[8755 東証1部] 損保JPN 日足 時系列データ

[8755 東証1部] 損保JPN (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26665.00675.00654.00656.00119940007928522000
2010-03-25651.00659.00647.00655.0057080003735202000
2010-03-24658.00669.00655.00659.0054940003633115000
2010-03-23650.00653.00647.00650.0022810001483927000
2010-03-19653.00655.00647.00649.0038470002502135000
2010-03-18662.00662.00649.00652.0033220002171630000
2010-03-17661.00662.00651.00658.0042570002797389000
2010-03-16659.00668.00658.00661.0031590002093450000
2010-03-15659.00663.00656.00661.0027860001838387000
2010-03-12655.00655.00645.00649.0062910004105926000
2010-03-11635.00650.00635.00649.0042120002706752000
2010-03-10632.00637.00630.00633.0024990001584859000
2010-03-09633.00639.00630.00632.0026040001648072000
2010-03-08634.00635.00629.00634.0021480001358699000
2010-03-05619.00631.00618.00620.0027440001711652000
2010-03-04616.00620.00612.00614.0016470001013223000
2010-03-03612.00616.00610.00614.0024200001483190000
2010-03-02620.00623.00611.00617.0032430001995630000
2010-03-01620.00628.00617.00620.0017490001090111000
2010-02-26618.00619.00613.00615.0024510001510575000
2010-02-25623.00626.00613.00618.0046690002885735000
2010-02-24618.00625.00615.00622.0036890002285919000
2010-02-23636.00636.00625.00632.0025750001625576000
2010-02-22622.00641.00622.00635.0037170002357592000
2010-02-19620.00623.00610.00611.0027210001677439000
2010-02-18618.00620.00615.00620.001354000836946000
2010-02-17606.00620.00603.00617.0029970001843076000
2010-02-16604.00608.00597.00600.0029910001802667000
2010-02-15603.00608.00598.00600.0025050001507500000
2010-02-12600.00605.00598.00602.0026150001574343000
2010-02-10599.00604.00594.00594.0024660001474324000
2010-02-09590.00602.00590.00595.0029680001765164000
2010-02-08601.00606.00596.00600.0034420002068278000
2010-02-05601.00608.00596.00600.0047040002823526000
2010-02-04618.00620.00607.00617.0023650001448869000
2010-02-03610.00619.00608.00615.0024010001476628000
2010-02-02602.00612.00601.00609.0030610001860058000
2010-02-01595.00607.00585.00601.0060290003606824000
2010-01-29598.00600.00590.00591.0031400001861662000
2010-01-28605.00609.00599.00600.0025240001520643000
2010-01-27616.00616.00602.00604.0041920002547060000
2010-01-26618.00618.00605.00606.0036300002212740000
2010-01-25610.00619.00609.00613.0030850001893577000
2010-01-22619.00624.00611.00620.0034090002102078000
2010-01-21611.00625.00610.00624.0038900002401280000
2010-01-20617.00618.00613.00614.0035300002172640000
2010-01-19616.00619.00605.00608.0024800001514940000
2010-01-18617.00624.00616.00620.0024960001544850000
2010-01-15625.00628.00617.00627.0034060002123975000
2010-01-14630.00632.00621.00624.0023540001472489000
2010-01-13626.00633.00623.00623.0023450001469594000
2010-01-12622.00630.00618.00626.0028860001800701000
2010-01-08626.00629.00617.00618.0055130003428001000
2010-01-07621.00631.00620.00626.0026390001653827000
2010-01-06616.00624.00613.00623.0030120001868497000
2010-01-05614.00620.00611.00611.0032560002004142000
2010-01-04601.00613.00600.00604.0022050001337307000
2009-12-30607.00608.00593.00593.0030950001854597000
2009-12-29601.00607.00600.00600.0024180001457306000
2009-12-28600.00610.00600.00605.0017050001033275000
2009-12-25599.00602.00595.00597.001383000827417000
2009-12-24597.00603.00595.00600.0031620001895211000
2009-12-22599.00601.00594.00597.0035780002140912000
2009-12-21598.00599.00592.00595.0028130001677942000
2009-12-18591.00599.00589.00597.0034880002072595000
2009-12-17600.00600.00587.00592.0032820001945593000
2009-12-16600.00612.00592.00595.0065960003948987000
2009-12-15580.00593.00578.00590.0046270002725223000
2009-12-14579.00583.00573.00583.0044850002593058000
2009-12-11571.00580.00567.00576.0063070003616062000
2009-12-10578.00579.00564.00570.0043840002504721000
2009-12-09571.00578.00569.00578.0036690002109477000
2009-12-08589.00596.00578.00581.0045580002665213000
2009-12-07597.00598.00587.00588.0044560002633536000
2009-12-04581.00590.00571.00577.0062350003621092000
2009-12-03570.00577.00559.00576.0060880003470622000
2009-12-02557.00571.00551.00566.0034260001937870000
2009-12-01543.00562.00540.00560.0052190002894679000
2009-11-30525.00542.00524.00542.0051120002732694000
2009-11-27520.00533.00514.00526.0054580002867403000
2009-11-26524.00534.00523.00530.0038340002023452000
2009-11-25537.00554.00531.00538.0037450002016056000
2009-11-24545.00546.00531.00544.0054750002952042000
2009-11-20552.00556.00543.00547.0055310003028160000
2009-11-19569.00571.00543.00558.0040180002227509000
2009-11-18563.00571.00563.00568.0028090001593704000
2009-11-17567.00575.00561.00568.0056330003191572000
2009-11-16560.00577.00557.00572.0054990003151349000
2009-11-13556.00567.00546.00558.0038920002170035000
2009-11-12571.00571.00556.00561.0032630001827392000
2009-11-11570.00573.00564.00565.0029040001652299000
2009-11-10568.00570.00559.00560.0032170001818523000
2009-11-09549.00565.00546.00555.0054670003041666000
2009-11-06555.00555.00534.00544.0072030003907635000
2009-11-05545.00560.00543.00555.0047910002642717000
2009-11-04538.00555.00531.00552.0043170002356687000
2009-11-02539.00546.00531.00538.0033090001774842000
2009-10-30551.00553.00541.00546.0042050002295946000
2009-10-29541.00555.00538.00547.0049670002722535000
2009-10-28545.00560.00545.00551.0043300002393227000
2009-10-27550.00550.00540.00549.0034390001876302000
2009-10-26563.00567.00556.00560.0028190001580142000
2009-10-23577.00580.00558.00561.0054930003115703000
2009-10-22575.00579.00562.00576.0057310003253014000
2009-10-21586.00589.00582.00585.0025580001498713000
2009-10-20581.00589.00577.00588.0041530002425863000
2009-10-19574.00584.00569.00580.0036120002082836000
2009-10-16585.00587.00571.00576.0031480001817427000
2009-10-15585.00589.00579.00583.0024960001455956000
2009-10-14585.00585.00571.00577.0033330001921439000
2009-10-13584.00589.00579.00585.0024780001448689000
2009-10-09597.00597.00584.00594.0032870001950368000
2009-10-08595.00596.00588.00591.0024530001450633000
2009-10-07591.00604.00586.00599.0046800002790246000
2009-10-06578.00589.00575.00581.0034430001995727000
2009-10-05582.00590.00570.00578.0041200002378259000
2009-10-02596.00598.00585.00587.0044100002610201000
2009-10-01613.00618.00609.00613.0045990002824336000
2009-09-30604.00608.00597.00604.0034080002054641000
2009-09-29592.00595.00586.00589.0022940001353547000
2009-09-28587.00597.00582.00596.0028380001678331000
2009-09-25608.00616.00596.00597.0028340001700444000
2009-09-24607.00622.00607.00618.0037170002285980000
2009-09-18611.00613.00598.00606.0057440003468470000
2009-09-17619.00625.00605.00611.0041310002526538000
2009-09-16616.00626.00609.00611.0039160002412194000
2009-09-15621.00622.00614.00614.0028740001772363000
2009-09-14627.00630.00617.00623.0034330002139719000
2009-09-11625.00629.00621.00625.0057510003596247000
2009-09-10626.00634.00622.00626.0038610002428693000
2009-09-09613.00620.00606.00619.0036120002219979000
2009-09-08614.00617.00609.00611.0028890001769472000
2009-09-07608.00610.00600.00606.0029880001808878000
2009-09-04611.00614.00606.00611.0034320002093219000
2009-09-03609.00618.00606.00610.0028670001751765000
2009-09-02634.00635.00613.00619.0044440002750737000
2009-09-01636.00647.00633.00640.0028690001839522000
2009-08-31647.00657.00630.00635.0053910003463343000
2009-08-28644.00647.00633.00639.0045060002880927000
2009-08-27620.00632.00617.00628.0046880002931696000
2009-08-26622.00625.00611.00622.0037150002301285000
2009-08-25618.00625.00614.00617.0031390001942567000
2009-08-24630.00635.00617.00624.0036840002308510000
2009-08-21618.00620.00607.00620.0075270004614768000
2009-08-20610.00631.00608.00628.0056880003531770000
2009-08-19618.00621.00608.00611.0029160001786743000
2009-08-18617.00625.00614.00624.0032290001998535000
2009-08-17641.00641.00620.00627.0044210002765753000
2009-08-14655.00655.00634.00647.0058610003789023000
2009-08-13663.00665.00645.00655.0042540002778793000
2009-08-12655.00663.00650.00662.0073600004827414000
2009-08-11672.00685.00670.00682.0061880004194364000
2009-08-10657.00660.00642.00648.0017850001163582000
2009-08-07640.00645.00626.00641.0028980001844936000
2009-08-06648.00653.00640.00646.0025640001654573000
2009-08-05647.00659.00647.00647.0030760002009280000
2009-08-04655.00667.00647.00647.0052250003428271000
2009-08-03632.00645.00631.00645.0033650002152111000
2009-07-31635.00635.00624.00628.0035320002221805000
2009-07-30610.00619.00601.00615.0030010001831529000
2009-07-29615.00623.00603.00607.0046270002821167000
2009-07-28625.00627.00617.00623.0034050002119656000
2009-07-27596.00627.00592.00624.0074400004585346000
2009-07-24592.00596.00581.00590.0060110003530111000
2009-07-23597.00604.00585.00588.0058640003470981000
2009-07-22621.00621.00600.00603.0050280003056523000
2009-07-21617.00624.00605.00611.0037990002320459000
2009-07-17580.00590.00578.00587.0033870001981486000
2009-07-16592.00593.00568.00570.0048070002764209000
2009-07-15579.00580.00571.00577.0046590002683501000
2009-07-14577.00584.00569.00569.0033370001919420000
2009-07-13570.00584.00566.00567.0048720002793270000
2009-07-10582.00588.00573.00575.0045070002613696000
2009-07-09575.00578.00564.00572.0049440002826306000
2009-07-08606.00609.00587.00591.0037660002233694000
2009-07-07622.00629.00611.00615.0036870002275118000
2009-07-06623.00632.00619.00621.0046370002891038000
2009-07-03625.00634.00616.00633.0045280002830011000
2009-07-02641.00654.00638.00641.0073080004708950000
2009-07-01630.00645.00627.00633.0063320004017474000
2009-06-30645.00650.00634.00646.0061400003946669000
2009-06-29637.00642.00623.00628.0065050004115018000
2009-06-26649.00663.00648.00657.0052820003470323000
2009-06-25635.00650.00626.00643.0056540003614281000
2009-06-24639.00640.00625.00634.0045320002872982000
2009-06-23632.00632.00615.00629.0076420004772083000
2009-06-22665.00672.00650.00652.0054210003564538000
2009-06-19652.00680.00652.00672.0070940004750846000
2009-06-18649.00652.00637.00647.0052440003367658000
2009-06-17652.00667.00649.00653.0042700002800286000
2009-06-16670.00674.00647.00651.0058450003840504000
2009-06-15711.00718.00693.00693.0050410003529255000
2009-06-12716.00725.00707.00718.0094580006782452000
2009-06-11731.00735.00705.00706.0052670003774697000
2009-06-10709.00721.00702.00721.0071380005089605000
2009-06-09717.00719.00696.00699.0046210003258834000
2009-06-08707.00724.00706.00721.0045910003298374000
2009-06-05704.00713.00702.00702.0039530002790514000
2009-06-04694.00714.00692.00698.0057380004041908000
2009-06-03704.00704.00688.00692.0058930004089860000
2009-06-02726.00727.00701.00702.0053250003788399000
2009-06-01697.00719.00688.00716.0053830003814202000
2009-05-29708.00709.00686.00696.0051990003603692000
2009-05-28717.00724.00698.00700.0059850004233592000
2009-05-27725.00732.00716.00727.0057010004133549000
2009-05-26711.00718.00697.00710.0045770003239879000
2009-05-25691.00708.00691.00701.0044740003131835000
2009-05-22697.00712.00691.00696.0063960004478898000
2009-05-21689.00720.00682.00717.0084180005937936000
2009-05-20706.00714.00688.00695.0058050004067635000
2009-05-19708.00708.00697.00703.0040160002820515000
2009-05-18694.00695.00676.00678.0044190003014273000
2009-05-15669.00708.00668.00707.0057540003977845000
2009-05-14676.00677.00661.00671.0065370004363892000
2009-05-13692.00713.00679.00701.0072950005109638000
2009-05-12705.00706.00671.00672.0080490005504089000
2009-05-11722.00739.00703.00726.00107930007756856000
2009-05-08669.00728.00663.00728.001788500012570366000
2009-05-07635.00675.00634.00665.001633500010762375000
2009-05-01583.00589.00568.00575.0053970003104086000
2009-04-30592.00593.00575.00588.0068100003982500000
2009-04-28573.00589.00564.00564.0065370003765698000
2009-04-27581.00592.00568.00583.0088160005127624000
2009-04-24565.00587.00550.00561.0093460005296739000
2009-04-23563.00563.00543.00555.0052320002888339000
2009-04-22562.00569.00543.00558.0082530004560716000
2009-04-21556.00566.00546.00562.0051440002862763000
2009-04-20592.00599.00571.00586.0049170002874415000
2009-04-17611.00611.00580.00590.0043160002558287000
2009-04-16606.00622.00584.00591.0063850003832848000
2009-04-15590.00593.00573.00586.0092600005385290000
2009-04-14632.00635.00593.00599.0089510005411032000
2009-04-13586.00647.00586.00633.0096110006045800000
2009-04-10590.00600.00583.00598.0082580004884372000
2009-04-09537.00572.00535.00570.0081770004530900000
2009-04-08547.00550.00521.00527.0085620004559327000
2009-04-07574.00581.00563.00567.0079690004549708000
2009-04-06583.00588.00552.00560.0072450004119045000
2009-04-03575.00578.00564.00573.0074120004240129000
2009-04-02534.00562.00525.00555.0088310004827468000
2009-04-01515.00534.00509.00532.00100020005225050000
2009-03-31523.00542.00501.00505.0081970004254948000
2009-03-30570.00579.00527.00531.0086150004749882000
2009-03-27596.00598.00574.00580.0097410005703336000
2009-03-26563.00586.00563.00586.0082650004759105000
2009-03-25568.00571.00553.00566.0084030004730560000
2009-03-24570.00575.00547.00556.00115590006434285000
2009-03-23550.00556.00529.00553.00100700005509286000
2009-03-19520.00541.00507.00540.00115900006081202000
2009-03-18483.00508.00482.00502.00106480005246535000

   ※ 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