7157 ライフネット生命保険(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	394	395	391	391	48,400	391
2016-12-29	391	394	383	392	31,300	392
2016-12-28	383	387	379	387	27,500	387
2016-12-27	382	390	381	385	82,600	385
2016-12-26	374	381	372	381	59,400	381
2016-12-22	373	375	370	375	21,200	375
2016-12-21	371	374	370	370	21,000	370
2016-12-20	375	376	370	370	28,700	370
2016-12-19	377	377	370	371	44,600	371
2016-12-16	367	377	367	374	42,700	374
2016-12-15	381	381	365	370	72,500	370
2016-12-14	376	380	375	380	17,500	380
2016-12-13	376	380	375	375	22,000	375
2016-12-12	381	381	375	376	25,700	376
2016-12-09	380	380	376	379	32,300	379
2016-12-08	367	379	367	379	57,200	379
2016-12-07	362	366	362	366	28,600	366
2016-12-06	363	364	361	361	15,400	361
2016-12-05	363	363	360	361	15,900	361
2016-12-02	360	364	360	364	24,200	364
2016-12-01	360	362	357	361	42,000	361
2016-11-30	357	359	356	358	66,200	358
2016-11-29	356	359	356	358	22,500	358
2016-11-28	357	357	355	355	11,700	355
2016-11-25	360	360	352	356	28,700	356
2016-11-24	354	356	352	356	52,800	356
2016-11-22	353	354	352	354	32,600	354
2016-11-21	352	354	352	354	11,300	354
2016-11-18	351	354	351	354	22,400	354
2016-11-17	352	354	350	351	37,100	351
2016-11-16	351	353	351	352	20,500	352
2016-11-15	350	352	350	350	32,600	350
2016-11-14	350	351	348	351	41,100	351
2016-11-11	349	349	345	348	26,300	348
2016-11-10	347	350	346	348	34,500	348
2016-11-09	347	348	338	342	51,400	342
2016-11-08	348	348	345	346	28,300	346
2016-11-07	353	353	344	346	52,900	346
2016-11-04	346	352	346	350	28,000	350
2016-11-02	348	350	346	350	13,600	350
2016-11-01	347	349	347	348	10,800	348
2016-10-31	352	353	349	349	13,700	349
2016-10-28	352	352	349	352	9,900	352
2016-10-27	350	353	348	352	185,000	352
2016-10-26	345	351	345	350	47,700	350
2016-10-25	350	350	344	346	67,000	346
2016-10-24	349	352	349	350	8,800	350
2016-10-21	353	353	350	350	6,000	350
2016-10-20	351	355	348	354	20,300	354
2016-10-19	351	352	349	352	14,600	352
2016-10-17	356	356	354	355	11,200	355
2016-10-13	351	353	349	353	5,900	353
2016-10-12	352	352	349	349	3,800	349
2016-10-11	350	353	349	352	21,800	352
2016-10-07	349	353	349	350	17,500	350
2016-10-06	351	354	351	351	11,700	351
2016-10-05	350	353	350	350	12,400	350
2016-10-04	351	352	349	349	19,500	349
2016-10-03	349	350	347	349	9,700	349
2016-09-30	345	349	345	349	19,600	349
2016-09-29	347	349	346	346	16,800	346
2016-09-28	347	351	346	346	10,500	346
2016-09-27	353	353	344	346	18,600	346
2016-09-26	357	357	346	346	9,400	346
2016-09-23	349	351	345	349	34,100	349
2016-09-21	345	352	344	349	34,400	349
2016-09-20	347	350	345	346	38,100	346
2016-09-16	352	355	348	349	27,700	349
2016-09-15	355	357	349	355	21,400	355
2016-09-14	353	357	352	355	24,600	355
2016-09-13	359	359	353	354	19,800	354
2016-09-12	358	359	354	354	18,000	354
2016-09-09	361	361	356	360	34,300	360
2016-09-08	356	359	355	359	17,300	359
2016-09-07	360	361	355	361	20,700	361
2016-09-06	358	358	351	358	22,800	358
2016-09-05	363	363	345	350	86,400	350
2016-09-02	367	368	360	362	19,700	362
2016-09-01	366	367	362	366	19,000	366
2016-08-31	366	366	362	365	37,400	365
2016-08-30	366	366	361	364	18,600	364
2016-08-29	364	365	361	364	9,700	364
2016-08-26	366	366	363	364	9,200	364
2016-08-25	366	366	361	363	13,100	363
2016-08-24	365	365	363	365	5,400	365
2016-08-23	368	368	363	365	13,000	365
2016-08-22	365	368	361	365	14,500	365
2016-08-19	355	365	355	363	19,500	363
2016-08-18	366	366	360	363	15,800	363
2016-08-17	370	370	360	365	29,700	365
2016-08-16	367	380	363	364	53,200	364
2016-08-15	378	379	365	366	16,700	366
2016-08-12	369	380	369	377	14,200	377
2016-08-10	369	373	360	368	28,300	368
2016-08-09	375	379	364	369	21,700	369
2016-08-08	387	387	375	375	22,600	375
2016-08-05	378	394	370	381	30,800	381
2016-08-04	371	376	371	372	9,200	372
2016-08-03	372	383	370	370	8,000	370
2016-08-02	377	381	369	375	19,100	375
2016-08-01	375	378	369	370	26,300	370
2016-07-29	383	384	372	378	19,400	378
2016-07-28	378	382	376	382	12,900	382
2016-07-27	379	382	375	378	30,700	378
2016-07-26	374	380	371	377	11,300	377
2016-07-25	383	386	370	370	82,700	370
2016-07-22	396	398	391	391	5,300	391
2016-07-21	398	398	385	398	19,400	398
2016-07-20	395	397	380	397	26,900	397
2016-07-19	393	402	389	393	26,700	393
2016-07-15	393	393	385	385	28,000	385
2016-07-14	392	393	389	390	42,500	390
2016-07-13	400	400	396	398	24,800	398
2016-07-12	404	404	397	399	11,200	399
2016-07-11	397	402	396	399	18,000	399
2016-07-08	414	414	397	399	37,500	399
2016-07-07	386	403	386	398	29,300	398
2016-07-06	395	397	381	392	21,000	392
2016-07-05	395	401	394	395	14,300	395
2016-07-04	396	400	391	399	16,300	399
2016-07-01	386	390	385	387	7,200	387
2016-06-30	388	388	375	386	45,000	386
2016-06-29	379	386	376	383	40,100	383
2016-06-28	380	380	374	379	17,700	379
2016-06-27	365	385	360	379	49,900	379
2016-06-24	397	397	357	359	116,200	359
2016-06-23	390	391	388	389	62,100	389
2016-06-22	391	395	383	390	47,800	390
2016-06-21	390	399	387	397	39,200	397
2016-06-20	371	389	370	387	62,900	387
2016-06-17	371	383	365	369	54,200	369
2016-06-16	390	391	365	369	106,200	369
2016-06-15	388	390	375	388	52,400	388
2016-06-14	405	406	377	381	164,300	381
2016-06-13	414	417	398	400	46,600	400
2016-06-10	420	423	418	420	27,600	420
2016-06-09	420	423	414	414	37,100	414
2016-06-08	415	423	407	417	73,400	417
2016-06-07	404	404	396	399	70,000	399
2016-06-06	402	405	401	404	12,100	404
2016-06-03	405	405	402	405	22,000	405
2016-06-02	412	412	399	404	55,700	404
2016-06-01	410	412	404	410	45,000	410
2016-05-31	412	416	408	410	27,200	410
2016-05-30	407	414	407	408	20,700	408
2016-05-27	408	411	405	406	31,600	406
2016-05-26	418	418	408	408	21,300	408
2016-05-25	417	418	410	411	30,100	411
2016-05-24	420	420	407	408	43,900	408
2016-05-23	422	425	419	420	19,600	420
2016-05-20	425	425	405	414	49,600	414
2016-05-19	433	434	423	426	28,800	426
2016-05-18	425	432	424	429	56,400	429
2016-05-17	444	444	427	427	39,400	427
2016-05-16	443	447	430	443	35,500	443
2016-05-13	464	465	438	444	75,300	444
2016-05-12	466	475	462	475	90,600	475
2016-05-11	465	465	450	459	38,400	459
2016-05-10	445	455	438	449	49,700	449
2016-05-09	434	445	433	438	22,700	438
2016-05-06	435	435	428	433	15,000	433
2016-05-02	409	429	409	427	19,400	427
2016-04-28	427	428	414	417	47,000	417
2016-04-27	428	432	421	425	31,200	425
2016-04-26	440	442	431	434	24,900	434
2016-04-25	435	440	435	438	17,900	438
2016-04-22	440	442	431	432	19,600	432
2016-04-21	449	449	430	437	28,300	437
2016-04-20	448	453	445	445	29,000	445
2016-04-19	451	451	441	447	46,900	447
2016-04-18	437	456	428	443	83,600	443
2016-04-15	433	438	429	437	34,200	437
2016-04-14	435	435	426	430	47,600	430
2016-04-13	427	430	424	427	52,400	427
2016-04-12	429	432	419	424	111,200	424
2016-04-11	442	442	432	434	41,500	434
2016-04-08	450	450	439	439	89,300	439
2016-04-07	454	462	454	459	39,100	459
2016-04-06	451	463	448	457	33,600	457
2016-04-05	465	472	454	456	93,100	456
2016-04-04	466	474	454	468	69,800	468
2016-04-01	476	476	452	458	68,800	458
2016-03-31	474	480	463	467	64,800	467
2016-03-30	460	482	452	470	152,100	470
2016-03-29	437	466	434	452	79,000	452
2016-03-28	458	458	432	434	94,200	434
2016-03-25	447	456	438	450	72,600	450
2016-03-24	447	449	435	439	83,700	439
2016-03-23	470	472	445	455	133,800	455
2016-03-22	485	495	473	481	255,600	481
2016-03-18	454	483	442	475	534,600	475
2016-03-17	429	429	421	422	20,600	422
2016-03-16	435	435	427	432	6,200	432
2016-03-15	428	431	427	429	15,500	429
2016-03-14	430	434	426	427	15,200	427
2016-03-11	432	432	423	426	9,200	426
2016-03-10	430	435	430	430	8,900	430
2016-03-09	436	439	430	430	19,300	430
2016-03-08	440	448	432	441	33,200	441
2016-03-07	450	452	439	440	33,300	440
2016-03-04	445	454	438	448	93,000	448
2016-03-03	435	445	431	442	46,300	442
2016-03-02	427	435	423	434	69,100	434
2016-03-01	404	419	404	419	22,900	419
2016-02-29	418	425	400	412	43,900	412
2016-02-26	407	416	407	415	21,500	415
2016-02-25	416	420	407	413	27,900	413
2016-02-24	403	416	403	410	14,300	410
2016-02-23	392	418	392	411	61,700	411
2016-02-22	385	398	382	392	17,500	392
2016-02-19	399	399	380	386	18,900	386
2016-02-18	397	402	391	397	44,000	397
2016-02-17	372	387	372	378	28,700	378
2016-02-16	378	389	365	380	31,000	380
2016-02-15	386	388	374	385	20,800	385
2016-02-12	373	387	357	358	83,000	358
2016-02-10	403	407	376	405	35,200	405
2016-02-09	397	397	384	390	40,700	390
2016-02-08	386	402	376	398	57,300	398
2016-02-05	390	395	385	386	39,600	386
2016-02-04	400	400	389	390	48,500	390
2016-02-03	396	400	389	394	29,300	394
2016-02-02	405	420	391	391	115,600	391
2016-02-01	440	440	418	418	53,200	418
2016-01-29	435	446	434	441	57,300	441
2016-01-28	420	434	420	434	42,000	434
2016-01-27	420	427	420	426	16,600	426
2016-01-26	420	421	415	415	27,800	415
2016-01-25	420	424	415	420	26,200	420
2016-01-22	401	414	392	412	35,800	412
2016-01-21	416	429	388	396	79,900	396
2016-01-20	436	436	415	416	56,300	416
2016-01-19	430	438	430	432	21,000	432
2016-01-18	416	435	407	429	46,700	429
2016-01-15	417	430	410	417	48,100	417
2016-01-14	429	432	398	420	105,700	420
2016-01-13	440	440	428	432	26,800	432
2016-01-12	448	448	412	426	110,000	426
2016-01-08	426	450	426	448	67,800	448
2016-01-07	452	452	435	442	57,600	442
2016-01-06	449	454	446	447	20,300	447
2016-01-05	443	449	443	448	35,200	448
2016-01-04	446	453	440	440	15,800	440

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30