10-20849.20859.87826.80850.72
2008-10-17820.22845.71816.60837.77
2008-10-16891.88891.88799.59806.74
2008-10-15883.95911.90872.05904.13
2008-10-14792.14895.87792.14892.14
2008-10-10859.15859.15776.18780.29
2008-10-09873.86917.42850.36871.13
2008-10-08934.17934.17870.80884.16
2008-10-07924.78972.42896.94947.65
2008-10-06961.77972.86926.18938.88
2008-10-03969.31989.17956.89971.80
2008-10-02994.221005.92971.95975.48
2008-10-01950.53991.49948.07987.28
2008-09-30961.06961.06912.01937.34
2008-09-29997.701010.17972.63974.81
2008-09-26989.691005.65975.09995.38
2008-09-25957.84983.75950.55983.30
2008-09-24962.80974.72941.29973.32
2008-09-22953.791000.61953.55972.51
2008-09-19858.78953.91858.78940.13
2008-09-18874.07874.07818.94845.83
2008-09-17881.20905.41863.30887.55
2008-09-16947.90947.90850.42868.39
2008-09-12959.56963.64930.49961.66
2008-09-11989.39989.42947.08948.56
2008-09-10984.951011.49974.111002.67
2008-09-091020.861020.86977.26998.14
2008-09-08949.031025.02949.031022.69
2008-09-05956.22956.33930.76935.27
2008-09-04979.05999.11969.89969.89
2008-09-03971.391007.05970.87982.89
2008-09-02953.19989.24948.57957.44
2008-09-01968.78968.97947.23949.18
2008-08-29954.33983.01954.23982.46
2008-08-28949.88949.88929.88940.86
2008-08-27928.90940.06922.37937.68
2008-08-26922.80932.05909.17930.56
2008-08-25939.16960.04935.53936.40
2008-08-22913.49929.11911.92925.73
2008-08-21936.64936.70905.57914.41
2008-08-20927.48944.44927.42931.39
2008-08-19952.61952.61922.97936.21
2008-08-18957.43989.20944.62965.11
2008-08-15941.99966.10938.45961.75
2008-08-14929.67953.70920.67935.09
2008-08-13959.51959.77928.34935.01
2008-08-12964.43988.19963.28970.38
2008-08-11954.09965.62952.51957.76
2008-08-08957.37964.26932.01951.54
2008-08-071001.801002.18959.58968.94
2008-08-06989.781002.74982.51999.15
2008-08-051013.891014.85974.02976.72
2008-08-041033.571044.301012.611018.53
2008-08-011059.411060.731021.071032.80
2008-07-311072.291083.011038.651072.65
2008-07-301044.101063.821036.921063.79
2008-07-291030.181031.161009.721030.98
2008-07-281048.461051.981040.271044.38
2008-07-251076.941079.311041.461046.50
2008-07-241073.361089.781065.001089.78
2008-07-231045.391070.661044.401060.94
2008-07-221025.871040.531015.411033.78
2008-07-181035.671038.521014.521015.56
2008-07-171012.661036.881012.571025.65
2008-07-161009.771022.60987.01998.77
2008-07-151035.621035.621010.921011.37
2008-07-141051.141072.081040.581044.05
2008-07-111049.771059.281026.311045.59
2008-07-101046.991056.781036.891048.93
2008-07-091060.621083.021053.261054.87
2008-07-081057.571075.821032.051046.84
2008-07-071042.801069.971026.311068.09
2008-07-041042.171060.401032.261043.33
2008-07-031017.601036.731010.421032.82
2008-07-021060.321060.321022.401026.78
2008-07-011069.461081.031052.221056.93
2008-06-301095.781095.781064.071068.16
2008-06-271105.531105.621077.591094.40
2008-06-261112.821129.321111.791120.35
2008-06-251096.801102.681077.151099.83
2008-06-241083.781104.861080.671099.79
2008-06-231111.061111.061076.701085.19
2008-06-201135.751142.941120.041125.67
2008-06-191161.771163.221129.631135.12
2008-06-181187.761189.921167.481172.51
2008-06-171209.801209.891190.401196.48
2008-06-161194.841214.151171.741209.39
2008-06-131158.031188.861149.931184.37
2008-06-121173.401175.531140.551151.73
2008-06-111186.001193.601175.721189.58
2008-06-101181.801207.771169.371175.41
2008-06-091183.321185.301159.191172.98
2008-06-061236.971245.351194.351199.09
2008-06-051225.011228.211213.211220.96
2008-06-041214.601230.841198.961230.61
2008-06-031194.421242.491188.721204.50
2008-06-021162.011210.411159.531207.60
2008-05-301153.501178.261148.951156.95
2008-05-291110.751153.191109.021140.81
2008-05-281126.141134.281087.681096.14
2008-05-271101.901133.761101.901129.03
2008-05-261132.421133.171092.191094.58
2008-05-231117.561168.231113.941146.92
2008-05-221114.981115.801084.971115.65
2008-05-211128.951135.091078.881127.57
2008-05-201149.651160.321141.731143.83
2008-05-191157.891174.261150.051161.51
2008-05-161161.421168.391140.931149.13
2008-05-151133.761170.451132.681150.66
2008-05-141134.971140.311094.671135.73
2008-05-131129.221155.961115.651141.17
2008-05-121116.581137.191116.581133.11
2008-05-091152.031154.761118.111121.33
2008-05-081167.851175.591148.951154.43
2008-05-071191.001191.011165.501171.36
2008-05-021150.401194.591150.301188.05
2008-05-011139.991149.571128.541135.49
2008-04-301139.971171.791113.981154.51
2008-04-281108.991166.551108.991147.23
2008-04-251045.501114.601043.121103.66
2008-04-241048.371057.161034.221038.12
2008-04-231040.511063.171033.351041.91
2008-04-221064.031068.961051.261055.07
2008-04-211070.271080.071061.151071.19
2008-04-181047.751064.531038.291060.08
2008-04-171065.801075.221042.101046.52
2008-04-161058.801058.801038.071050.39
2008-04-151026.621054.481022.291050.71
2008-04-141045.241045.241017.521028.38
2008-04-111055.151077.271049.841060.79
2008-04-101044.011065.031027.341049.61
2008-04-091084.101100.221033.881058.29
2008-04-081102.831110.881078.131082.66
2008-04-071080.061106.611080.021101.64
2008-04-041087.371097.411075.231078.13
2008-04-031051.231099.871050.651096.98
2008-04-02990.311045.27990.311045.27
2008-04-01942.64979.11934.10979.11
2008-03-31934.08942.25922.11934.88
2008-03-28931.83952.11918.75934.01
2008-03-27952.98960.11930.31933.76
2008-03-26939.45955.42938.31951.14
2008-03-25964.78970.90947.20947.20
2008-03-24984.23984.58958.48958.92
2008-03-21965.83996.60965.83994.30
2008-03-19978.641002.66949.31956.61
2008-03-18912.31970.37910.98964.05
2008-03-17923.71929.99901.70910.20
2008-03-14957.01957.01922.52937.45
2008-03-13991.63992.04943.94950.60
2008-03-121002.901030.721001.151006.21
2008-03-11989.30991.58964.93988.59
2008-03-10991.511016.58987.121000.42
2008-03-07988.24998.70974.49982.52
2008-03-06964.641016.56964.641003.47
2008-03-05973.38985.61951.54957.61
2008-03-04965.47975.17952.08966.06
2008-03-03992.15992.24959.17967.92
2008-02-291004.861011.32987.391006.28
2008-02-281033.341033.341013.681018.10
2008-02-271031.191057.111029.471044.60
2008-02-261024.541049.231017.281017.28
2008-02-25950.861025.39950.561012.76
2008-02-22933.74965.60922.32936.52
2008-02-21929.55972.16928.72947.46
2008-02-20939.50939.50917.27918.49
2008-02-19958.36962.17939.53940.51
2008-02-18982.95982.95948.10949.98
2008-02-15987.38999.93971.71996.67
2008-02-14973.501000.05973.47998.55
2008-02-13978.311007.60959.75959.75
2008-02-121007.261007.26955.67963.66
2008-02-081012.801047.311012.801021.89
2008-02-07999.701016.70993.131014.33
2008-02-061062.281062.281008.911009.26
2008-02-051083.761085.051070.011076.77
2008-02-041057.171096.931056.851096.93
2008-02-011022.651046.641021.041043.28
2008-01-31997.991026.71966.151026.71
2008-01-301017.671036.48994.731014.39
2008-01-29999.581023.10996.141018.55
2008-01-281002.211016.04980.28984.95
2008-01-25973.121016.40972.281014.88
2008-01-24907.36961.57907.36961.27
2008-01-23887.80912.41881.48900.65
2008-01-22920.98920.98875.96876.19
2008-01-21965.25966.23935.02935.30
2008-01-18999.34999.37963.98979.52
2008-01-17964.761023.64962.471013.93
2008-01-16957.75974.14948.11964.33
2008-01-15993.31994.04969.57970.47
2008-01-111015.301018.391000.651002.20
2008-01-101013.551017.791000.551014.38
2008-01-09986.821018.78980.291018.12
2008-01-08996.281002.64985.09997.57
2008-01-07965.941011.36965.941006.63
2008-01-041013.021015.47965.70977.60

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。 

Twitter