[8754 東証1部] 日本興亜 日足 時系列データ

[8754 東証1部] 日本興亜 (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26581.00597.00580.00587.0026150001540276000
2010-03-25565.00585.00565.00583.0032220001859187000
2010-03-24576.00589.00575.00579.0020840001211911000
2010-03-23570.00576.00569.00573.001008000577442000
2010-03-19574.00577.00568.00574.001523000872400000
2010-03-18584.00588.00570.00571.001233000711097000
2010-03-17589.00589.00579.00587.00783000457985000
2010-03-16585.00593.00583.00589.00623000366291000
2010-03-15581.00587.00581.00585.00524000305897000
2010-03-12575.00579.00570.00578.001002000576520000
2010-03-11570.00574.00566.00574.00680000387551000
2010-03-10562.00569.00560.00565.001280000722648000
2010-03-09562.00564.00558.00559.00433000242484000
2010-03-08555.00561.00554.00560.00689000384686000
2010-03-05552.00561.00548.00549.001051000582005000
2010-03-04548.00549.00541.00544.00669000364149000
2010-03-03542.00546.00538.00544.00638000346209000
2010-03-02545.00548.00541.00548.00575000313409000
2010-03-01546.00555.00546.00550.00452000248995000
2010-02-26549.00550.00543.00545.00960000523990000
2010-02-25553.00555.00544.00548.001171000642447000
2010-02-24550.00553.00544.00552.001317000722228000
2010-02-23565.00565.00548.00559.001036000577498000
2010-02-22548.00566.00548.00559.001285000716522000
2010-02-19541.00546.00534.00534.00735000396384000
2010-02-18541.00544.00539.00541.00554000299777000
2010-02-17532.00545.00527.00544.001062000573789000
2010-02-16531.00536.00523.00526.00709000374505000
2010-02-15530.00533.00525.00525.00540000285238000
2010-02-12530.00533.00527.00528.00969000513258000
2010-02-10525.00527.00520.00525.001134000594756000
2010-02-09519.00528.00519.00522.001127000588252000
2010-02-08528.00531.00521.00529.00775000408546000
2010-02-05532.00537.00523.00527.001001000527714000
2010-02-04540.00543.00531.00543.001560000835342000
2010-02-03537.00544.00534.00541.001034000558742000
2010-02-02531.00540.00525.00537.001188000635382000
2010-02-01510.00533.00509.00530.001820000954340000
2010-01-29525.00528.00519.00520.00938000489362000
2010-01-28533.00536.00528.00529.00839000445531000
2010-01-27542.00542.00532.00532.001492000798860000
2010-01-26548.00548.00533.00535.001388000747172000
2010-01-25549.00551.00541.00543.001591000866200000
2010-01-22548.00554.00542.00551.0026730001462527000
2010-01-21541.00553.00540.00552.001534000838103000
2010-01-20547.00549.00541.00544.001727000940248000
2010-01-19545.00546.00534.00537.001799000968544000
2010-01-18550.00556.00545.00549.001181000647693000
2010-01-15559.00559.00546.00557.001535000848349000
2010-01-14556.00559.00548.00554.001521000840431000
2010-01-13563.00569.00551.00553.001679000935092000
2010-01-12545.00563.00545.00562.0018060001002474000
2010-01-08560.00562.00551.00553.00992000550721000
2010-01-07558.00562.00555.00560.00764000426801000
2010-01-06554.00558.00546.00558.00822000456373000
2010-01-05549.00553.00543.00545.001070000586343000
2010-01-04530.00545.00530.00541.00812000438236000
2009-12-30539.00542.00527.00527.00926000494450000
2009-12-29545.00545.00535.00538.00737000397449000
2009-12-28538.00545.00537.00539.00767000414971000
2009-12-25539.00539.00532.00534.00305000163265000
2009-12-24541.00543.00535.00536.001606000865147000
2009-12-22538.00538.00530.00531.001869000997112000
2009-12-21540.00540.00530.00531.00773000411795000
2009-12-18528.00536.00524.00534.001405000746199000
2009-12-17538.00540.00530.00531.001168000624199000
2009-12-16535.00547.00533.00540.0020220001090163000
2009-12-15522.00531.00521.00528.001423000750437000
2009-12-14534.00535.00515.00521.001428000744753000
2009-12-11514.00524.00509.00524.0020860001078073000
2009-12-10515.00525.00507.00511.001866000961424000
2009-12-09526.00526.00516.00522.001394000726276000
2009-12-08532.00539.00523.00528.0026660001411182000
2009-12-07547.00549.00534.00537.0024620001324401000
2009-12-04553.00553.00533.00537.001219000661541000
2009-12-03545.00548.00528.00548.0019340001045231000
2009-12-02530.00541.00518.00537.001617000867204000
2009-12-01510.00534.00508.00534.0020550001079886000
2009-11-30501.00514.00495.00514.0025360001282997000
2009-11-27494.00504.00488.00496.001490000740787000
2009-11-26502.00502.00493.00499.001438000715836000
2009-11-25512.00513.00500.00506.001548000785982000
2009-11-24517.00517.00501.00505.0026230001329094000
2009-11-20527.00528.00513.00519.001642000850902000
2009-11-19530.00534.00516.00526.0021330001116279000
2009-11-18521.00530.00517.00526.001223000640582000
2009-11-17525.00531.00519.00525.001870000979562000
2009-11-16515.00535.00506.00530.0022380001178308000
2009-11-13510.00518.00501.00510.001026000524183000
2009-11-12517.00523.00507.00513.001496000765138000
2009-11-11512.00522.00512.00516.00997000517454000
2009-11-10516.00524.00510.00510.0019490001005082000
2009-11-09503.00518.00499.00507.001657000843008000
2009-11-06507.00507.00484.00498.0029480001464734000
2009-11-05498.00504.00493.00501.001396000698231000
2009-11-04484.00499.00479.00499.001393000684129000
2009-11-02496.00500.00486.00488.001764000863094000
2009-10-30503.00505.00493.00504.0022900001144317000
2009-10-29491.00504.00486.00503.0041160002056709000
2009-10-28491.00507.00489.00496.0020940001043452000
2009-10-27503.00503.00489.00496.001737000858065000
2009-10-26516.00519.00508.00513.001279000655840000
2009-10-23532.00536.00511.00515.0025760001349514000
2009-10-22521.00525.00511.00525.0023630001222162000
2009-10-21525.00538.00525.00527.001486000786059000
2009-10-20521.00533.00517.00531.001841000970547000
2009-10-19502.00519.00502.00515.0020230001034704000
2009-10-16522.00523.00506.00512.001828000937005000
2009-10-15526.00527.00515.00520.001226000639984000
2009-10-14530.00530.00512.00520.0025740001336150000
2009-10-13538.00543.00528.00531.001677000892338000
2009-10-09549.00550.00541.00547.0020790001131855000
2009-10-08548.00551.00544.00546.001490000815230000
2009-10-07547.00558.00543.00557.0021360001178879000
2009-10-06539.00549.00533.00542.001839000991205000
2009-10-05545.00550.00529.00537.001741000934169000
2009-10-02550.00554.00544.00546.001374000753605000
2009-10-01563.00573.00562.00569.001193000677712000
2009-09-30550.00566.00550.00562.001522000851603000
2009-09-29551.00551.00542.00546.001818000992655000
2009-09-28550.00553.00541.00552.001738000951420000
2009-09-25566.00566.00552.00556.0026880001495543000
2009-09-24561.00570.00557.00568.0026910001516371000
2009-09-18560.00562.00548.00554.0018410001015653000
2009-09-17564.00572.00554.00560.001700000952699000
2009-09-16563.00574.00556.00558.001246000702195000
2009-09-15570.00571.00562.00562.00812000460038000
2009-09-14567.00575.00565.00572.001534000874126000
2009-09-11575.00575.00569.00572.0019180001099864000
2009-09-10563.00579.00563.00574.0021410001228912000
2009-09-09556.00563.00549.00562.001227000683968000
2009-09-08554.00557.00551.00553.00693000383970000
2009-09-07555.00556.00545.00547.001697000932995000
2009-09-04560.00561.00553.00558.001482000824813000
2009-09-03560.00564.00552.00559.001669000931120000
2009-09-02577.00577.00556.00565.001557000875661000
2009-09-01576.00588.00576.00582.001178000686630000
2009-08-31583.00603.00576.00579.0037950002227528000
2009-08-28576.00579.00568.00572.001201000687641000
2009-08-27560.00572.00556.00566.0019500001099649000
2009-08-26566.00568.00558.00561.0019200001082332000
2009-08-25563.00568.00557.00563.001669000938980000
2009-08-24575.00585.00559.00564.0022020001251541000
2009-08-21562.00568.00550.00567.0037600002102374000
2009-08-20545.00567.00541.00566.0029540001641614000
2009-08-19552.00554.00538.00538.001277000693045000
2009-08-18547.00555.00545.00552.00962000529093000
2009-08-17565.00569.00549.00555.001607000889984000
2009-08-14569.00574.00563.00573.00812000462760000
2009-08-13595.00595.00571.00573.0022820001318687000
2009-08-12586.00591.00580.00588.0019180001125035000
2009-08-11585.00608.00585.00606.0017970001081098000
2009-08-10589.00590.00573.00577.00420000243917000
2009-08-07574.00577.00559.00573.00820000466661000
2009-08-06579.00582.00569.00578.001435000826954000
2009-08-05584.00593.00580.00580.001012000594105000
2009-08-04585.00600.00583.00586.001307000771590000
2009-08-03569.00580.00569.00580.001731000994977000
2009-07-31558.00570.00558.00565.001721000972375000
2009-07-30546.00557.00540.00556.0022140001214674000
2009-07-29554.00559.00543.00546.001478000811514000
2009-07-28555.00556.00547.00553.001492000824856000
2009-07-27560.00563.00538.00556.0023190001277140000
2009-07-24565.00565.00551.00556.001181000658627000
2009-07-23560.00560.00546.00551.001305000722391000
2009-07-22567.00568.00554.00560.001528000859636000
2009-07-21562.00566.00555.00559.001271000710372000
2009-07-17542.00545.00538.00542.00968000524456000
2009-07-16549.00549.00532.00532.001484000800736000
2009-07-15524.00541.00522.00535.0023600001263421000
2009-07-14530.00533.00520.00525.001844000972158000
2009-07-13526.00540.00525.00528.001864000989690000
2009-07-10530.00537.00517.00526.001562000827168000
2009-07-09521.00527.00515.00520.001372000714677000
2009-07-08547.00552.00534.00539.001467000793028000
2009-07-07558.00565.00550.00559.0019790001105832000
2009-07-06547.00554.00546.00548.001630000895207000
2009-07-03545.00550.00538.00549.001706000928597000
2009-07-02558.00561.00549.00555.0020440001134836000
2009-07-01555.00564.00549.00553.0026000001449041000
2009-06-30560.00568.00556.00562.0033640001891067000
2009-06-29560.00563.00548.00553.0037630002093965000
2009-06-26560.00572.00557.00571.0028840001632132000
2009-06-25544.00554.00536.00550.0025120001369434000
2009-06-24553.00554.00537.00542.0018490001005847000
2009-06-23545.00547.00529.00537.0021650001160597000
2009-06-22560.00565.00551.00556.0022110001232692000
2009-06-19554.00568.00553.00561.0022650001266714000
2009-06-18558.00558.00544.00553.0021240001167870000
2009-06-17545.00566.00545.00554.0018510001028848000
2009-06-16564.00569.00548.00551.0022090001224144000
2009-06-15580.00584.00576.00579.001424000824058000
2009-06-12575.00599.00573.00592.0036290002123349000
2009-06-11580.00582.00573.00580.0022850001323233000
2009-06-10568.00593.00562.00591.0020560001193337000
2009-06-09573.00576.00559.00561.0026360001492030000
2009-06-08586.00591.00576.00588.0024870001455676000
2009-06-05570.00571.00563.00566.0018510001048816000
2009-06-04551.00573.00551.00568.0028770001624254000
2009-06-03558.00560.00552.00557.001342000747127000
2009-06-02565.00565.00553.00557.0019240001071376000
2009-06-01550.00558.00542.00556.0018910001045098000
2009-05-29560.00560.00544.00554.0026790001476222000
2009-05-28556.00570.00556.00560.001499000842659000
2009-05-27570.00574.00563.00572.001531000870385000
2009-05-26569.00574.00553.00565.0027290001535767000
2009-05-25551.00566.00551.00562.001739000971486000
2009-05-22543.00561.00543.00550.001497000828216000
2009-05-21558.00563.00550.00561.001432000797322000
2009-05-20570.00576.00553.00561.0022100001240489000
2009-05-19571.00575.00560.00567.001503000849112000
2009-05-18573.00573.00551.00551.0021470001195245000
2009-05-15557.00583.00552.00583.0034140001953529000
2009-05-14560.00561.00547.00553.0022050001219488000
2009-05-13564.00584.00564.00577.0037670002166297000
2009-05-12564.00588.00558.00571.0051380002948694000
2009-05-11564.00587.00551.00565.0041390002338293000
2009-05-08547.00563.00539.00563.0039860002204195000
2009-05-07549.00569.00547.00557.0037630002088199000
2009-05-01536.00547.00523.00532.0024260001289204000
2009-04-30542.00552.00530.00534.0023580001271562000
2009-04-28542.00555.00527.00527.0030540001636906000
2009-04-27546.00555.00537.00549.0026330001439196000
2009-04-24537.00547.00519.00531.0035010001860361000
2009-04-23536.00536.00511.00527.0024160001267685000
2009-04-22549.00554.00525.00535.0029300001570813000
2009-04-21550.00552.00536.00547.0020060001094578000
2009-04-20573.00584.00558.00575.0022880001310102000
2009-04-17576.00582.00560.00565.0022970001309949000
2009-04-16570.00583.00561.00579.0036520002097083000
2009-04-15562.00569.00547.00561.0023360001296923000
2009-04-14590.00592.00558.00568.0023950001364002000
2009-04-13556.00598.00554.00580.0028080001629806000
2009-04-10564.00570.00547.00564.0025080001398101000
2009-04-09548.00557.00535.00554.0030900001693066000
2009-04-08552.00553.00525.00538.0035300001892393000
2009-04-07565.00579.00558.00567.0027460001566549000
2009-04-06605.00605.00549.00557.0032940001872502000
2009-04-03595.00598.00571.00585.0033890001988496000
2009-04-02583.00593.00567.00586.0034270001993226000
2009-04-01572.00577.00548.00563.0031440001766569000
2009-03-31585.00600.00556.00566.0028330001624483000
2009-03-30625.00642.00593.00595.0042110002584798000
2009-03-27634.00636.00612.00615.0028210001760853000
2009-03-26601.00627.00599.00626.0035220002160178000
2009-03-25598.00609.00585.00607.0042470002548134000
2009-03-24618.00619.00585.00594.0042710002552562000
2009-03-23580.00595.00567.00588.0045650002662035000
2009-03-19580.00595.00569.00590.0038000002219379000
2009-03-18536.00559.00526.00550.0065950003577878000

   ※ 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