業種別株価指数 保険業 日足 時系列データ (2014年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2014-12-30829.25829.25811.30811.30
2014-12-29828.05829.71813.91824.15
2014-12-26815.15821.42814.20821.23
2014-12-25817.19819.44814.57817.03
2014-12-24829.43831.57818.89821.31
2014-12-22815.73820.86812.29815.62
2014-12-19803.01812.56800.79811.32
2014-12-18791.98798.70786.29787.41
2014-12-17772.25788.09772.23776.28
2014-12-16774.16780.59773.58777.22
2014-12-15789.86793.48782.70784.86
2014-12-12801.52814.70797.77804.55
2014-12-11787.49802.23782.55800.27
2014-12-10816.62819.94795.15800.89
2014-12-09819.96821.14812.84815.32
2014-12-08835.72836.22824.86826.39
2014-12-05818.42833.00818.42832.28
2014-12-04814.00821.66812.06821.00
2014-12-03815.03820.03803.34804.91
2014-12-02794.60811.21793.53809.48
2014-12-01793.46802.66793.46801.20
2014-11-28771.18785.60771.18785.40
2014-11-27778.23780.11769.57769.57
2014-11-26782.74787.42780.91784.28
2014-11-25778.71785.94776.40785.94
2014-11-21763.92767.25756.78766.99
2014-11-20772.20774.00761.99763.90
2014-11-19765.02779.01758.70770.61
2014-11-18756.05763.01753.42761.78
2014-11-17763.16763.97742.41743.52
2014-11-14772.71773.17761.64772.49
2014-11-13752.93765.44750.07764.25
2014-11-12758.36764.83751.30752.48
2014-11-11744.18759.24743.35751.62
2014-11-10735.52743.38735.37743.33
2014-11-07750.22751.23740.21741.84
2014-11-06751.95756.33741.65743.08
2014-11-05743.92753.70743.29752.54
2014-11-04738.89777.08738.89746.41
2014-10-31696.04727.84694.58723.58
2014-10-30683.77685.65680.17684.08
2014-10-29670.97682.74669.86678.76
2014-10-28664.18667.49660.02664.57
2014-10-27665.27667.27661.05664.92
2014-10-24661.02662.68656.42658.33
2014-10-23650.20658.07647.05652.49
2014-10-22651.40655.05646.83652.12
2014-10-21655.85656.99640.65643.62
2014-10-20646.00658.39646.00652.67
2014-10-17648.54648.54630.40631.70
2014-10-16645.75647.01636.86645.18
2014-10-15655.72660.95649.96659.80
2014-10-14652.64656.98647.26653.40
2014-10-10665.50668.90660.62666.42
2014-10-09684.22685.64676.63677.43
2014-10-08683.05687.31679.50685.41
2014-10-07690.43704.34689.68694.52
2014-10-06692.12692.75684.29687.33
2014-10-03678.35685.10677.97682.29
2014-10-02698.06698.06681.16682.08
2014-10-01712.33714.16705.65705.68
2014-09-30717.54719.14707.93713.14
2014-09-29718.42721.57714.38717.81
2014-09-26709.45715.87708.62713.13
2014-09-25717.25722.81717.25722.81
2014-09-24712.36714.02706.60707.76
2014-09-22718.03725.37716.15720.08
2014-09-19710.08721.07708.50717.60
2014-09-18698.53707.44697.54704.68
2014-09-17698.88701.83692.55692.64
2014-09-16704.69704.78695.80696.82
2014-09-12706.12708.35704.06708.32
2014-09-11707.45713.55704.66709.85
2014-09-10694.91701.88693.14701.17
2014-09-09694.15698.90691.72695.42
2014-09-08687.36689.92681.90685.81
2014-09-05687.07688.31681.10681.94
2014-09-04680.07684.00676.66682.27
2014-09-03680.43684.48678.08679.13
2014-09-02668.19679.54665.43675.71
2014-09-01668.37669.37666.03667.48
2014-08-29670.60675.73667.82668.00
2014-08-28671.40675.62669.75673.33
2014-08-27677.32682.51673.37676.67
2014-08-26675.21678.00670.28671.39
2014-08-25680.52680.52672.35675.62
2014-08-22682.44686.03677.19677.90
2014-08-21668.94677.45667.81675.89
2014-08-20672.58672.94662.49664.92
2014-08-19674.33675.17668.55670.36
2014-08-18669.80669.80662.38668.54
2014-08-15671.65671.80666.23667.93
2014-08-14668.20672.93665.37670.74
2014-08-13657.76666.61655.94664.53
2014-08-12659.16660.74654.87659.16
2014-08-11645.47662.03644.73657.74
2014-08-08645.62645.62628.83631.54
2014-08-07646.73650.00639.64649.87
2014-08-06655.00655.00644.54648.87
2014-08-05669.11669.11655.88656.70
2014-08-04668.29670.44665.68668.37
2014-08-01672.48673.95669.97670.52
2014-07-31683.90686.44679.11680.65
2014-07-30677.32679.14673.43677.30
2014-07-29683.26684.12677.11678.93
2014-07-28676.18681.21675.23680.37
2014-07-25676.85680.43673.65677.30
2014-07-24677.38679.46671.55675.49
2014-07-23678.57682.42675.88677.84
2014-07-22670.55675.54669.51673.08
2014-07-18665.03667.53660.39665.04
2014-07-17675.77676.96673.29675.08
2014-07-16686.56686.84672.89672.89
2014-07-15681.81688.25680.31684.89
2014-07-14667.73676.86666.65674.80
2014-07-11666.30669.56663.29667.83
2014-07-10677.13681.73672.67674.85
2014-07-09674.47681.04672.60679.42
2014-07-08688.44688.57675.73680.26
2014-07-07695.32701.83695.32697.48
2014-07-04704.93706.46695.93697.00
2014-07-03707.05709.20697.95701.13
2014-07-02711.23711.89705.80706.70
2014-07-01703.69709.09699.67707.03
2014-06-30699.91702.32691.95698.50
2014-06-27704.64704.64692.66698.35
2014-06-26713.83715.41708.16708.60
2014-06-25714.45716.05708.39708.39
2014-06-24718.28723.34713.26719.02
2014-06-23722.29723.23716.29718.12
2014-06-20726.35728.86716.76717.09
2014-06-19712.57724.94710.43722.56
2014-06-18709.12712.19703.81709.38
2014-06-17711.23715.18707.40708.32
2014-06-16715.04719.51711.86713.32
2014-06-13707.30718.65707.30715.76
2014-06-12714.97716.78709.79713.49
2014-06-11709.75718.94709.18718.94
2014-06-10709.33714.40703.64706.28
2014-06-09713.36713.36708.69708.69
2014-06-06704.93710.96704.61707.16
2014-06-05707.92709.27698.14700.21
2014-06-04693.51707.69693.15707.52
2014-06-03696.17696.95688.37689.16
2014-06-02689.67693.57683.38690.03
2014-05-30690.37694.09686.23688.61
2014-05-29679.52689.71679.00686.30
2014-05-28679.76689.43678.30685.51
2014-05-27674.98685.73674.94676.15
2014-05-26680.44680.44670.45674.77
2014-05-23667.02676.17662.96673.59
2014-05-22648.43665.38645.40663.64
2014-05-21642.34652.44642.34644.96
2014-05-20652.36652.63644.63649.26
2014-05-19654.04654.04648.27649.06
2014-05-16657.83664.90650.38656.72
2014-05-15668.78671.11663.65670.40
2014-05-14670.54678.39670.29678.39
2014-05-13668.13673.86667.66671.55
2014-05-12654.66661.64653.42655.59
2014-05-09649.84661.04649.84655.60
2014-05-08643.85658.50642.72651.10
2014-05-07652.70654.17640.44641.28
2014-05-02661.93664.40659.13663.00
2014-05-01647.07663.54646.58661.65
2014-04-30649.63650.32641.48642.68
2014-04-28638.60647.11638.60644.21
2014-04-25641.95654.59638.14651.16
2014-04-24644.44653.25643.12645.45
2014-04-23644.01646.38638.77643.38
2014-04-22647.29649.85640.55640.55
2014-04-21647.37651.70643.61645.53
2014-04-18647.59647.89641.67645.89
2014-04-17641.40646.29637.36639.19
2014-04-16631.52643.74625.91643.03
2014-04-15626.55627.14620.08622.07
2014-04-14616.81631.98616.81622.22
2014-04-11620.90622.79612.76620.83
2014-04-10648.33649.85632.91635.19
2014-04-09642.89647.66638.44642.39
2014-04-08657.17659.54645.42650.77
2014-04-07673.04677.07659.91665.47
2014-04-04675.72685.54675.32682.31
2014-04-03672.94683.53669.33677.90
2014-04-02673.97681.87670.79671.39
2014-04-01669.70672.69661.73669.03
2014-03-31656.08667.04652.80665.19
2014-03-28631.17645.33621.52645.33
2014-03-27635.70638.78618.75637.04
2014-03-26633.86644.42633.71644.42
2014-03-25621.16629.90613.94628.22
2014-03-24633.94639.81623.03627.86
2014-03-20643.29643.29625.47629.45
2014-03-19643.10650.12633.13639.50
2014-03-18650.58655.10642.63643.06
2014-03-17636.52640.14630.52638.85
2014-03-14650.73652.40637.80642.22
2014-03-13668.43670.73663.21664.10
2014-03-12670.42671.92662.65664.78
2014-03-11673.42683.80673.31681.47
2014-03-10675.52679.35666.78669.31
2014-03-07685.99685.99669.36677.85
2014-03-06664.82676.82660.96674.62
2014-03-05666.38669.80665.10666.49
2014-03-04647.41665.19645.24656.29
2014-03-03651.58653.66641.91652.54
2014-02-28653.70658.22650.71657.41
2014-02-27664.45664.45652.15655.38
2014-02-26671.27677.03668.85669.44
2014-02-25682.84685.75677.15681.42
2014-02-24681.59691.54664.43674.85
2014-02-21682.42690.78679.41688.57
2014-02-20685.68688.44666.19670.33
2014-02-19691.74693.59685.62690.58
2014-02-18683.45696.37679.82693.35
2014-02-17667.60678.88666.53675.57
2014-02-14673.09689.99661.77667.86
2014-02-13678.95678.95668.03669.66
2014-02-12672.08682.27669.14677.54
2014-02-10676.73676.73655.16660.07
2014-02-07653.09665.96650.49665.24
2014-02-06641.33649.41640.20644.80
2014-02-05633.39642.78632.87640.76
2014-02-04642.99642.99621.11621.11
2014-02-03665.50672.17656.09656.81
2014-01-31686.95688.44667.18672.89
2014-01-30690.15691.96673.53677.48
2014-01-29692.86704.89690.89704.84
2014-01-28688.28692.19682.63682.63
2014-01-27700.80701.07681.92682.60
2014-01-24730.95730.97710.00716.02
2014-01-23752.02753.25743.54743.54
2014-01-22745.23751.83740.53747.51
2014-01-21744.35755.98742.93748.46
2014-01-20748.91748.91740.34742.40
2014-01-17753.34755.11746.78748.81
2014-01-16763.00769.41758.90759.30
2014-01-15741.07756.61741.07756.61
2014-01-14738.36738.43721.84727.47
2014-01-10755.37758.50748.64752.91
2014-01-09757.90764.72752.17760.00
2014-01-08755.40759.11745.26759.11
2014-01-07751.37753.05742.33746.95
2014-01-06763.88770.39751.51760.69

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。 

s7db.com Twitter Blog