[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 
2017-11-222340.002351.002335.002336.00242500567763000
2017-11-212338.002349.002333.002341.00238100557303200
2017-11-202330.002353.002330.002337.00408200954840200
2017-11-172338.002340.002313.002328.007890001834127200
2017-11-162345.002359.002330.002338.005099001192716600
2017-11-152380.002404.002351.002367.005903001400059200
2017-11-142397.002404.002368.002377.00404800965565300
2017-11-132406.002412.002400.002405.00230700554464000
2017-11-102411.002428.002411.002416.00245300592811100
2017-11-092432.002467.002418.002440.00408800997979800
2017-11-082433.002439.002422.002427.00261500634552700
2017-11-072421.002453.002415.002444.00367600896573800
2017-11-062448.002452.002420.002431.00293900715495800
2017-11-022449.002451.002437.002448.00272800666887900
2017-11-012461.002466.002443.002451.00322300791393300
2017-10-312471.002471.002441.002447.00389300953754800
2017-10-302508.002508.002490.002494.004750001186646900
2017-10-272500.002512.002489.002501.00395000987103200
2017-10-262468.002490.002459.002487.00327300812256300
2017-10-252460.002498.002453.002460.006040001495597800
2017-10-242425.002457.002420.002442.004535001106262000
2017-10-232429.002436.002418.002424.00343600833204800
2017-10-202418.002422.002409.002415.00321400775837100
2017-10-192418.002430.002411.002430.00328900796439100
2017-10-182421.002427.002410.002415.00304800737210900
2017-10-172418.002423.002407.002415.00313900758350200
2017-10-162418.002436.002412.002414.00333300807949900
2017-10-132403.002423.002395.002418.00383700924498700
2017-10-122417.002422.002406.002419.00293700709187800
2017-10-112434.002440.002420.002424.00238600579067600
2017-10-102444.002445.002422.002440.00243000591967600
2017-10-062425.002455.002425.002449.00269500658377000
2017-10-052417.002425.002411.002415.00217000524226900
2017-10-042429.002447.002412.002440.004873001186754000
2017-10-032432.002434.002415.002426.00244600592736200
2017-10-022410.002434.002405.002431.00374800909130000
2017-09-292400.002418.002390.002411.00317400764754700
2017-09-282430.002448.002408.002410.00292200706746400
2017-09-272390.002412.002376.002404.00358700861316300
2017-09-262428.002437.002398.002400.00405100976656300
2017-09-252444.002459.002431.002445.004287001049540700
2017-09-222440.002446.002422.002432.00289300703872500
2017-09-212451.002493.002438.002445.008261002038167900
2017-09-202390.002440.002386.002437.005605001356994500
2017-09-192351.002399.002344.002387.006131001459238400
2017-09-152260.002325.002257.002315.008541001966096500
2017-09-142281.002284.002263.002272.006033001372502400
2017-09-132300.002324.002288.002312.005630001303096400
2017-09-122300.002325.002282.002290.008910002045199800
2017-09-112291.002300.002255.002257.00349100794842300
2017-09-082261.002290.002257.002278.005232001188222500
2017-09-072285.002305.002279.002284.00351400805487800
2017-09-062260.002277.002256.002274.00389600884248700
2017-09-052344.002346.002256.002270.006820001562132300
2017-09-042369.002378.002344.002345.00254300598680300
2017-09-012375.002387.002355.002384.00238900566793500
2017-08-312363.002378.002363.002368.00183400434460500
2017-08-302364.002380.002355.002360.00242200573103100
2017-08-292347.002361.002340.002361.00213000501304700
2017-08-282374.002384.002356.002360.00200400473353600
2017-08-252377.002394.002364.002378.00302700720555200
2017-08-242362.002367.002356.002358.00198200467610500
2017-08-232385.002397.002367.002368.00190000451369400
2017-08-222365.002383.002361.002381.00170700405147400
2017-08-212388.002391.002369.002377.00137600326998000
2017-08-182378.002387.002357.002387.00373100885687500
2017-08-172401.002408.002390.002405.00207400497459700
2017-08-162409.002419.002405.002413.00148300358009900
2017-08-152400.002428.002400.002411.00247500598350600
2017-08-142400.002412.002393.002396.00385700925925200
2017-08-102415.002423.002401.002416.00258900624842200
2017-08-092439.002444.002416.002426.00202100490086700
2017-08-082441.002446.002431.002443.00163500398917900
2017-08-072457.002462.002445.002447.00111000272302700
2017-08-042437.002441.002425.002439.00208100506298700
2017-08-032460.002466.002440.002457.00137900338164500
2017-08-022478.002479.002457.002460.00176700436415700
2017-08-012425.002475.002425.002467.00321400790648400
2017-07-312421.002446.002418.002425.00235200571983000
2017-07-282432.002439.002427.002436.00173800422933800
2017-07-272440.002453.002429.002435.00220600537914900
2017-07-262456.002467.002444.002447.00203900499879000
2017-07-252465.002472.002443.002445.00184500453031900
2017-07-242451.002459.002433.002458.00276900677363900
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

   ※ 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。 

Twitter