[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 
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
2016-04-202620.002636.002594.002616.005557001456273200
2016-04-192581.002615.002566.002610.005366001396449700
2016-04-182520.002554.002514.002537.004110001040490600
2016-04-152600.002633.002589.002620.004325001131651900
2016-04-142570.002635.002565.002635.007024001838409000
2016-04-132500.002562.002481.002551.005966001515148500
2016-04-122421.002488.002419.002478.006366001569783300
2016-04-112426.002438.002396.002421.007637001842039800
2016-04-082400.002456.002365.002434.008249001991844000
2016-04-072452.002460.002402.002420.006193001502136100
2016-04-062469.002503.002441.002455.005261001293117800
2016-04-052525.002555.002467.002477.007442001854835400
2016-04-042488.002565.002468.002559.007561001911632100
2016-04-012595.002598.002507.002519.006078001538084900
2016-03-312624.002647.002600.002601.006451001694020900
2016-03-302630.002643.002606.002611.004884001279764600
2016-03-292662.002685.002628.002636.005792001533850300
2016-03-282641.002667.002636.002662.005692001508667400
2016-03-252620.002657.002598.002641.005456001436416700
2016-03-242665.002675.002630.002655.004284001138207900
2016-03-232696.002711.002657.002675.004666001249657600
2016-03-222652.002697.002652.002689.003918001049571900
2016-03-182614.002639.002593.002626.006597001725474900
2016-03-172641.002669.002613.002632.00354100937986700
2016-03-162651.002670.002631.002639.004119001090240900
2016-03-152689.002702.002670.002686.005287001420249200
2016-03-142683.002713.002671.002705.004618001245431700
2016-03-112600.002650.002587.002650.006488001702648300
2016-03-102616.002649.002603.002637.00368600969064900
2016-03-092634.002640.002591.002602.005368001398029700
2016-03-082669.002686.002616.002675.006635001761917000
2016-03-072700.002702.002616.002641.006609001748619300
2016-03-042700.002727.002678.002712.007250001959378200
2016-03-032580.002696.002580.002690.009103002424444200
2016-03-022533.002599.002533.002569.009522002449510700
2016-03-012473.002511.002465.002493.008117002024340300
2016-02-292484.002493.002452.002474.007656001894505100
2016-02-262453.002485.002422.002447.006999001715195400
2016-02-252420.002465.002420.002459.005634001380042100
2016-02-242362.002404.002348.002400.004588001092879600
2016-02-232378.002405.002374.002383.004762001136480300
2016-02-222380.002404.002359.002377.00384700915175300
2016-02-192400.002410.002364.002381.00401700957908100
2016-02-182442.002456.002407.002421.006142001490139100
2016-02-172439.002472.002377.002392.008909002154307400
2016-02-162420.002497.002410.002458.007750001908063900
2016-02-152348.002469.002312.002443.0013093003153646600
2016-02-122191.002298.002178.002253.0016521003697455600
2016-02-102311.002364.002255.002273.0012888002936986700
2016-02-092300.002368.002298.002311.0011949002774273300
2016-02-082291.002419.002280.002375.009774002297717400
2016-02-052430.002440.002300.002345.0014518003433184400
2016-02-042438.002489.002422.002454.007146001753982400
2016-02-032470.002501.002431.002467.0012395003055313100
2016-02-022495.002560.002408.002478.0018732004662631000
2016-02-012676.002676.002487.002504.0026911006849092300
2016-01-292731.002797.002661.002742.0010378002830239600
2016-01-282746.002759.002725.002739.00301600827925500
2016-01-272741.002779.002739.002756.005078001400669800
2016-01-262671.002710.002647.002699.004987001339256200
2016-01-252720.002730.002685.002701.006782001836610800
2016-01-222650.002677.002606.002670.009391002482739400
2016-01-212602.002695.002575.002599.0014439003802823200
2016-01-202795.002795.002636.002645.0010905002938572300
2016-01-192721.002789.002721.002761.007258002004226500
2016-01-182726.002763.002702.002751.007497002045527500
2016-01-152839.002844.002750.002771.009599002675620600
2016-01-142745.002748.002698.002744.0011942003253692600
2016-01-132769.002872.002769.002845.0011887003355363600
2016-01-122833.002855.002741.002753.0013750003841422700
2016-01-082879.002910.002832.002861.0015287004387094100
2016-01-072943.002954.002888.002906.0017613005137933400
2016-01-063020.003030.002951.002984.0017761005301162100
2016-01-053075.003130.003000.003030.0016564005035069500
2016-01-043085.003135.003070.003085.0022675007018653500
2015-12-303215.003230.003110.003115.00352240011155375000
2015-12-293310.003330.003190.003190.00636380020655017000
2015-12-283250.003315.003235.003315.0023903007860908000
2015-12-253230.003250.003215.003230.0010617003425058500
2015-12-243250.003280.003230.003230.0012033003911080000
2015-12-223240.003260.003215.003230.007563002446667000
2015-12-213235.003270.003225.003240.009201002981358500
2015-12-183240.003280.003225.003275.0015167004931265000
2015-12-173290.003310.003255.003265.0012119003967718500
2015-12-163315.003315.003270.003290.006500002135776000
2015-12-153290.003315.003260.003280.006141002014706000
2015-12-143290.003320.003260.003320.008559002815472500
2015-12-113365.003365.003330.003340.006677002234741000
2015-12-103300.003340.003300.003335.009287003084008000
2015-12-093315.003325.003300.003325.009544003162398500
2015-12-083360.003370.003325.003340.0013451004493905000
2015-12-073400.003430.003380.003390.0013345004539085000
2015-12-043335.003410.003330.003375.0017692005979518500
2015-12-033360.003380.003300.003380.0013710004589238500
2015-12-023410.003430.003355.003375.0018445006250652500
2015-12-013385.003400.003375.003390.0015208005153158000
2015-11-303365.003375.003330.003360.0012674004260303000
2015-11-273345.003400.003325.003350.0029711009990744000
2015-11-263240.003345.003240.003335.00316760010464507500

   ※ 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