業種別株価指数 保険業 日足 時系列データ (2013年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2013-12-30771.00773.08763.14768.03
2013-12-27767.93768.85755.96765.65
2013-12-26751.17764.84751.03762.26
2013-12-25746.39747.66740.17746.49
2013-12-24751.84758.25743.80746.14
2013-12-20745.57745.95731.85742.53
2013-12-19736.42744.35736.42742.00
2013-12-18717.24729.05715.00728.27
2013-12-17716.83721.58713.29719.12
2013-12-16711.86712.44702.64706.60
2013-12-13713.44726.29701.91714.68
2013-12-12713.64719.69712.19718.47
2013-12-11726.40727.98715.04721.86
2013-12-10732.24734.12726.17730.55
2013-12-09733.71735.66727.52732.17
2013-12-06710.63722.93706.81721.29
2013-12-05717.30724.38709.46712.08
2013-12-04738.63739.98721.58722.30
2013-12-03744.13750.75739.10747.85
2013-12-02737.97741.83734.38739.16
2013-11-29733.05739.85728.41732.04
2013-11-28739.22739.33728.97732.99
2013-11-27729.57734.65727.57728.39
2013-11-26737.12741.55733.91736.18
2013-11-25738.48744.87735.81741.45
2013-11-22732.51738.82725.11730.02
2013-11-21718.53726.37715.17724.39
2013-11-20717.27721.17706.93711.34
2013-11-19715.63726.20713.50722.56
2013-11-18717.64728.01715.64723.54
2013-11-15690.16713.59689.77710.64
2013-11-14674.00686.82673.00682.91
2013-11-13678.20679.94669.73673.13
2013-11-12658.27680.10658.27680.05
2013-11-11660.13660.97651.79658.13
2013-11-08650.09651.48643.93646.70
2013-11-07665.48666.41658.20659.22
2013-11-06655.39665.72650.96663.17
2013-11-05663.09664.42650.26653.70
2013-11-01671.66671.91651.56654.91
2013-10-31672.06677.21665.98666.05
2013-10-30664.80670.06662.46669.97
2013-10-29653.56664.68652.35657.90
2013-10-28656.76660.23649.73658.95
2013-10-25656.45659.19646.18646.18
2013-10-24653.87656.00641.11654.61
2013-10-23675.63679.39653.39654.70
2013-10-22668.94672.22666.01666.64
2013-10-21667.80674.22662.57666.80
2013-10-18674.36675.31659.86665.06
2013-10-17672.98678.56671.07676.99
2013-10-16660.19667.55658.14660.56
2013-10-15658.19662.25643.59645.22
2013-10-11654.80657.27648.98653.72
2013-10-10641.49647.32634.01645.36
2013-10-09621.23645.32617.67642.41
2013-10-08622.06629.36616.38626.22
2013-10-07640.11640.11625.83626.70
2013-10-04647.12651.71640.45641.12
2013-10-03664.32666.88653.97654.42
2013-10-02672.73682.81662.38664.51
2013-10-01672.85682.38672.85673.56
2013-09-30674.38679.37668.86669.75
2013-09-27703.28703.28686.41688.30
2013-09-26676.53695.27667.34694.78
2013-09-25680.45683.02676.16680.09
2013-09-24683.26686.07678.18682.91
2013-09-20703.22708.24691.17694.33
2013-09-19693.01695.52684.19695.52
2013-09-18688.56690.17679.91685.57
2013-09-17688.61697.61682.24687.04
2013-09-13697.19702.45690.78692.62
2013-09-12689.83696.72682.07695.08
2013-09-11695.89695.89681.66686.70
2013-09-10676.88693.01676.88688.84
2013-09-09667.73678.56663.11665.31
2013-09-06667.45668.84649.59653.44
2013-09-05660.14665.85654.76661.88
2013-09-04650.24654.71646.49653.16
2013-09-03648.78661.26643.06656.93
2013-09-02639.65644.93635.31638.08
2013-08-30651.22652.98634.42638.44
2013-08-29639.81646.54636.80643.61
2013-08-28633.83643.78629.64638.75
2013-08-27649.61655.90646.02648.27
2013-08-26665.06665.08653.43654.94
2013-08-23658.95669.42657.81663.16
2013-08-22636.53650.66636.53645.34
2013-08-21647.03650.14634.35638.68
2013-08-20651.00669.91644.54644.92
2013-08-19650.48657.94650.16657.94
2013-08-16651.53656.01645.50652.17
2013-08-15663.74674.17660.80663.37
2013-08-14667.83676.25660.71675.43
2013-08-13665.07673.46655.90662.29
2013-08-12660.42680.10657.46659.90
2013-08-09662.12667.49657.82661.72
2013-08-08665.67674.70653.35658.66
2013-08-07685.28686.51671.75672.12
2013-08-06684.14698.90678.78698.90
2013-08-05693.87694.23681.78686.32
2013-08-02684.76707.12684.49707.12
2013-08-01654.33674.03650.71674.03
2013-07-31659.42667.63648.78654.68
2013-07-30658.85677.17654.81671.54
2013-07-29660.48676.04659.26661.43
2013-07-26689.43692.49668.99672.37
2013-07-25741.03741.03702.03703.84
2013-07-24728.55739.74726.83739.20
2013-07-23723.86733.94723.30730.32
2013-07-22731.67734.60718.41724.70
2013-07-19731.41733.26712.89719.65
2013-07-18738.34739.07722.46724.89
2013-07-17728.16739.01726.56736.06
2013-07-16725.34736.67721.61736.67
2013-07-12719.81729.02719.81724.73
2013-07-11715.86728.19710.63718.38
2013-07-10722.51728.10717.35723.14
2013-07-09719.52726.31714.65720.76
2013-07-08722.67728.17706.41706.56
2013-07-05713.11714.35705.15713.70
2013-07-04698.50708.23698.21703.79
2013-07-03709.76713.89700.87703.94
2013-07-02698.95701.93692.64701.93
2013-07-01674.29690.79672.51687.97
2013-06-28645.79675.81645.79664.07
2013-06-27630.73640.56629.77639.64
2013-06-26638.99638.99620.10624.74
2013-06-25630.76644.58618.93629.62
2013-06-24649.70657.37626.78630.54
2013-06-21618.19649.02612.47636.74
2013-06-20629.59639.51625.57632.56
2013-06-19628.89639.85627.31636.57
2013-06-18610.24620.85604.27616.37
2013-06-17581.48605.39580.83603.60
2013-06-14599.61611.75582.30583.64
2013-06-13590.15601.32576.33587.68
2013-06-12598.63607.93580.03602.95
2013-06-11608.85623.00604.78609.47
2013-06-10600.00614.81600.00607.07
2013-06-07587.46601.27577.21587.46
2013-06-06594.22610.92592.36597.40
2013-06-05638.05639.22595.34598.45
2013-06-04609.00639.84607.49635.77
2013-06-03640.47649.49618.41619.82
2013-05-31665.66666.99646.35646.35
2013-05-30668.61681.09652.58657.86
2013-05-29674.60697.32670.41682.53
2013-05-28646.17670.03643.44663.49
2013-05-27684.74686.26656.58656.58
2013-05-24704.55734.67672.85699.49
2013-05-23758.05771.73690.94690.94
2013-05-22748.69761.87745.32750.83
2013-05-21748.43754.29737.26739.54
2013-05-20744.90747.88738.09741.81
2013-05-17716.47741.41716.47736.44
2013-05-16740.06755.99712.73720.86
2013-05-15721.46743.99720.47726.95
2013-05-14715.91719.64703.89708.60
2013-05-13697.75716.32697.63710.36
2013-05-10671.86687.01671.63684.28
2013-05-09676.45681.66657.49657.93
2013-05-08659.46682.17659.23669.14
2013-05-07643.19653.95641.85649.48
2013-05-02632.83638.04623.40629.39
2013-05-01650.79651.86636.43636.71
2013-04-30648.07653.64645.32645.32
2013-04-26650.27652.01640.32640.71
2013-04-25645.67652.35642.57646.58
2013-04-24638.15642.71629.16642.71
2013-04-23617.28631.65615.10629.78
2013-04-22626.29630.78615.65616.36
2013-04-19616.00620.20611.74614.34
2013-04-18623.43633.49620.00621.15
2013-04-17627.10630.74618.61628.53
2013-04-16615.67625.26608.34619.27
2013-04-15635.01641.62626.99630.68
2013-04-12634.20650.22631.70645.60
2013-04-11616.43637.75616.43633.40
2013-04-10585.44608.35585.15604.63
2013-04-09584.37587.78576.57582.46
2013-04-08569.52588.39567.62575.26
2013-04-05554.03569.40547.46557.87
2013-04-04531.76553.59523.77547.74
2013-04-03541.81544.20528.09541.06
2013-04-02548.13549.10530.28540.91
2013-04-01564.97565.82553.46554.02
2013-03-29567.25569.48555.11562.96
2013-03-28562.10568.10559.96565.44
2013-03-27566.63567.94560.71563.31
2013-03-26571.06577.63569.89575.44
2013-03-25576.98579.29569.59575.50
2013-03-22578.07579.76569.98570.48
2013-03-21585.43590.35581.72583.39
2013-03-19579.58584.24576.15578.04
2013-03-18584.32585.01573.10573.82
2013-03-15590.78600.39586.80596.04
2013-03-14594.09594.10580.65591.73
2013-03-13590.30597.14588.96593.95
2013-03-12599.99602.52592.06592.44
2013-03-11582.40602.27579.13595.54
2013-03-08567.92577.07565.04575.88
2013-03-07570.71574.06560.29562.26
2013-03-06555.31564.85555.31564.85
2013-03-05568.05569.58544.37547.20
2013-03-04565.07572.51561.35563.99
2013-03-01548.88564.20548.88558.96
2013-02-28551.09556.51549.43555.19
2013-02-27560.40560.69542.75543.24
2013-02-26563.96573.35558.64562.25
2013-02-25579.67587.39572.70574.41
2013-02-22566.19574.32562.29567.48
2013-02-21586.52590.56572.36574.60
2013-02-20584.73595.27584.60593.80
2013-02-19571.07579.62570.95575.47
2013-02-18566.93576.56564.63575.01
2013-02-15565.92569.71550.02558.75
2013-02-14578.65581.28565.81565.90
2013-02-13567.48582.31567.48572.62
2013-02-12569.98574.86565.84565.99
2013-02-08561.71570.62558.20559.17
2013-02-07572.26577.30565.28569.99
2013-02-06568.41580.11567.36575.10
2013-02-05567.21568.73556.63556.67
2013-02-04563.98580.56562.49578.82
2013-02-01566.88569.57560.44562.88
2013-01-31561.93567.23554.31563.32
2013-01-30560.92571.06556.96568.36
2013-01-29546.46561.71543.26560.35
2013-01-28563.71566.13553.08554.41
2013-01-25554.56559.99549.86553.34
2013-01-24523.27546.00519.19544.33
2013-01-23542.00546.30531.94532.56
2013-01-22557.23567.02546.40553.83
2013-01-21573.23573.23557.59557.66
2013-01-18551.94571.20551.86570.34
2013-01-17552.58557.17527.88540.53
2013-01-16552.87553.77541.82543.50
2013-01-15569.06575.92558.93562.27
2013-01-11556.74567.54556.65561.51
2013-01-10532.59548.09532.59545.34
2013-01-09512.69528.40512.69524.95
2013-01-08527.53534.84514.33516.98
2013-01-07544.60544.60530.36532.70
2013-01-04524.51543.54524.46540.62

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