業種別株価指数 保険業 日足 時系列データ (2010年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2010-12-30572.48573.67563.86566.62
2010-12-29571.76575.02569.86574.08
2010-12-28570.34574.09567.93572.93
2010-12-27567.78572.08567.69568.78
2010-12-24569.41571.84563.45568.44
2010-12-22572.82575.47570.93574.56
2010-12-21575.64577.96571.72575.19
2010-12-20573.09575.42569.19573.72
2010-12-17568.52575.51568.41575.35
2010-12-16567.24572.40562.72569.43
2010-12-15576.28576.72567.35567.35
2010-12-14571.44572.95566.51570.37
2010-12-13567.13569.74565.36569.42
2010-12-10562.62570.92560.16566.31
2010-12-09548.76558.88548.62557.50
2010-12-08539.76543.28538.55541.77
2010-12-07537.83538.01533.83536.16
2010-12-06541.39542.40538.60541.50
2010-12-03544.46547.94540.29542.43
2010-12-02545.60550.06539.57539.57
2010-12-01531.41536.34529.76536.34
2010-11-30538.28541.28533.25534.16
2010-11-29537.81546.24537.64541.57
2010-11-26541.11544.46535.16535.94
2010-11-25544.49546.01539.18541.61
2010-11-24535.13543.59532.30539.90
2010-11-22559.74560.27544.03544.49
2010-11-19560.00565.63557.91558.75
2010-11-18537.41555.63536.22555.17
2010-11-17526.11532.35526.11530.89
2010-11-16537.33538.61528.69529.98
2010-11-15535.98536.34529.03532.80
2010-11-12536.42544.39534.11534.57
2010-11-11532.81539.08532.34538.83
2010-11-10525.07533.05523.34531.70
2010-11-09519.72527.73518.51524.25
2010-11-08528.30529.11519.60525.85
2010-11-05516.03527.96515.89525.21
2010-11-04503.88514.67503.88509.30
2010-11-02498.55498.77488.16493.81
2010-11-01497.03506.80496.11501.87
2010-10-29498.69500.02490.64499.90
2010-10-28505.89507.69498.56498.82
2010-10-27510.90511.08500.50506.41
2010-10-26506.80512.43503.50507.82
2010-10-25510.67514.47506.50508.54
2010-10-22513.43513.43509.48512.06
2010-10-21514.09516.42507.26511.28
2010-10-20516.67519.70507.15517.69
2010-10-19522.12527.65519.01523.19
2010-10-18526.10532.48524.37528.25
2010-10-15536.01536.01519.56524.31
2010-10-14529.14541.25527.91538.46
2010-10-13526.70533.90519.65520.98
2010-10-12529.08535.52522.61525.36
2010-10-08529.09531.97522.73522.84
2010-10-07529.82540.68529.82532.56
2010-10-06517.05534.24515.10531.60
2010-10-05491.89517.91491.59515.53
2010-10-04503.59504.66491.45493.00
2010-10-01501.90504.24494.02501.72
2010-09-30513.14513.45498.03499.09
2010-09-29511.85515.42508.11512.55
2010-09-28511.52515.42508.61512.00
2010-09-27512.90512.90506.68512.66
2010-09-24515.87516.58508.00508.61
2010-09-22528.99530.67524.12524.34
2010-09-21533.37536.40528.59531.67
2010-09-17521.74529.81520.91526.25
2010-09-16533.04533.73514.28515.52
2010-09-15524.60535.11516.94526.65
2010-09-14524.41528.18521.94523.89
2010-09-13525.25528.64522.56524.76
2010-09-10519.58526.72518.29521.30
2010-09-09517.71520.54513.02516.29
2010-09-08511.02511.33504.07510.49
2010-09-07515.61524.43513.47520.78
2010-09-06507.18524.07505.86522.09
2010-09-03499.41502.45496.50500.81
2010-09-02500.34502.70494.09498.50
2010-09-01485.19492.92482.83491.06
2010-08-31494.42494.53481.78484.14
2010-08-30497.38513.14496.29504.44
2010-08-27488.35492.64485.30491.08
2010-08-26498.85499.76491.14494.13
2010-08-25500.82502.37493.80496.27
2010-08-24506.95509.43504.44506.49
2010-08-23510.79515.69508.80511.81
2010-08-20515.27517.83509.64512.22
2010-08-19514.90522.92514.90522.69
2010-08-18515.02518.59506.58513.92
2010-08-17502.00513.32501.83511.47
2010-08-16499.17511.86499.17510.25
2010-08-13507.03509.53504.62505.45
2010-08-12508.05508.61502.17505.73
2010-08-11525.78527.50517.92519.71
2010-08-10531.87534.08528.80532.29
2010-08-09525.60531.48524.99530.41
2010-08-06526.57534.01525.81532.26
2010-08-05532.50536.67524.87529.42
2010-08-04535.38536.50522.63526.47
2010-08-03537.31541.04534.73537.09
2010-08-02529.45535.33525.50527.82
2010-07-30533.06533.06524.75530.42
2010-07-29530.91538.96529.80534.84
2010-07-28519.17538.29519.17537.32
2010-07-27512.49513.60509.83510.95
2010-07-26521.04522.49511.98512.18
2010-07-23517.28520.74513.66518.43
2010-07-22510.03513.51506.55509.18
2010-07-21526.52527.10513.27516.80
2010-07-20528.15533.16524.87526.32
2010-07-16533.82536.42529.85532.56
2010-07-15548.65550.33536.83537.53
2010-07-14550.58555.59547.65550.88
2010-07-13541.77546.50539.33541.91
2010-07-12541.60542.35536.93538.04
2010-07-09547.20548.24543.92544.99
2010-07-08545.38551.11543.19545.37
2010-07-07539.81541.08531.64535.01
2010-07-06527.31537.45522.65537.14
2010-07-05530.69536.44528.92534.96
2010-07-02526.55532.69523.50532.05
2010-07-01528.79535.41523.46526.30
2010-06-30524.92532.33521.83532.05
2010-06-29539.43544.25533.62534.73
2010-06-28542.31543.08534.73536.79
2010-06-25543.74544.28536.65539.95
2010-06-24550.40556.08548.72548.91
2010-06-23553.98555.85548.11551.07
2010-06-22560.77562.21556.27558.58
2010-06-21571.61574.13564.26566.08
2010-06-18572.83573.82562.76566.36
2010-06-17573.19576.54569.14574.89
2010-06-16570.10578.07568.54575.84
2010-06-15564.12565.50558.46562.01
2010-06-14573.01575.00565.30567.46
2010-06-11574.14576.59565.90566.41
2010-06-10560.28566.15557.65564.23
2010-06-09556.96560.14552.26558.31
2010-06-08562.06567.67557.08561.84
2010-06-07586.18586.18567.98568.93
2010-06-04601.88603.81596.02598.64
2010-06-03601.65605.13597.27598.85
2010-06-02599.46607.69594.67596.22
2010-06-01598.94611.28593.19607.92
2010-05-31589.55605.85589.20600.25
2010-05-28586.42599.15581.41594.32
2010-05-27563.37577.91562.41576.41
2010-05-26574.83580.17567.32569.67
2010-05-25581.25585.33569.91575.13
2010-05-24587.93587.93579.84583.43
2010-05-21603.12605.15587.04595.09
2010-05-20604.14621.78601.17614.95
2010-05-19603.23603.23594.45601.09
2010-05-18614.21615.64608.01610.43
2010-05-17619.20619.76610.35619.49
2010-05-14628.90637.99626.69630.87
2010-05-13636.07639.67629.82638.59
2010-05-12632.88632.90625.42627.79
2010-05-11654.97654.97628.21630.33
2010-05-10629.49647.69626.32647.44
2010-05-07648.36648.36630.99636.91
2010-05-06676.50676.65654.08660.81
2010-04-30688.23698.79685.01688.75
2010-04-28683.96684.71674.64680.14
2010-04-27697.38699.47690.60696.59
2010-04-26698.34710.72698.34703.40
2010-04-23685.39697.84685.07697.84
2010-04-22691.31693.28681.91687.24
2010-04-21699.07704.63694.70695.91
2010-04-20691.76697.14685.28686.40
2010-04-19691.54692.46679.85683.99
2010-04-16703.17710.61701.13703.54
2010-04-15700.94710.37697.10703.95
2010-04-14694.18702.20691.51691.56
2010-04-13695.47700.46683.92687.87
2010-04-12686.48698.76686.48693.73
2010-04-09681.24687.67677.75681.23
2010-04-08685.25691.05683.69685.85
2010-04-07674.05691.17673.60688.35
2010-04-06666.32673.85666.32670.22
2010-04-05662.07666.72660.13664.73
2010-04-02654.67661.36650.70660.55
2010-04-01651.80653.64642.49649.56
2010-03-31645.67652.35644.92648.13
2010-03-30638.17644.45638.17640.93
2010-03-29626.00638.87625.59638.62
2010-03-26626.63638.77626.25635.33
2010-03-25620.74623.61616.87620.45
2010-03-24620.80625.89618.01620.38
2010-03-23617.20621.90616.59618.29
2010-03-19620.84621.91614.69619.80
2010-03-18622.75625.17616.71618.91
2010-03-17621.83623.19616.43620.77
2010-03-16609.34621.07609.34617.09
2010-03-15613.44614.98608.34610.64
2010-03-12612.37613.54608.69610.89
2010-03-11605.08609.01603.09609.01
2010-03-10602.56605.41601.21602.14
2010-03-09601.59604.81598.67599.30
2010-03-08597.87602.91595.94601.49
2010-03-05587.57598.75587.28590.54
2010-03-04587.11589.49581.98584.47
2010-03-03588.47588.47581.78585.80
2010-03-02594.44595.02585.06590.65
2010-03-01592.55599.85591.13596.08
2010-02-26593.39595.82588.58590.98
2010-02-25597.48602.96591.82593.34
2010-02-24588.98594.29585.54594.29
2010-02-23597.09597.38588.87595.37
2010-02-22585.05601.47584.58597.77
2010-02-19587.69589.84574.45575.06
2010-02-18586.96588.42583.00588.19
2010-02-17577.72588.68576.30587.09
2010-02-16573.61578.39570.59572.36
2010-02-15576.30579.66569.03569.80
2010-02-12568.97572.85567.54570.77
2010-02-10568.46574.96563.44563.64
2010-02-09562.48569.38560.78565.65
2010-02-08570.42573.71564.54569.78
2010-02-05582.94584.01571.02575.12
2010-02-04593.14593.72580.35592.90
2010-02-03591.57596.01588.03591.57
2010-02-02586.60588.93582.56588.29
2010-02-01576.03587.93570.11584.43
2010-01-29587.02587.05576.92576.92
2010-01-28592.84594.80586.65590.48
2010-01-27596.30599.26592.31593.03
2010-01-26608.14609.31595.90596.85
2010-01-25613.35616.06608.10611.05
2010-01-22621.27626.26612.96622.31
2010-01-21616.99628.56614.78627.99
2010-01-20619.12619.16613.37614.64
2010-01-19623.39623.39610.60612.98
2010-01-18630.01635.45624.16626.85
2010-01-15634.37636.57629.09636.34
2010-01-14633.47636.02631.00635.10
2010-01-13634.14640.77627.98628.42
2010-01-12626.62638.03624.22636.62
2010-01-08634.88635.99628.93634.50
2010-01-07626.19637.25625.55632.29
2010-01-06614.68623.08609.41621.23
2010-01-05604.12614.77603.93607.06
2010-01-04596.78603.72594.40595.85

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