業種別株価指数 保険業 日足 時系列データ (2011年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2011-12-30373.73374.44369.93374.06
2011-12-29368.77372.70365.66372.07
2011-12-28375.43377.15369.42370.81
2011-12-27373.69378.28373.19375.27
2011-12-26379.59379.59373.30374.66
2011-12-22373.68378.27372.07375.69
2011-12-21378.48381.28376.01378.20
2011-12-20375.15376.18371.43372.45
2011-12-19375.48379.12372.61376.01
2011-12-16380.70380.70375.95377.65
2011-12-15383.03384.52378.39379.13
2011-12-14389.49390.51384.16389.71
2011-12-13386.77393.51385.79391.52
2011-12-12393.53398.07388.02393.44
2011-12-09390.25390.87384.14385.03
2011-12-08400.86403.62397.33397.51
2011-12-07397.89405.02391.69403.91
2011-12-06405.94406.00397.17397.35
2011-12-05412.29416.25408.71411.25
2011-12-02409.05414.12407.83410.12
2011-12-01403.59413.36402.62406.84
2011-11-30390.94395.20387.91395.14
2011-11-29394.27399.94391.11398.87
2011-11-28388.39395.24387.42392.63
2011-11-25373.04385.79369.98382.59
2011-11-24373.47380.47369.69374.76
2011-11-22376.63381.44374.90380.63
2011-11-21383.78384.82378.70379.24
2011-11-18387.52387.82378.46385.36
2011-11-17388.50396.50384.82394.51
2011-11-16394.96395.59389.82394.36
2011-11-15391.52397.30391.52394.20
2011-11-14396.86400.83390.74393.05
2011-11-11392.26395.00388.28389.30
2011-11-10402.58402.58389.03390.96
2011-11-09404.35412.00402.94411.55
2011-11-08401.82406.60395.86398.33
2011-11-07404.16407.05399.19406.94
2011-11-04403.74410.56401.36407.95
2011-11-02400.81400.81390.18395.04
2011-11-01412.56413.40407.21408.76
2011-10-31427.41427.50413.67417.81
2011-10-28430.73439.13430.73431.91
2011-10-27401.46423.29397.52422.24
2011-10-26392.35402.98386.33400.13
2011-10-25401.44402.01395.70398.01
2011-10-24390.14400.13388.21399.47
2011-10-21399.45400.81385.08388.81
2011-10-20405.99406.58400.39402.76
2011-10-19406.02409.22402.62405.44
2011-10-18404.43407.19402.39403.25
2011-10-17410.68412.57408.61410.21
2011-10-14408.77410.84403.59403.79
2011-10-13413.77415.45410.58413.01
2011-10-12411.44412.47404.54408.23
2011-10-11407.10416.82406.16414.46
2011-10-07403.47409.63399.96400.45
2011-10-06400.51405.76397.73401.88
2011-10-05407.08410.07397.63398.70
2011-10-04400.21405.43398.74404.18
2011-10-03412.47412.72398.48407.26
2011-09-30422.68423.45416.31421.50
2011-09-29411.55422.24407.90422.21
2011-09-28406.25417.61406.25415.21
2011-09-27395.17404.51393.76404.51
2011-09-26400.54400.54389.63393.80
2011-09-22402.15402.15395.00399.58
2011-09-21410.09410.24405.07407.95
2011-09-20419.93419.93405.99407.43
2011-09-16421.54425.89420.51422.89
2011-09-15414.72421.10411.06412.95
2011-09-14411.71412.75407.39408.10
2011-09-13410.81412.98404.06411.66
2011-09-12405.96409.32401.94404.60
2011-09-09414.73418.27413.93414.63
2011-09-08424.22426.96414.76416.69
2011-09-07420.67420.67415.11418.58
2011-09-06422.10422.72411.44413.24
2011-09-05432.35432.60424.46425.51
2011-09-02446.12446.83437.60439.84
2011-09-01448.67454.15447.33451.11
2011-08-31444.06445.27440.53444.35
2011-08-30445.52450.10443.18443.33
2011-08-29441.92445.86436.82440.71
2011-08-26444.31445.46437.50441.73
2011-08-25447.25454.75445.02446.99
2011-08-24448.67450.66439.29443.66
2011-08-23444.99449.05439.93443.30
2011-08-22442.04445.88440.61441.79
2011-08-19446.86447.97441.39443.18
2011-08-18462.04462.24455.48456.51
2011-08-17457.25463.94454.97463.94
2011-08-16462.31464.43458.14460.02
2011-08-15466.11469.17458.17460.82
2011-08-12465.67469.73452.64458.66
2011-08-11460.19460.51453.95458.58
2011-08-10477.42477.94468.89469.84
2011-08-09468.58468.58452.52468.50
2011-08-08475.47480.17471.85478.23
2011-08-05494.61494.70483.76485.22
2011-08-04508.74511.86501.38505.62
2011-08-03507.96508.77502.86504.92
2011-08-02514.46521.37510.15519.21
2011-08-01514.55523.26514.55515.68
2011-07-29513.96516.23506.05506.19
2011-07-28514.10516.85510.95513.13
2011-07-27526.87526.87518.90522.60
2011-07-26522.03534.78521.47529.63
2011-07-25527.15529.57521.31522.09
2011-07-22522.60529.97521.95528.05
2011-07-21518.33521.04513.92514.46
2011-07-20512.34518.56510.53514.29
2011-07-19507.22509.68503.78505.39
2011-07-15509.51511.84505.88511.34
2011-07-14515.19517.67511.16511.86
2011-07-13515.81521.00513.27516.64
2011-07-12523.31523.58518.11520.27
2011-07-11533.69535.67530.94533.90
2011-07-08543.32545.47538.48538.48
2011-07-07538.88539.48535.07536.92
2011-07-06535.90541.96533.26541.96
2011-07-05534.05538.73533.75536.77
2011-07-04527.52532.47527.52530.55
2011-07-01516.44521.60514.39517.12
2011-06-30520.31521.47507.74508.55
2011-06-29507.41513.46505.63512.52
2011-06-28498.73504.06497.22499.13
2011-06-27500.26500.26490.52492.33
2011-06-24497.26503.20494.37500.58
2011-06-23495.94501.39494.76495.94
2011-06-22491.15502.73489.89499.18
2011-06-21490.61490.94484.54487.72
2011-06-20485.12488.64484.52487.25
2011-06-17492.69492.69481.12485.33
2011-06-16492.75494.92490.30491.26
2011-06-15504.83506.32498.32499.69
2011-06-14494.58501.43489.86499.45
2011-06-13489.91494.07487.98492.08
2011-06-10498.41503.97498.41499.11
2011-06-09490.65493.30486.44492.76
2011-06-08493.18493.99488.56493.05
2011-06-07490.19496.27488.40495.85
2011-06-06492.96495.50486.44488.70
2011-06-03506.91509.42494.94495.65
2011-06-02507.68507.68500.49505.05
2011-06-01516.90518.36511.58514.91
2011-05-31506.27517.80505.88517.80
2011-05-30507.18507.80502.52504.82
2011-05-27503.26514.37501.63509.98
2011-05-26506.52509.11503.96505.96
2011-05-25503.19507.25499.33500.79
2011-05-24498.18504.13495.58502.86
2011-05-23509.54509.73499.87501.16
2011-05-20516.41517.64511.36515.53
2011-05-19519.20523.07510.63519.31
2011-05-18512.37520.03509.39512.64
2011-05-17502.96511.66501.01509.06
2011-05-16504.55504.65498.15502.36
2011-05-13521.27521.28504.83511.32
2011-05-12523.29525.35519.76520.85
2011-05-11530.50530.75523.30525.00
2011-05-10532.21534.04524.69527.24
2011-05-09536.78537.77530.02531.88
2011-05-06529.03538.71529.03532.47
2011-05-02532.38539.18532.25535.35
2011-04-28527.00534.93526.42530.72
2011-04-27523.16526.86520.33526.86
2011-04-26518.72520.69515.93519.96
2011-04-25521.57525.77518.91519.81
2011-04-22517.09523.56515.07521.19
2011-04-21528.64529.28519.65521.56
2011-04-20525.43529.45523.82526.29
2011-04-19514.38524.56512.99521.91
2011-04-18529.03529.27518.95518.95
2011-04-15527.84531.91526.66528.07
2011-04-14528.34532.22525.10529.11
2011-04-13529.45534.73527.06532.62
2011-04-12525.88530.78524.84530.78
2011-04-11532.02536.19528.81534.78
2011-04-08523.13534.47519.23530.92
2011-04-07524.37528.75522.21522.90
2011-04-06526.38526.38516.50520.46
2011-04-05529.88529.88515.90519.31
2011-04-04529.08535.27525.85528.39
2011-04-01532.31538.26523.94523.94
2011-03-31526.25532.34524.25532.11
2011-03-30515.77524.19509.58524.19
2011-03-29521.81523.83505.98519.66
2011-03-28535.36535.38526.29529.96
2011-03-25541.91545.16525.42529.89
2011-03-24541.17544.95532.10532.10
2011-03-23542.78553.29537.34543.76
2011-03-22528.79544.14528.48541.01
2011-03-18519.44529.88506.94517.48
2011-03-17510.85517.71486.80510.43
2011-03-16512.53539.26510.68522.26
2011-03-15511.43512.47457.31500.69
2011-03-14580.98580.98494.33517.43
2011-03-11598.46604.37592.01593.26
2011-03-10619.71620.20603.14605.44
2011-03-09619.32630.08619.32621.39
2011-03-08614.09619.18610.77612.44
2011-03-07622.47622.47612.23613.21
2011-03-04621.27631.86621.27628.10
2011-03-03611.07613.84609.60613.33
2011-03-02617.25617.67607.89608.70
2011-03-01618.73629.20618.34626.40
2011-02-28611.55618.71607.03616.42
2011-02-25606.87614.51604.28610.68
2011-02-24608.81609.66601.42602.39
2011-02-23615.70621.95613.48613.87
2011-02-22633.58634.45618.76620.78
2011-02-21643.01644.31635.97641.68
2011-02-18642.54647.85639.82643.72
2011-02-17646.59656.72645.57650.13
2011-02-16626.38641.87626.38639.33
2011-02-15621.23626.56617.71623.25
2011-02-14609.71620.77609.42620.77
2011-02-10588.96605.24588.24604.31
2011-02-09596.24601.55591.37593.36
2011-02-08584.20595.32584.00593.99
2011-02-07576.17580.99574.98578.36
2011-02-04571.33578.48571.16573.29
2011-02-03567.86570.82566.01567.90
2011-02-02563.28570.24562.85566.86
2011-02-01556.61563.08552.05554.68
2011-01-31554.16554.98548.27553.32
2011-01-28569.06569.27558.65559.84
2011-01-27572.67575.34568.24571.81
2011-01-26570.43573.25567.89569.96
2011-01-25565.98577.86562.16575.61
2011-01-24560.60565.90555.55564.86
2011-01-21574.65575.69554.22556.60
2011-01-20579.27579.27573.75573.86
2011-01-19579.89582.47576.89581.96
2011-01-18577.88583.63575.38579.29
2011-01-17587.25587.25576.61579.16
2011-01-14585.76588.09582.17582.95
2011-01-13593.55598.18588.63589.88
2011-01-12581.49591.39580.88587.64
2011-01-11577.73580.46574.23578.68
2011-01-07574.60582.44571.36581.01
2011-01-06572.43574.97571.18573.96
2011-01-05574.83575.18567.30568.34
2011-01-04574.67576.58569.87573.86

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