[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 
2017-07-212476.002480.002453.002467.00314100773755900
2017-07-202475.002496.002475.002485.00244400607504200
2017-07-192492.002498.002476.002483.00302700751728000
2017-07-182492.002506.002475.002504.00224400559436900
2017-07-142514.002521.002499.002501.00195600490111600
2017-07-132544.002547.002488.002514.00358700900966900
2017-07-122534.002547.002533.002544.00211500537250600
2017-07-112530.002565.002524.002553.004408001122725600
2017-07-102529.002535.002512.002515.004350001097024600
2017-07-072443.002511.002443.002488.005195001291176100
2017-07-062455.002475.002453.002465.00238800588771800
2017-07-052454.002474.002444.002474.00259300637554100
2017-07-042479.002494.002463.002471.00339900841768600
2017-07-032479.002490.002442.002450.007333001807068700
2017-06-302440.002491.002434.002478.006207001529943300
2017-06-292434.002449.002421.002446.00337200821878200
2017-06-282420.002444.002413.002417.00356600864981900
2017-06-272429.002434.002420.002423.00177700431184000
2017-06-262440.002440.002414.002424.00279300678120600
2017-06-232413.002432.002401.002432.00233800565374500
2017-06-222416.002420.002410.002413.00234700566400200
2017-06-212426.002433.002414.002420.00227800551433100
2017-06-202441.002457.002422.002422.00365700891319300
2017-06-192426.002436.002413.002416.00197000477112800
2017-06-162425.002450.002418.002427.004315001049032300
2017-06-152450.002455.002401.002418.004241001026287400
2017-06-142477.002478.002453.002468.00225100555253400
2017-06-132461.002494.002451.002482.00281200697882800
2017-06-122466.002510.002460.002473.004470001110660200
2017-06-092456.002461.002422.002430.00324900791562000
2017-06-082460.002489.002435.002458.005542001362456700
2017-06-072410.002460.002392.002452.006166001501474500
2017-06-062420.002447.002414.002414.00221000537084200
2017-06-052450.002450.002419.002427.00310900755272200
2017-06-022402.002468.002402.002459.004848001186937100
2017-06-012384.002412.002382.002399.00357300857540000
2017-05-312376.002384.002361.002377.004489001064512900
2017-05-302414.002414.002380.002384.00414200988470400
2017-05-292400.002401.002385.002396.00222100531709000
2017-05-262410.002419.002402.002403.00216500521645500
2017-05-252406.002421.002403.002407.00411000990730400
2017-05-242451.002466.002430.002436.007592001857470400
2017-05-232405.002409.002387.002401.00353300846861900
2017-05-222441.002449.002403.002405.00394000952978300
2017-05-192419.002442.002398.002437.00411500996075300
2017-05-182402.002420.002397.002411.004461001073418300
2017-05-172473.002479.002439.002447.006563001611860900
2017-05-162528.002571.002511.002523.004354001104797200
2017-05-152530.002563.002530.002561.00195200497898400
2017-05-122554.002568.002549.002566.00211100540228400
2017-05-112590.002593.002573.002576.00186700481474600
2017-05-102594.002607.002583.002592.00190100493223100
2017-05-092601.002607.002588.002598.00228900594577500
2017-05-082569.002608.002568.002601.004223001096286500
2017-05-022541.002566.002541.002546.00274600700103200
2017-05-012523.002544.002523.002541.00229900583111900
2017-04-282541.002572.002528.002538.00365500929629700
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

   ※ 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