業種別株価指数 保険業 日足 時系列データ (2012年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2012-12-28515.91515.91508.02512.28
2012-12-27511.34516.98507.54511.56
2012-12-26506.48508.44502.88507.19
2012-12-25509.33510.21501.54502.55
2012-12-21510.16513.01493.57498.34
2012-12-20493.28503.67486.46501.69
2012-12-19479.26497.97478.94497.89
2012-12-18458.68471.45458.40469.00
2012-12-17454.86459.06451.45455.70
2012-12-14439.88449.79439.15448.02
2012-12-13439.73444.46437.75440.94
2012-12-12436.82436.82430.52433.05
2012-12-11436.15436.21431.22434.07
2012-12-10446.36447.99435.83436.94
2012-12-07434.48442.22434.36440.46
2012-12-06437.90439.31431.72433.29
2012-12-05431.30435.85427.76432.75
2012-12-04431.14435.63428.71434.48
2012-12-03438.60438.60431.32431.78
2012-11-30437.59440.40432.17434.47
2012-11-29437.43438.68432.78434.54
2012-11-28440.73440.86435.57435.57
2012-11-27441.65448.62441.29444.93
2012-11-26451.68452.40441.80442.42
2012-11-22447.94449.67442.69446.25
2012-11-21446.38448.08436.60439.55
2012-11-20440.85446.62437.84441.11
2012-11-19440.08442.32435.43435.93
2012-11-16423.27433.38423.26431.85
2012-11-15406.81420.28406.81419.85
2012-11-14401.30404.28400.60402.91
2012-11-13401.09403.30397.60402.57
2012-11-12403.76405.55400.60400.60
2012-11-09406.18412.05404.41409.84
2012-11-08414.33416.61410.14411.67
2012-11-07420.38422.99415.79422.11
2012-11-06419.02419.39415.91418.36
2012-11-05422.23424.32419.13420.78
2012-11-02427.93429.60426.27428.02
2012-11-01424.31425.67419.98421.76
2012-10-31416.69426.56415.26424.36
2012-10-30419.40421.57409.65409.65
2012-10-29432.18434.46419.54419.95
2012-10-26435.61436.32426.94427.02
2012-10-25429.05433.97427.40433.70
2012-10-24426.65432.79426.65427.96
2012-10-23443.01443.71430.65431.20
2012-10-22436.80442.43434.25441.52
2012-10-19436.65444.67436.62443.07
2012-10-18436.14443.13435.10440.66
2012-10-17424.99435.82424.55429.05
2012-10-16419.31421.56417.02420.47
2012-10-15412.64415.57411.65414.30
2012-10-12410.62416.77409.39415.14
2012-10-11406.38409.00402.44405.94
2012-10-10408.01413.75407.57411.23
2012-10-09423.41426.08414.89416.08
2012-10-05419.90425.19418.47422.10
2012-10-04416.18423.60415.96418.49
2012-10-03412.44416.42409.39413.40
2012-10-02413.88418.25412.14412.82
2012-10-01407.32413.15406.50413.15
2012-09-28424.53424.85409.60412.97
2012-09-27415.03421.86412.89420.35
2012-09-26417.51421.11415.00416.80
2012-09-25421.78428.96419.19426.33
2012-09-24422.99427.43418.89425.08
2012-09-21430.83432.84426.91428.08
2012-09-20436.46440.99426.67427.61
2012-09-19437.55446.84433.52441.66
2012-09-18436.62439.64433.98435.35
2012-09-14422.95438.87422.47437.47
2012-09-13409.05417.25406.87414.36
2012-09-12404.80411.95403.45410.07
2012-09-11402.68404.45398.79404.43
2012-09-10404.84409.20401.69408.25
2012-09-07394.59405.34394.59405.34
2012-09-06383.50387.10381.84386.51
2012-09-05381.64384.08379.03380.70
2012-09-04385.86385.86379.65383.51
2012-09-03383.46394.32383.46386.13
2012-08-31385.42391.35382.25382.25
2012-08-30398.00398.00386.40390.15
2012-08-29393.86399.34392.18396.19
2012-08-28402.03404.16388.98391.79
2012-08-27405.03406.03398.58399.12
2012-08-24407.33408.78401.94403.07
2012-08-23405.64415.09404.09413.97
2012-08-22411.45412.59403.74407.60
2012-08-21415.02418.78413.65413.65
2012-08-20419.18420.09414.22414.96
2012-08-17408.90414.99408.12414.98
2012-08-16395.52408.43393.87407.99
2012-08-15396.34396.47387.57391.66
2012-08-14399.36400.35391.03393.35
2012-08-13390.75397.54390.44396.51
2012-08-10387.10391.35386.08390.04
2012-08-09385.03389.19383.41387.48
2012-08-08392.22393.69381.38383.20
2012-08-07382.99388.91381.39387.75
2012-08-06381.19384.27380.67381.63
2012-08-03372.67375.21369.05373.17
2012-08-02380.14384.17378.52380.38
2012-08-01382.81383.99378.48380.07
2012-07-31383.22388.82380.61387.76
2012-07-30384.90385.52380.58384.88
2012-07-27374.16378.67371.65377.62
2012-07-26365.59368.63361.07366.15
2012-07-25373.76374.57360.15362.80
2012-07-24375.34379.67373.55378.06
2012-07-23380.57386.29377.97378.29
2012-07-20397.12397.12380.05385.46
2012-07-19398.39402.86395.62400.72
2012-07-18395.55398.09391.44392.45
2012-07-17389.63396.59388.86391.97
2012-07-13393.52395.21386.03386.22
2012-07-12405.65409.98397.10397.89
2012-07-11404.33409.41401.69406.30
2012-07-10417.80419.52406.33406.75
2012-07-09416.60422.85415.06417.24
2012-07-06427.68431.44422.42424.81
2012-07-05429.47435.04425.64428.39
2012-07-04438.75440.70430.83432.68
2012-07-03428.56436.44428.44435.79
2012-07-02426.23429.23420.51427.24
2012-06-29409.37425.53409.37421.49
2012-06-28411.05418.60411.05415.57
2012-06-27401.80403.81395.39403.26
2012-06-26404.86405.97393.53398.65
2012-06-25417.30417.30408.98410.05
2012-06-22408.26416.84408.09414.55
2012-06-21416.03420.95412.95415.73
2012-06-20405.46414.12405.32413.19
2012-06-19399.82404.62398.94400.66
2012-06-18400.32408.77400.20403.65
2012-06-15389.72393.80389.02391.83
2012-06-14376.48387.59375.61385.00
2012-06-13377.59381.78375.05380.27
2012-06-12373.71381.07371.18378.88
2012-06-11384.16386.16379.83382.40
2012-06-08386.85387.26374.24376.61
2012-06-07385.47390.41382.27388.38
2012-06-06370.07379.84368.09378.24
2012-06-05356.18369.00354.43367.79
2012-06-04356.61356.98352.03353.37
2012-06-01358.95370.06358.82364.65
2012-05-31363.41365.86360.41364.74
2012-05-30375.49376.21367.66370.63
2012-05-29370.66378.82367.25378.82
2012-05-28377.33377.86369.94375.04
2012-05-25381.88384.50376.27377.36
2012-05-24376.16382.63374.77379.97
2012-05-23383.98385.91375.95376.84
2012-05-22385.79386.49383.19384.52
2012-05-21381.53386.20374.41382.22
2012-05-18383.91384.70374.13376.47
2012-05-17384.20392.16377.93391.49
2012-05-16389.25391.13383.81388.09
2012-05-15393.39396.61385.56391.06
2012-05-14395.20401.37392.17397.33
2012-05-11401.22402.01392.29393.67
2012-05-10399.56404.05398.50402.28
2012-05-09406.53406.53399.46401.08
2012-05-08414.35414.92408.71412.02
2012-05-07421.84421.84410.23411.72
2012-05-02429.63435.85429.63430.95
2012-05-01443.57444.92422.35424.46
2012-04-27444.13457.07437.86441.38
2012-04-26450.30450.99443.85446.29
2012-04-25444.76448.66441.57445.58
2012-04-24437.88441.27435.30436.43
2012-04-23449.60454.51443.52444.50
2012-04-20452.51453.36446.74449.81
2012-04-19446.26451.58442.90450.52
2012-04-18451.15454.36449.50453.37
2012-04-17443.40448.34441.78441.83
2012-04-16443.66446.56440.99441.65
2012-04-13456.19459.92451.11453.85
2012-04-12447.37449.76441.26448.00
2012-04-11449.87453.59445.03449.05
2012-04-10461.08471.03458.12460.78
2012-04-09459.48461.94454.96455.20
2012-04-06465.61474.10463.61469.90
2012-04-05474.99477.27466.30475.46
2012-04-04496.78498.79482.33483.46
2012-04-03501.98503.78498.16499.21
2012-04-02502.87506.50499.52500.55
2012-03-30494.07496.64489.55494.09
2012-03-29500.06503.89494.48496.60
2012-03-28503.41504.36497.10500.54
2012-03-27502.32511.25500.02511.17
2012-03-26500.29502.42488.99491.66
2012-03-23499.94502.40497.05499.15
2012-03-22506.53512.66501.86508.70
2012-03-21511.95516.54505.45506.52
2012-03-19514.85520.39511.95517.41
2012-03-16512.26518.14512.26517.03
2012-03-15509.89520.15508.77514.09
2012-03-14502.64508.99502.64506.81
2012-03-13489.88501.22489.88491.63
2012-03-12498.95502.14490.29491.94
2012-03-09488.66499.82486.96496.62
2012-03-08464.08479.76463.14479.33
2012-03-07462.62465.03458.21461.56
2012-03-06480.31482.98472.16473.58
2012-03-05482.87487.97479.44481.73
2012-03-02487.94488.82480.53484.63
2012-03-01493.36496.96479.81481.55
2012-02-29494.48501.73487.59489.40
2012-02-28474.06489.58473.94487.96
2012-02-27488.48491.44480.92481.51
2012-02-24477.64487.36476.76483.57
2012-02-23475.45482.34470.98479.91
2012-02-22476.22479.84471.34475.60
2012-02-21479.40486.22474.47475.53
2012-02-20479.63484.47478.10481.32
2012-02-17472.69477.09465.14470.23
2012-02-16463.00469.40461.44466.34
2012-02-15451.27467.99450.52463.90
2012-02-14438.95446.30436.94443.06
2012-02-13443.67445.73440.12443.68
2012-02-10447.96451.18442.07442.38
2012-02-09441.73450.80440.28450.14
2012-02-08435.04444.24432.56444.24
2012-02-07432.74436.26429.80434.14
2012-02-06430.20436.17430.17432.35
2012-02-03420.69426.81419.70422.88
2012-02-02416.42430.59416.42425.15
2012-02-01412.37417.24412.37417.14
2012-01-31410.56414.59408.79409.71
2012-01-30401.79419.28401.79411.00
2012-01-27405.49406.78400.19400.19
2012-01-26412.60414.99404.59406.06
2012-01-25407.22412.05402.52409.92
2012-01-24406.39409.12399.32403.88
2012-01-23399.85407.36399.57405.78
2012-01-20388.87400.33388.87398.62
2012-01-19378.00383.53377.57381.54
2012-01-18370.57380.30369.00374.22
2012-01-17372.11372.32367.63370.13
2012-01-16376.30376.30368.93369.62
2012-01-13382.47383.88379.22381.23
2012-01-12381.18382.16375.52378.47
2012-01-11380.32387.40379.31380.99
2012-01-10380.38384.82378.65379.03
2012-01-06382.11385.51374.88376.91
2012-01-05384.45385.73379.62380.38
2012-01-04380.16389.11379.83387.03

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