業種別株価指数 保険業 日足 時系列データ (2009年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2009-12-30602.63604.05592.03592.53
2009-12-29597.11600.02594.45596.72
2009-12-28600.23603.92598.50599.87
2009-12-25598.62599.82595.22597.45
2009-12-24601.96603.24597.08598.32
2009-12-22601.07601.73595.42597.78
2009-12-21606.34607.30598.45598.45
2009-12-18598.45606.82598.36604.66
2009-12-17606.48606.60599.64601.27
2009-12-16608.73624.36602.28608.81
2009-12-15594.97604.53594.16598.97
2009-12-14602.83605.52593.54596.88
2009-12-11598.23600.90592.30600.90
2009-12-10597.08606.61592.37596.29
2009-12-09599.79601.42595.76598.75
2009-12-08618.87624.64605.47609.32
2009-12-07619.48622.34616.92619.74
2009-12-04618.92622.61609.08613.10
2009-12-03612.29614.69599.39614.12
2009-12-02596.93611.19596.93607.02
2009-12-01576.40598.16575.05597.11
2009-11-30561.15580.24559.63580.24
2009-11-27551.56568.31547.59559.20
2009-11-26561.25563.21554.13559.21
2009-11-25571.37578.23563.81568.79
2009-11-24575.55575.55567.21574.26
2009-11-20571.64580.98570.59580.25
2009-11-19580.34581.01561.92573.19
2009-11-18581.27584.30577.03581.67
2009-11-17581.32585.72576.19584.16
2009-11-16577.46589.48576.70582.85
2009-11-13578.17588.18569.32579.96
2009-11-12585.19586.68572.28578.76
2009-11-11580.92590.30580.92584.59
2009-11-10591.75593.37577.59578.69
2009-11-09565.23589.48564.58584.93
2009-11-06568.24569.23550.29557.73
2009-11-05559.65572.96557.02568.75
2009-11-04553.99566.49545.88565.54
2009-11-02569.23569.23557.49561.48
2009-10-30574.93579.27566.92578.27
2009-10-29559.78579.70557.64572.59
2009-10-28562.02577.35562.02568.10
2009-10-27570.74570.77556.82564.42
2009-10-26582.18587.43576.92580.69
2009-10-23601.91603.76579.63582.20
2009-10-22592.97597.64582.75597.64
2009-10-21602.13607.03600.28601.55
2009-10-20589.28604.17589.28601.76
2009-10-19575.31590.11571.22589.07
2009-10-16588.79588.79569.38573.19
2009-10-15597.18601.56589.54593.58
2009-10-14594.47594.98582.56589.20
2009-10-13607.48607.73596.95600.05
2009-10-09607.70609.64599.07609.64
2009-10-08610.19612.03604.02605.15
2009-10-07601.05615.21597.07613.42
2009-10-06595.29603.31590.49597.63
2009-10-05594.45598.77582.84589.30
2009-10-02617.07617.07597.04598.05
2009-10-01628.78634.31624.13627.01
2009-09-30626.66632.14623.14630.39
2009-09-29626.47627.07620.83622.97
2009-09-28624.40630.20619.96629.41
2009-09-25649.14649.74630.44632.12
2009-09-24652.76665.47651.54660.64
2009-09-18646.78646.78633.52645.19
2009-09-17655.05661.30646.12650.47
2009-09-16650.77660.27645.96646.87
2009-09-15654.98654.98645.44646.06
2009-09-14662.37663.98648.02655.15
2009-09-11663.56667.80659.21661.92
2009-09-10653.10666.42653.10661.32
2009-09-09645.34652.04639.46645.40
2009-09-08651.01652.23646.47648.32
2009-09-07648.24653.49643.63648.07
2009-09-04648.20648.86644.02648.22
2009-09-03650.90652.65643.07647.41
2009-09-02672.13672.13653.12659.72
2009-09-01675.39685.52675.39681.83
2009-08-31681.90696.74671.30674.20
2009-08-28676.59680.39671.69677.90
2009-08-27667.26675.49661.28673.59
2009-08-26670.11678.18666.56672.44
2009-08-25663.60669.21662.58663.62
2009-08-24666.24674.63664.47667.77
2009-08-21658.18658.36646.50655.07
2009-08-20645.76665.39644.98661.95
2009-08-19653.07654.36644.12645.72
2009-08-18647.91661.42647.01658.54
2009-08-17669.55669.65649.53654.49
2009-08-14677.23677.58670.78676.08
2009-08-13689.00689.00672.27680.12
2009-08-12699.83700.46686.21691.64
2009-08-11697.02711.36696.75709.89
2009-08-10696.83701.43685.64689.31
2009-08-07687.50691.34672.34688.26
2009-08-06684.31692.04678.62687.90
2009-08-05690.91695.90684.50684.51
2009-08-04686.06700.71685.37688.44
2009-08-03666.22678.53665.58677.08
2009-07-31656.97661.75651.49658.52
2009-07-30642.06650.45634.51647.62
2009-07-29640.22644.67632.66634.90
2009-07-28642.59646.74639.33643.87
2009-07-27636.49649.42627.29644.69
2009-07-24635.78640.50630.17636.88
2009-07-23635.37637.92623.68626.25
2009-07-22635.86642.81630.14636.56
2009-07-21632.96644.33632.96637.62
2009-07-17616.04628.42615.88624.50
2009-07-16618.67629.13604.96606.61
2009-07-15608.40616.39602.91608.74
2009-07-14610.77618.38603.59605.22
2009-07-13599.29620.29598.49601.64
2009-07-10605.70617.35603.12603.90
2009-07-09605.34606.91595.81603.79
2009-07-08621.11621.11605.06607.38
2009-07-07645.28648.70629.76631.76
2009-07-06645.41657.06639.71641.88
2009-07-03649.09654.36637.43652.79
2009-07-02661.05669.05657.52658.72
2009-07-01648.16665.24645.76653.11
2009-06-30649.95658.85647.82656.00
2009-06-29647.65654.19637.10641.84
2009-06-26655.47655.85648.93654.38
2009-06-25646.27652.88634.06646.93
2009-06-24645.86650.45638.05642.62
2009-06-23650.70650.75627.20640.09
2009-06-22670.41674.45657.82660.67
2009-06-19652.35670.57650.54665.74
2009-06-18648.80650.05633.61646.27
2009-06-17651.88672.46646.10650.88
2009-06-16683.21683.34649.98653.85
2009-06-15709.33709.41691.48693.21
2009-06-12709.89720.24704.82710.87
2009-06-11708.95712.02703.07704.90
2009-06-10698.06716.10689.86714.61
2009-06-09706.29707.03686.55689.25
2009-06-08702.20717.39702.20713.92
2009-06-05692.17700.09691.34693.18
2009-06-04674.66696.02674.28683.82
2009-06-03677.35680.26670.06676.92
2009-06-02698.65698.74676.87678.86
2009-06-01680.53691.77671.56689.84
2009-05-29685.58685.58672.74684.94
2009-05-28686.08700.01682.40682.40
2009-05-27689.80697.73686.68694.34
2009-05-26687.52691.17673.77680.23
2009-05-25676.04685.20673.70680.69
2009-05-22672.10688.75668.94671.79
2009-05-21681.96682.43665.40681.55
2009-05-20719.72721.42684.31689.20
2009-05-19705.77723.41705.74719.49
2009-05-18720.21720.21695.34695.34
2009-05-15702.91730.79702.39730.15
2009-05-14717.33717.35690.73694.22
2009-05-13719.58742.56719.34727.73
2009-05-12741.80741.80711.37711.37
2009-05-11739.40766.90728.81752.34
2009-05-08700.80733.49699.10733.08
2009-05-07655.06705.26655.06700.18
2009-05-01648.55655.40636.08644.99
2009-04-30653.89670.47647.72653.91
2009-04-28655.45670.62643.77643.77
2009-04-27651.56672.37644.11659.34
2009-04-24643.58666.53631.03641.36
2009-04-23644.81644.81621.61639.52
2009-04-22651.33655.21634.16647.57
2009-04-21661.33661.33628.59646.13
2009-04-20677.08682.53655.38671.16
2009-04-17689.34692.01667.43673.80
2009-04-16687.38704.90670.46680.92
2009-04-15681.77685.22659.66677.05
2009-04-14713.55715.35677.73689.27
2009-04-13675.50722.04668.05709.81
2009-04-10665.38681.40661.16679.60
2009-04-09617.85658.65617.68655.68
2009-04-08636.69636.69603.85607.77
2009-04-07639.79656.32635.53646.63
2009-04-06653.11666.46633.94638.61
2009-04-03643.16655.46635.90643.11
2009-04-02605.92635.05599.70633.33
2009-04-01590.58602.68584.31598.65
2009-03-31605.91622.74575.62580.89
2009-03-30655.92664.78613.12614.56
2009-03-27663.32683.20662.44664.03
2009-03-26623.52654.12621.25654.12
2009-03-25646.32646.32618.58632.22
2009-03-24623.95646.74623.95643.06
2009-03-23594.55619.00588.28613.96
2009-03-19583.42602.60579.23597.73
2009-03-18552.28583.37552.10578.38
2009-03-17532.15550.53531.58546.07
2009-03-16513.32530.55513.32525.09
2009-03-13503.61518.57502.82511.97
2009-03-12526.24526.24497.20499.94
2009-03-11506.07533.94505.87529.52
2009-03-10480.58503.52472.55498.14
2009-03-09507.51508.25473.42485.91
2009-03-06520.60523.80508.09510.89
2009-03-05540.36541.96530.64530.64
2009-03-04536.44538.58522.12537.14
2009-03-03545.12547.01527.58545.70
2009-03-02572.53575.80547.62554.38
2009-02-27546.99583.13546.84581.96
2009-02-26550.57567.74542.46545.45
2009-02-25546.14558.82539.85554.35
2009-02-24536.04544.54525.52536.86
2009-02-23537.65547.93519.03545.44
2009-02-20549.83579.85540.22546.81
2009-02-19556.08562.00542.80545.73
2009-02-18558.96562.29543.61553.79
2009-02-17587.57587.57565.25567.25
2009-02-16574.19606.69572.89596.68
2009-02-13606.19606.75576.34577.07
2009-02-12639.87639.90610.32610.65
2009-02-10634.28659.48634.28649.91
2009-02-09636.06645.89623.36625.28
2009-02-06627.83637.11618.48626.11
2009-02-05635.64635.64613.22619.22
2009-02-04628.61651.70619.62640.68
2009-02-03620.54653.92616.81623.88
2009-02-02632.96633.00609.94619.25
2009-01-30671.40671.40636.67642.93
2009-01-29646.20681.90646.14681.90
2009-01-28640.82655.17619.03635.97
2009-01-27600.50647.08600.32642.96
2009-01-26583.03596.74573.33590.11
2009-01-23605.00606.70579.82581.42
2009-01-22588.86613.18584.57612.53
2009-01-21612.80613.49578.91578.91
2009-01-20637.17648.98614.58623.40
2009-01-19626.36657.45626.06636.88
2009-01-16602.62631.91597.69628.36
2009-01-15602.50602.50575.48591.80
2009-01-14614.27632.33608.83612.78
2009-01-13642.61642.61604.96607.90
2009-01-09674.82678.73645.89652.91
2009-01-08690.48692.85670.21671.68
2009-01-07696.34708.40694.16700.47
2009-01-06714.20714.20687.63690.13
2009-01-05718.81727.83698.68708.33

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