7181 (株)かんぽ生命保険 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,215 | 3,230 | 3,110 | 3,115 | 3,522,400 | 3,115 |
| 2015-12-29 | 3,310 | 3,330 | 3,190 | 3,190 | 6,363,800 | 3,190 |
| 2015-12-28 | 3,250 | 3,315 | 3,235 | 3,315 | 2,390,300 | 3,315 |
| 2015-12-25 | 3,230 | 3,250 | 3,215 | 3,230 | 1,061,700 | 3,230 |
| 2015-12-24 | 3,250 | 3,280 | 3,230 | 3,230 | 1,203,300 | 3,230 |
| 2015-12-22 | 3,240 | 3,260 | 3,215 | 3,230 | 756,300 | 3,230 |
| 2015-12-21 | 3,235 | 3,270 | 3,225 | 3,240 | 920,100 | 3,240 |
| 2015-12-18 | 3,240 | 3,280 | 3,225 | 3,275 | 1,516,700 | 3,275 |
| 2015-12-17 | 3,290 | 3,310 | 3,255 | 3,265 | 1,211,900 | 3,265 |
| 2015-12-16 | 3,315 | 3,315 | 3,270 | 3,290 | 650,000 | 3,290 |
| 2015-12-15 | 3,290 | 3,315 | 3,260 | 3,280 | 614,100 | 3,280 |
| 2015-12-14 | 3,290 | 3,320 | 3,260 | 3,320 | 855,900 | 3,320 |
| 2015-12-11 | 3,365 | 3,365 | 3,330 | 3,340 | 667,700 | 3,340 |
| 2015-12-10 | 3,300 | 3,340 | 3,300 | 3,335 | 928,700 | 3,335 |
| 2015-12-09 | 3,315 | 3,325 | 3,300 | 3,325 | 954,400 | 3,325 |
| 2015-12-08 | 3,360 | 3,370 | 3,325 | 3,340 | 1,345,100 | 3,340 |
| 2015-12-07 | 3,400 | 3,430 | 3,380 | 3,390 | 1,334,500 | 3,390 |
| 2015-12-04 | 3,335 | 3,410 | 3,330 | 3,375 | 1,769,200 | 3,375 |
| 2015-12-03 | 3,360 | 3,380 | 3,300 | 3,380 | 1,371,000 | 3,380 |
| 2015-12-02 | 3,410 | 3,430 | 3,355 | 3,375 | 1,844,500 | 3,375 |
| 2015-12-01 | 3,385 | 3,400 | 3,375 | 3,390 | 1,520,800 | 3,390 |
| 2015-11-30 | 3,365 | 3,375 | 3,330 | 3,360 | 1,267,400 | 3,360 |
| 2015-11-27 | 3,345 | 3,400 | 3,325 | 3,350 | 2,971,100 | 3,350 |
| 2015-11-26 | 3,240 | 3,345 | 3,240 | 3,335 | 3,167,600 | 3,335 |
| 2015-11-25 | 3,185 | 3,255 | 3,155 | 3,225 | 3,060,600 | 3,225 |
| 2015-11-24 | 3,295 | 3,300 | 3,180 | 3,190 | 2,872,500 | 3,190 |
| 2015-11-20 | 3,340 | 3,345 | 3,300 | 3,310 | 1,433,000 | 3,310 |
| 2015-11-19 | 3,390 | 3,410 | 3,330 | 3,345 | 1,439,700 | 3,345 |
| 2015-11-18 | 3,330 | 3,430 | 3,320 | 3,325 | 3,012,500 | 3,325 |
| 2015-11-17 | 3,480 | 3,495 | 3,305 | 3,330 | 5,225,400 | 3,330 |
| 2015-11-16 | 3,450 | 3,540 | 3,435 | 3,450 | 3,965,400 | 3,450 |
| 2015-11-13 | 3,605 | 3,635 | 3,570 | 3,575 | 3,162,000 | 3,575 |
| 2015-11-12 | 3,660 | 3,710 | 3,650 | 3,650 | 2,270,900 | 3,650 |
| 2015-11-11 | 3,670 | 3,720 | 3,660 | 3,675 | 3,954,200 | 3,675 |
| 2015-11-10 | 3,600 | 3,725 | 3,590 | 3,680 | 7,714,000 | 3,680 |
| 2015-11-09 | 3,825 | 3,835 | 3,605 | 3,640 | 8,713,100 | 3,640 |
| 2015-11-06 | 3,750 | 3,860 | 3,605 | 3,730 | 18,454,700 | 3,730 |
| 2015-11-05 | 3,840 | 4,120 | 3,800 | 3,890 | 44,716,200 | 3,890 |
| 2015-11-04 | 2,929 | 3,430 | 2,917 | 3,430 | 41,461,100 | 3,430 |
分割・併合履歴 ： なし
