[7181 東証1部] かんぽ生命保険 日足 時系列データ

[7181 東証1部] かんぽ生命保険 (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-272577.002582.002554.002566.005479001406976200
2017-04-262516.002537.002501.002533.00313800791879100
2017-04-252460.002504.002454.002498.00372200925714000
2017-04-242480.002484.002440.002451.00276000676605500
2017-04-212396.002455.002395.002442.004488001089686300
2017-04-202418.002440.002401.002401.005484001324670100
2017-04-192409.002424.002400.002414.00320000772544500
2017-04-182438.002459.002422.002427.00232300566197300
2017-04-172410.002435.002398.002423.00234600567094700
2017-04-142404.002439.002392.002435.00356600865687100
2017-04-132400.002435.002395.002434.00340800822973000
2017-04-122444.002462.002441.002455.00289600709268500
2017-04-112450.002489.002446.002479.00258800639476300
2017-04-102466.002493.002463.002479.00256600635549600
2017-04-072461.002483.002440.002446.004213001035651700
2017-04-062472.002483.002454.002457.00364200897328300
2017-04-052512.002515.002464.002485.00349800869555800
2017-04-042520.002533.002497.002507.004846001215507400
2017-04-032552.002564.002526.002546.004236001077246700
2017-03-312581.002600.002551.002551.005135001324003300
2017-03-302585.002592.002567.002571.003968001022315700
2017-03-292653.002674.002611.002612.005212001370787500
2017-03-282702.002709.002670.002699.00363800980121700
2017-03-272662.002665.002631.002660.00372000985482800
2017-03-242670.002703.002659.002696.00242200651328300
2017-03-232645.002667.002641.002659.00228200605808700
2017-03-222676.002688.002643.002657.004452001185486400
2017-03-212763.002766.002722.002731.004840001324923800
2017-03-172790.002803.002777.002788.00311600869202300
2017-03-162788.002813.002788.002802.00343900963559300
2017-03-152782.002820.002782.002813.00194300544931500
2017-03-142820.002832.002791.002809.00245300689011900
2017-03-132801.002811.002797.002807.00232600652184600
2017-03-102786.002816.002782.002811.005770001616397000
2017-03-092770.002777.002755.002762.00185300511939500
2017-03-082762.002765.002742.002764.00173600478443500
2017-03-072731.002765.002731.002762.00209800578123600
2017-03-062735.002760.002724.002746.00241100662055300
2017-03-032750.002776.002747.002754.00215800594973400
2017-03-022766.002783.002751.002751.00300400830127500
2017-03-012701.002742.002693.002733.003761001024326400
2017-02-282752.002775.002708.002708.005659001550589700
2017-02-272782.002785.002707.002731.005061001386600800
2017-02-242772.002815.002772.002805.005488001538509300
2017-02-232780.002795.002760.002791.004234001175472100
2017-02-222795.002797.002772.002777.00261500726889200
2017-02-212762.002793.002756.002792.00263000732301200
2017-02-202777.002789.002761.002780.00235800655048300
2017-02-172771.002787.002756.002785.003968001100898500
2017-02-162762.002777.002749.002776.00352800974399200
2017-02-152730.002783.002720.002762.006629001831792500
2017-02-142720.002732.002688.002691.00351400951593500
2017-02-132700.002734.002700.002717.003877001052636500
2017-02-102692.002700.002681.002698.004295001157297500
2017-02-092676.002687.002669.002678.00220900591692800
2017-02-082670.002689.002666.002689.00314100841503900
2017-02-072663.002684.002653.002672.004132001104282200
2017-02-062664.002688.002660.002679.005915001583490200
2017-02-032600.002691.002599.002627.0012522003315673500
2017-02-022605.002606.002585.002594.004973001290236400
2017-02-012565.002601.002554.002597.006116001577890000
2017-01-312546.002607.002545.002585.008076002083438700
2017-01-302567.002575.002557.002573.004914001261351000
2017-01-272567.002580.002542.002567.005936001521708900
2017-01-262477.002559.002475.002558.009118002309105000
2017-01-252478.002478.002441.002456.006476001591987000
2017-01-242444.002462.002415.002428.005833001420398300
2017-01-232462.002474.002437.002446.004289001051242400
2017-01-202408.002491.002407.002484.008811002178244900
2017-01-192380.002428.002379.002391.004419001061964200
2017-01-182341.002360.002325.002356.004552001065476100
2017-01-172373.002378.002341.002362.007224001707070200
2017-01-162450.002477.002366.002373.0010262002470307400
2017-01-132444.002469.002444.002462.004192001031288800
2017-01-122476.002482.002458.002465.00279000688268400
2017-01-112480.002492.002478.002487.00224700558081400
2017-01-102517.002517.002479.002480.00365800910745300
2017-01-062501.002519.002495.002519.00378200948677400
2017-01-052538.002557.002530.002541.004093001039954500
2017-01-042529.002564.002524.002536.006578001669207700
2016-12-302496.002511.002472.002503.00366100912544800
2016-12-292500.002516.002488.002504.00395500988823500
2016-12-282533.002543.002518.002528.00326000823819000
2016-12-272531.002549.002525.002535.004892001239365000
2016-12-262561.002566.002540.002541.003953001007226800
2016-12-222590.002593.002543.002567.006071001554471200
2016-12-212571.002603.002571.002590.006125001586042700
2016-12-202590.002598.002568.002590.006969001799234100
2016-12-192596.002598.002575.002583.004823001246696400
2016-12-162585.002599.002575.002599.006213001607891200
2016-12-152588.002606.002560.002579.007077001829095200
2016-12-142540.002588.002540.002575.005557001427541600
2016-12-132551.002583.002538.002570.004712001207037800
2016-12-122545.002644.002540.002576.0017401004497258500
2016-12-092489.002497.002474.002487.007628001894604200
2016-12-082470.002489.002453.002481.004904001211795600
2016-12-072410.002459.002409.002451.005699001389120500
2016-12-062400.002414.002388.002394.00373000894091900
2016-12-052417.002417.002374.002386.00348200831969400
2016-12-022357.002435.002357.002427.008811002116648900
2016-12-012335.002383.002331.002360.007277001717747400
2016-11-302321.002328.002308.002309.00354400820081900
2016-11-292333.002339.002312.002337.00322700751757600
2016-11-282300.002344.002297.002341.00326600757135000
2016-11-252345.002356.002305.002326.004730001102620600
2016-11-242340.002359.002333.002338.005191001218389700
2016-11-222278.002320.002263.002320.004966001144015700
2016-11-212270.002305.002268.002290.005142001178682100
2016-11-182298.002300.002266.002272.004876001110900300
2016-11-172262.002278.002246.002272.004818001089412300
2016-11-162277.002310.002272.002310.006699001540492700
2016-11-152270.002270.002207.002267.005407001219482300
2016-11-142219.002262.002215.002260.004960001116350100
2016-11-112230.002264.002186.002200.008619001918673600
2016-11-102184.002214.002138.002212.008801001935838700
2016-11-092172.002205.002018.002061.008437001766798700
2016-11-082160.002169.002153.002154.00194300419848900
2016-11-072137.002163.002137.002147.00290900625774900
2016-11-042143.002143.002102.002121.00458100971110700
2016-11-022190.002190.002147.002158.00397800859416000
2016-11-012210.002219.002196.002214.00292000645580800
2016-10-312167.002202.002167.002202.00305300668989000
2016-10-282150.002184.002147.002179.006056001317458000
2016-10-272148.002154.002137.002145.00243000521224100
2016-10-262140.002145.002132.002143.00298000637307300
2016-10-252148.002157.002135.002139.00260500558357300
2016-10-242147.002158.002133.002140.00272200582529300
2016-10-212160.002165.002144.002147.00285100613996300
2016-10-202137.002153.002126.002153.00303100650074800
2016-10-192135.002138.002123.002130.00292000622008700
2016-10-182140.002153.002129.002142.00375700802542400
2016-10-172153.002180.002146.002154.005040001085057000
2016-10-142154.002188.002152.002171.00275200595923800
2016-10-132181.002199.002153.002163.00332300721078400
2016-10-122180.002193.002172.002176.00297900649859400
2016-10-112190.002220.002190.002211.00306800677318500
2016-10-072188.002211.002183.002205.00227700500478400
2016-10-062188.002211.002183.002197.005072001114264900
2016-10-052161.002185.002159.002184.00393200856252000
2016-10-042153.002181.002151.002160.00294200635050800
2016-10-032215.002215.002164.002167.00402300876198000
2016-09-302180.002213.002131.002198.005351001168914400
2016-09-292220.002225.002203.002206.00282800625188100
2016-09-282250.002252.002198.002207.00321500710910600
2016-09-272250.002264.002202.002264.005218001162938400
2016-09-262340.002340.002261.002268.00358300822754000
2016-09-232350.002363.002330.002340.00402200941236400
2016-09-212255.002390.002237.002386.0010293002416472800
2016-09-202251.002303.002251.002275.00359300820543200
2016-09-162245.002288.002235.002286.00437400991201400
2016-09-152257.002264.002223.002239.00395100884259600
2016-09-142218.002295.002211.002282.009813002231959200
2016-09-132205.002221.002181.002182.00290700637264800
2016-09-122166.002207.002163.002204.00354500777650900
2016-09-092190.002202.002183.002184.00249000545058700
2016-09-082208.002209.002177.002189.00262800574917000
2016-09-072208.002219.002188.002214.00338200745335900
2016-09-062213.002249.002212.002237.00265600594360400
2016-09-052203.002220.002190.002209.00394600870991200
2016-09-022174.002194.002169.002189.00281300614507500
2016-09-012174.002174.002158.002171.00310900673137300
2016-08-312194.002210.002180.002186.00280200614151200
2016-08-302160.002180.002160.002180.00101500220691700
2016-08-292170.002199.002163.002170.00337100735043900
2016-08-262172.002172.002144.002149.00239500515672000
2016-08-252163.002196.002152.002190.00315800688809300
2016-08-242175.002188.002140.002158.004752001024908400
2016-08-232218.002231.002163.002167.00410500896171900
2016-08-222257.002269.002227.002236.00316100708190400
2016-08-192250.002279.002236.002270.00251900569488400
2016-08-182242.002306.002215.002269.007185001635121100
2016-08-172178.002262.002168.002256.006950001548587600
2016-08-162188.002194.002143.002147.00360600780664000
2016-08-152205.002217.002156.002164.007316001594615900
2016-08-122288.002297.002255.002273.00270000613890800
2016-08-102280.002288.002244.002253.00304400687693600
2016-08-092272.002309.002270.002290.00318500729516800
2016-08-082248.002316.002248.002290.005831001335628800
2016-08-052249.002259.002205.002219.00281400625424400
2016-08-042174.002259.002169.002250.005772001286402200
2016-08-032155.002189.002151.002172.00346800754393600
2016-08-022200.002225.002181.002195.00374300824465100
2016-08-012175.002237.002140.002229.008551001880387000
2016-07-292080.002237.002066.002232.0010431002255926500
2016-07-282119.002127.002081.002082.00352800738926900
2016-07-272133.002184.002089.002138.009572002042258800
2016-07-262165.002165.002122.002146.00368600789244000
2016-07-252168.002193.002149.002154.005442001178307300
2016-07-222111.002146.002101.002139.00443500944640300
2016-07-212130.002157.002121.002143.005487001177116000
2016-07-202085.002103.002069.002099.00367800766681200
2016-07-192148.002148.002096.002112.00448900950863600
2016-07-152058.002112.002047.002093.006633001384103500
2016-07-142059.002064.002035.002048.00381600781322900
2016-07-132100.002107.002056.002061.007049001466533700
2016-07-122017.002075.002010.002062.006814001400354100
2016-07-111982.001988.001956.001980.00419000827249900
2016-07-081960.001968.001927.001927.005545001080227500
2016-07-071979.002005.001960.001966.005447001075904500
2016-07-062019.002024.001967.001991.007826001555931400
2016-07-052059.002064.002030.002043.00358400731743800
2016-07-042087.002088.002055.002075.00260100539252900
2016-07-012134.002135.002084.002087.00414400871382500
2016-06-302108.002126.002081.002091.005125001076289400
2016-06-292050.002087.002037.002085.006466001337656400
2016-06-282005.002030.001980.002014.007819001567279600
2016-06-272010.002060.001995.002037.009509001926239200
2016-06-242166.002174.001981.001991.0014369002952890600
2016-06-232130.002145.002116.002139.004793001018876000
2016-06-222168.002168.002130.002135.00463700992234800
2016-06-212168.002169.002138.002164.00456200981627100
2016-06-202170.002187.002145.002168.006984001511425100
2016-06-172152.002182.002136.002161.007800001680196800
2016-06-162222.002222.002177.002185.004696001032007300
2016-06-152223.002264.002218.002242.00261200585854900
2016-06-142232.002252.002220.002241.004547001015308800
2016-06-132263.002265.002231.002231.00373500838023100
2016-06-102312.002315.002282.002307.004722001086054200
2016-06-092353.002363.002318.002321.00371800867096200
2016-06-082366.002378.002342.002373.004672001102726400
2016-06-072380.002397.002361.002380.00278900662133800
2016-06-062353.002386.002345.002380.00386100913210800
2016-06-032390.002405.002377.002395.00304600727719500
2016-06-022446.002450.002395.002401.004358001048893800
2016-06-012465.002488.002460.002469.00367200908439800
2016-05-312550.002553.002467.002491.0010174002545838600
2016-05-302415.002433.002398.002428.00294600712808800
2016-05-272390.002405.002375.002399.00273200651845300
2016-05-262425.002445.002387.002392.00283300683818900
2016-05-252410.002419.002400.002410.00394000949693900
2016-05-242378.002382.002358.002369.00282100669217300
2016-05-232390.002393.002345.002386.004278001014815200
2016-05-202374.002409.002370.002406.00280000671296700
2016-05-192405.002423.002387.002390.00351400844237700
2016-05-182365.002398.002345.002370.005109001210278200
2016-05-172353.002375.002339.002354.005122001204939800
2016-05-162350.002357.002312.002344.007771001814247900
2016-05-132400.002424.002382.002382.00408500979194400
2016-05-122401.002429.002388.002422.00303400731117800
2016-05-112439.002460.002410.002422.00337000819688300
2016-05-102395.002438.002379.002437.005607001353313400
2016-05-092402.002424.002386.002396.004261001022411500
2016-05-062419.002443.002403.002414.004702001135140000
2016-05-022407.002457.002407.002445.006482001573979500
2016-04-282661.002695.002514.002523.0011967003097451500
2016-04-272648.002676.002595.002631.0021481005652666100
2016-04-262659.002671.002627.002649.004951001308970500
2016-04-252678.002699.002640.002685.007011001880579400
2016-04-222601.002683.002601.002656.007726002048797800
2016-04-212645.002657.002623.002644.004810001270182900

   ※ 株式分割・併合等による価格修正はしていません。

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