業種別株価指数 保険業 日足 時系列データ (2015年)

業種別株価指数 保険業
 
 
始値 
高値 
安値 
終値 
2015-12-30975.24978.16966.46967.17
2015-12-29962.36978.35959.33973.20
2015-12-28960.03963.15952.06959.50
2015-12-25948.80959.51946.02954.92
2015-12-24950.84951.72941.07941.84
2015-12-22937.65946.22931.07941.60
2015-12-21922.11937.51912.95931.62
2015-12-18960.77987.79930.26934.51
2015-12-17963.21984.54963.21967.21
2015-12-16931.47956.73929.98944.38
2015-12-15928.84931.23914.16915.01
2015-12-14928.55929.64909.71928.84
2015-12-11946.81953.92942.48948.38
2015-12-10939.15960.07936.32951.60
2015-12-09959.75960.64947.99952.98
2015-12-08976.56982.82968.10969.86
2015-12-07981.17981.59973.12974.83
2015-12-04968.79975.77962.29972.10
2015-12-03984.51988.81980.61986.86
2015-12-02977.01990.91977.01978.10
2015-12-01964.36977.59960.66974.83
2015-11-30986.12986.12961.24961.24
2015-11-27999.871001.43990.48992.59
2015-11-261002.811012.21996.74998.53
2015-11-25998.661000.05985.35990.66
2015-11-241014.421015.37998.641001.48
2015-11-201013.771013.771001.241012.69
2015-11-191015.241023.811005.321017.34
2015-11-181025.671033.14999.401000.86
2015-11-171035.741037.241016.891016.98
2015-11-161015.041024.051002.681019.82
2015-11-131028.481036.811022.111033.88
2015-11-121040.721044.101034.131040.24
2015-11-111034.481048.831034.381044.06
2015-11-101029.861041.171019.431038.86
2015-11-091017.331047.721015.081039.98
2015-11-061002.951005.14995.04999.03
2015-11-05994.651000.60985.42996.53
2015-11-04969.75993.35968.96983.58
2015-11-02956.06956.28947.06951.26
2015-10-30960.74981.12952.56968.18
2015-10-29978.26980.04957.72963.79
2015-10-28959.11970.78956.99962.10
2015-10-27983.04984.02963.67964.28
2015-10-26998.321012.00988.60989.05
2015-10-23971.61987.79971.58979.87
2015-10-22949.66963.26946.31952.77
2015-10-21934.04964.75934.04961.86
2015-10-20935.56938.94928.04937.70
2015-10-19939.15940.43919.74925.35
2015-10-16924.90939.64918.18935.78
2015-10-15906.93915.72896.44912.74
2015-10-14923.48927.01897.99908.49
2015-10-13943.78951.48924.75926.58
2015-10-09933.58948.88929.75945.30
2015-10-08928.36930.63914.75921.01
2015-10-07908.93931.51903.88928.36
2015-10-06920.01924.82906.64908.90
2015-10-05908.16915.10894.49903.39
2015-10-02887.06898.04878.42894.38
2015-10-01882.89902.53867.84891.41
2015-09-30864.60889.38864.43880.64
2015-09-29862.71865.81842.55847.32
2015-09-28892.93897.46872.86879.46
2015-09-25884.43903.26876.75903.07
2015-09-24872.45887.56870.94876.10
2015-09-18916.28916.28884.57888.40
2015-09-17938.01939.41916.58935.55
2015-09-16941.82943.88920.66926.63
2015-09-15934.88963.01927.51930.35
2015-09-14951.10951.10922.90925.53
2015-09-11938.29951.92932.64944.07
2015-09-10973.69973.69937.54953.27
2015-09-09926.02992.63922.51992.53
2015-09-08946.46949.34912.33913.76
2015-09-07944.21951.01929.74944.69
2015-09-04991.61997.41943.26952.86
2015-09-03971.321001.41970.15979.66
2015-09-02949.23972.39942.57953.24
2015-09-011001.831002.12967.38967.38
2015-08-311001.441013.89988.391011.86
2015-08-281014.281027.281009.151018.63
2015-08-27982.701005.95979.13995.40
2015-08-26932.17973.50928.49965.65
2015-08-25914.22963.94898.20919.26
2015-08-24984.48984.48933.89933.89
2015-08-211038.651038.651002.891003.32
2015-08-201089.121094.201059.421059.42
2015-08-191127.491131.601097.031102.59
2015-08-181129.791137.191125.111131.20
2015-08-171119.511142.831119.511124.02
2015-08-141118.571119.371102.211112.74
2015-08-131110.361123.241101.131121.26
2015-08-121127.421135.181099.401112.33
2015-08-111137.651146.781112.511121.88
2015-08-101118.491133.831101.881133.67
2015-08-071096.401117.921093.301115.53
2015-08-061095.321108.221094.341097.20
2015-08-051072.211082.841069.591077.51
2015-08-041074.461081.411070.671077.36
2015-08-031092.821092.821066.201080.43
2015-07-311092.671097.111085.221095.29
2015-07-301088.251102.171085.201091.39
2015-07-291073.671084.751070.691076.87
2015-07-281070.161074.581058.291062.84
2015-07-271076.661082.341066.181074.51
2015-07-241095.411096.791082.111084.57
2015-07-231093.251098.901088.071097.93
2015-07-221089.491092.841083.981086.67
2015-07-211109.401110.381095.151102.75
2015-07-171086.331103.111081.841102.77
2015-07-161073.611080.221070.411076.28
2015-07-151069.581070.861057.641064.32
2015-07-141063.041076.171056.711065.15
2015-07-131034.121043.871029.961042.51
2015-07-101014.251035.061008.631017.90
2015-07-09987.061013.95974.251013.41
2015-07-081046.601052.651005.651005.65
2015-07-071059.201073.021057.881060.14
2015-07-061063.701065.781035.131042.33
2015-07-031095.881096.361077.681084.82
2015-07-021093.881103.071088.181095.35
2015-07-011080.121083.141067.591077.93
2015-06-301060.971074.441048.691070.65
2015-06-291074.281075.451048.471061.64
2015-06-261081.801098.341077.691095.06
2015-06-251078.641096.211076.831086.47
2015-06-241092.671096.561083.981084.83
2015-06-231075.971098.341075.351091.64
2015-06-221036.211064.841036.211064.12
2015-06-191052.511052.651033.381035.76
2015-06-181050.191052.191036.511036.60
2015-06-171066.431069.821053.391056.46
2015-06-161067.711076.051056.551062.01
2015-06-151041.681074.651041.681073.58
2015-06-121039.611053.601036.091052.44
2015-06-111048.101057.211037.011044.30
2015-06-101042.381056.721032.251037.33
2015-06-091065.111067.301039.761042.04
2015-06-081080.101083.741068.351076.88
2015-06-051083.051083.051069.981075.58
2015-06-041080.321108.021075.841096.51
2015-06-031059.631078.561054.341070.09
2015-06-021076.881082.161057.831061.99
2015-06-011045.391075.271044.721071.60
2015-05-291063.071068.591057.071057.54
2015-05-281053.081082.981053.081069.61
2015-05-271043.881047.771032.321043.93
2015-05-261043.361053.821038.481050.64
2015-05-251039.091046.711033.821041.17
2015-05-221036.621038.541024.391028.93
2015-05-211027.891051.241023.311040.07
2015-05-201045.501048.701016.851018.12
2015-05-191039.441045.591031.771036.90
2015-05-18994.341039.41989.561032.71
2015-05-15985.64990.38970.81978.85
2015-05-14986.82998.40980.81983.15
2015-05-13990.89999.52986.30988.95
2015-05-12994.311007.78988.371003.05
2015-05-111010.801013.40987.55989.37
2015-05-08986.381001.06979.28997.08
2015-05-07973.40994.82973.12981.84
2015-05-01975.84975.84955.96967.83
2015-04-30983.10985.15968.21970.11
2015-04-28990.591002.35990.58999.61
2015-04-27992.99995.43979.29983.46
2015-04-24991.00997.20987.14993.16
2015-04-231001.941005.24989.18997.00
2015-04-22978.34998.46977.11991.44
2015-04-21949.08972.86944.77972.86
2015-04-20935.65949.94932.24943.33
2015-04-17952.60955.76946.83947.93
2015-04-16938.27953.85938.24953.42
2015-04-15921.94934.36920.42933.89
2015-04-14921.67929.95918.68921.64
2015-04-13937.16937.16915.26921.77
2015-04-10937.35938.52924.42935.51
2015-04-09938.31939.84930.46936.95
2015-04-08953.23953.86928.75932.86
2015-04-07935.20952.54935.20945.79
2015-04-06923.20929.42918.87923.69
2015-04-03927.00933.10921.88931.69
2015-04-02918.04933.15913.46921.59
2015-04-01902.34915.65898.97906.19
2015-03-31928.70929.63904.27904.27
2015-03-30913.40922.26899.26916.61
2015-03-27916.39933.16903.06913.00
2015-03-26916.02917.01903.08913.52
2015-03-25921.50926.59912.94923.43
2015-03-24919.10922.03910.73921.36
2015-03-23920.34924.94918.55923.59
2015-03-20915.51919.35905.61919.21
2015-03-19926.19926.19908.31916.61
2015-03-18929.66932.41922.28927.93
2015-03-17914.93921.87912.83919.61
2015-03-16917.13919.72908.48910.63
2015-03-13918.17923.26914.99917.33
2015-03-12890.01915.35887.75911.97
2015-03-11887.10891.73878.94882.15
2015-03-10903.04909.03881.80885.21
2015-03-09893.38898.60886.46894.34
2015-03-06892.69896.41888.28894.40
2015-03-05878.49884.27877.82883.26
2015-03-04889.05889.05871.61879.43
2015-03-03893.72896.22886.40892.45
2015-03-02891.75893.02885.23886.29
2015-02-27891.77893.56881.16886.61
2015-02-26860.97882.99854.38882.84
2015-02-25863.99867.25858.13860.57
2015-02-24857.70863.01852.38860.30
2015-02-23879.11880.16852.70860.95
2015-02-20875.06878.08870.85875.71
2015-02-19870.83875.11864.82870.40
2015-02-18874.21874.21865.84871.61
2015-02-17869.39870.16857.09865.22
2015-02-16847.09865.71847.09864.11
2015-02-13849.29852.46843.32844.00
2015-02-12839.28849.38838.04845.73
2015-02-10820.53826.79816.19826.48
2015-02-09815.37818.85806.65816.89
2015-02-06812.49815.54802.02803.89
2015-02-05818.54824.12811.53812.80
2015-02-04794.13820.56794.13819.11
2015-02-03789.55790.60778.06781.64
2015-02-02788.55789.23782.78784.73
2015-01-30805.23814.55800.09800.09
2015-01-29793.21804.53790.18791.56
2015-01-28792.47803.05789.27800.17
2015-01-27794.25797.85790.31797.10
2015-01-26776.03784.76774.22777.79
2015-01-23764.77785.43762.66785.09
2015-01-22746.28750.55742.65749.81
2015-01-21767.02767.02746.69750.82
2015-01-20757.40770.93757.04768.64
2015-01-19756.50757.64745.79754.00
2015-01-16743.14748.09732.76747.97
2015-01-15752.99761.06751.10758.13
2015-01-14767.74773.31753.84754.46
2015-01-13784.57785.58765.07775.20
2015-01-09792.84797.33790.01795.10
2015-01-08785.18790.15781.44785.12
2015-01-07771.42781.45768.56775.57
2015-01-06793.11793.11773.27773.27
2015-01-05806.93813.08797.78806.92

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