7181 (株)かんぽ生命保険の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,496	2,511	2,472	2,503	366,100	2,503
2016-12-29	2,500	2,516	2,488	2,504	395,500	2,504
2016-12-28	2,533	2,543	2,518	2,528	326,000	2,528
2016-12-27	2,531	2,549	2,525	2,535	489,200	2,535
2016-12-26	2,561	2,566	2,540	2,541	395,300	2,541
2016-12-22	2,590	2,593	2,543	2,567	607,100	2,567
2016-12-21	2,571	2,603	2,571	2,590	612,500	2,590
2016-12-20	2,590	2,598	2,568	2,590	696,900	2,590
2016-12-19	2,596	2,598	2,575	2,583	482,300	2,583
2016-12-16	2,585	2,599	2,575	2,599	621,300	2,599
2016-12-15	2,588	2,606	2,560	2,579	707,700	2,579
2016-12-14	2,540	2,588	2,540	2,575	555,700	2,575
2016-12-13	2,551	2,583	2,538	2,570	471,200	2,570
2016-12-12	2,545	2,644	2,540	2,576	1,740,100	2,576
2016-12-09	2,489	2,497	2,474	2,487	762,800	2,487
2016-12-08	2,470	2,489	2,453	2,481	490,400	2,481
2016-12-07	2,410	2,459	2,409	2,451	569,900	2,451
2016-12-06	2,400	2,414	2,388	2,394	373,000	2,394
2016-12-05	2,417	2,417	2,374	2,386	348,200	2,386
2016-12-02	2,357	2,435	2,357	2,427	881,100	2,427
2016-12-01	2,335	2,383	2,331	2,360	727,700	2,360
2016-11-30	2,321	2,328	2,308	2,309	354,400	2,309
2016-11-29	2,333	2,339	2,312	2,337	322,700	2,337
2016-11-28	2,300	2,344	2,297	2,341	326,600	2,341
2016-11-25	2,345	2,356	2,305	2,326	473,000	2,326
2016-11-24	2,340	2,359	2,333	2,338	519,100	2,338
2016-11-22	2,278	2,320	2,263	2,320	496,600	2,320
2016-11-21	2,270	2,305	2,268	2,290	514,200	2,290
2016-11-18	2,298	2,300	2,266	2,272	487,600	2,272
2016-11-17	2,262	2,278	2,246	2,272	481,800	2,272
2016-11-16	2,277	2,310	2,272	2,310	669,900	2,310
2016-11-15	2,270	2,270	2,207	2,267	540,700	2,267
2016-11-14	2,219	2,262	2,215	2,260	496,000	2,260
2016-11-11	2,230	2,264	2,186	2,200	861,900	2,200
2016-11-10	2,184	2,214	2,138	2,212	880,100	2,212
2016-11-09	2,172	2,205	2,018	2,061	843,700	2,061
2016-11-08	2,160	2,169	2,153	2,154	194,300	2,154
2016-11-07	2,137	2,163	2,137	2,147	290,900	2,147
2016-11-04	2,143	2,143	2,102	2,121	458,100	2,121
2016-11-02	2,190	2,190	2,147	2,158	397,800	2,158
2016-11-01	2,210	2,219	2,196	2,214	292,000	2,214
2016-10-31	2,167	2,202	2,167	2,202	305,300	2,202
2016-10-28	2,150	2,184	2,147	2,179	605,600	2,179
2016-10-27	2,148	2,154	2,137	2,145	243,000	2,145
2016-10-26	2,140	2,145	2,132	2,143	298,000	2,143
2016-10-25	2,148	2,157	2,135	2,139	260,500	2,139
2016-10-24	2,147	2,158	2,133	2,140	272,200	2,140
2016-10-21	2,160	2,165	2,144	2,147	285,100	2,147
2016-10-20	2,137	2,153	2,126	2,153	303,100	2,153
2016-10-19	2,135	2,138	2,123	2,130	292,000	2,130
2016-10-17	2,153	2,180	2,146	2,154	504,000	2,154
2016-10-13	2,181	2,199	2,153	2,163	332,300	2,163
2016-10-12	2,180	2,193	2,172	2,176	297,900	2,176
2016-10-11	2,190	2,220	2,190	2,211	306,800	2,211
2016-10-07	2,188	2,211	2,183	2,205	227,700	2,205
2016-10-06	2,188	2,211	2,183	2,197	507,200	2,197
2016-10-05	2,161	2,185	2,159	2,184	393,200	2,184
2016-10-04	2,153	2,181	2,151	2,160	294,200	2,160
2016-10-03	2,215	2,215	2,164	2,167	402,300	2,167
2016-09-30	2,180	2,213	2,131	2,198	535,100	2,198
2016-09-29	2,220	2,225	2,203	2,206	282,800	2,206
2016-09-28	2,250	2,252	2,198	2,207	321,500	2,207
2016-09-27	2,250	2,264	2,202	2,264	521,800	2,264
2016-09-26	2,340	2,340	2,261	2,268	358,300	2,268
2016-09-23	2,350	2,363	2,330	2,340	402,200	2,340
2016-09-21	2,255	2,390	2,237	2,386	1,029,300	2,386
2016-09-20	2,251	2,303	2,251	2,275	359,300	2,275
2016-09-16	2,245	2,288	2,235	2,286	437,400	2,286
2016-09-15	2,257	2,264	2,223	2,239	395,100	2,239
2016-09-14	2,218	2,295	2,211	2,282	981,300	2,282
2016-09-13	2,205	2,221	2,181	2,182	290,700	2,182
2016-09-12	2,166	2,207	2,163	2,204	354,500	2,204
2016-09-09	2,190	2,202	2,183	2,184	249,000	2,184
2016-09-08	2,208	2,209	2,177	2,189	262,800	2,189
2016-09-07	2,208	2,219	2,188	2,214	338,200	2,214
2016-09-06	2,213	2,249	2,212	2,237	265,600	2,237
2016-09-05	2,203	2,220	2,190	2,209	394,600	2,209
2016-09-02	2,174	2,194	2,169	2,189	281,300	2,189
2016-09-01	2,174	2,174	2,158	2,171	310,900	2,171
2016-08-31	2,194	2,210	2,180	2,186	280,200	2,186
2016-08-30	2,160	2,180	2,160	2,180	101,500	2,180
2016-08-29	2,170	2,199	2,163	2,170	337,100	2,170
2016-08-26	2,172	2,172	2,144	2,149	239,500	2,149
2016-08-25	2,163	2,196	2,152	2,190	315,800	2,190
2016-08-24	2,175	2,188	2,140	2,158	475,200	2,158
2016-08-23	2,218	2,231	2,163	2,167	410,500	2,167
2016-08-22	2,257	2,269	2,227	2,236	316,100	2,236
2016-08-19	2,250	2,279	2,236	2,270	251,900	2,270
2016-08-18	2,242	2,306	2,215	2,269	718,500	2,269
2016-08-17	2,178	2,262	2,168	2,256	695,000	2,256
2016-08-16	2,188	2,194	2,143	2,147	360,600	2,147
2016-08-15	2,205	2,217	2,156	2,164	731,600	2,164
2016-08-12	2,288	2,297	2,255	2,273	270,000	2,273
2016-08-10	2,280	2,288	2,244	2,253	304,400	2,253
2016-08-09	2,272	2,309	2,270	2,290	318,500	2,290
2016-08-08	2,248	2,316	2,248	2,290	583,100	2,290
2016-08-05	2,249	2,259	2,205	2,219	281,400	2,219
2016-08-04	2,174	2,259	2,169	2,250	577,200	2,250
2016-08-03	2,155	2,189	2,151	2,172	346,800	2,172
2016-08-02	2,200	2,225	2,181	2,195	374,300	2,195
2016-08-01	2,175	2,237	2,140	2,229	855,100	2,229
2016-07-29	2,080	2,237	2,066	2,232	1,043,100	2,232
2016-07-28	2,119	2,127	2,081	2,082	352,800	2,082
2016-07-27	2,133	2,184	2,089	2,138	957,200	2,138
2016-07-26	2,165	2,165	2,122	2,146	368,600	2,146
2016-07-25	2,168	2,193	2,149	2,154	544,200	2,154
2016-07-22	2,111	2,146	2,101	2,139	443,500	2,139
2016-07-21	2,130	2,157	2,121	2,143	548,700	2,143
2016-07-20	2,085	2,103	2,069	2,099	367,800	2,099
2016-07-19	2,148	2,148	2,096	2,112	448,900	2,112
2016-07-15	2,058	2,112	2,047	2,093	663,300	2,093
2016-07-14	2,059	2,064	2,035	2,048	381,600	2,048
2016-07-13	2,100	2,107	2,056	2,061	704,900	2,061
2016-07-12	2,017	2,075	2,010	2,062	681,400	2,062
2016-07-11	1,982	1,988	1,956	1,980	419,000	1,980
2016-07-08	1,960	1,968	1,927	1,927	554,500	1,927
2016-07-07	1,979	2,005	1,960	1,966	544,700	1,966
2016-07-06	2,019	2,024	1,967	1,991	782,600	1,991
2016-07-05	2,059	2,064	2,030	2,043	358,400	2,043
2016-07-04	2,087	2,088	2,055	2,075	260,100	2,075
2016-07-01	2,134	2,135	2,084	2,087	414,400	2,087
2016-06-30	2,108	2,126	2,081	2,091	512,500	2,091
2016-06-29	2,050	2,087	2,037	2,085	646,600	2,085
2016-06-28	2,005	2,030	1,980	2,014	781,900	2,014
2016-06-27	2,010	2,060	1,995	2,037	950,900	2,037
2016-06-24	2,166	2,174	1,981	1,991	1,436,900	1,991
2016-06-23	2,130	2,145	2,116	2,139	479,300	2,139
2016-06-22	2,168	2,168	2,130	2,135	463,700	2,135
2016-06-21	2,168	2,169	2,138	2,164	456,200	2,164
2016-06-20	2,170	2,187	2,145	2,168	698,400	2,168
2016-06-17	2,152	2,182	2,136	2,161	780,000	2,161
2016-06-16	2,222	2,222	2,177	2,185	469,600	2,185
2016-06-15	2,223	2,264	2,218	2,242	261,200	2,242
2016-06-14	2,232	2,252	2,220	2,241	454,700	2,241
2016-06-13	2,263	2,265	2,231	2,231	373,500	2,231
2016-06-10	2,312	2,315	2,282	2,307	472,200	2,307
2016-06-09	2,353	2,363	2,318	2,321	371,800	2,321
2016-06-08	2,366	2,378	2,342	2,373	467,200	2,373
2016-06-07	2,380	2,397	2,361	2,380	278,900	2,380
2016-06-06	2,353	2,386	2,345	2,380	386,100	2,380
2016-06-03	2,390	2,405	2,377	2,395	304,600	2,395
2016-06-02	2,446	2,450	2,395	2,401	435,800	2,401
2016-06-01	2,465	2,488	2,460	2,469	367,200	2,469
2016-05-31	2,550	2,553	2,467	2,491	1,017,400	2,491
2016-05-30	2,415	2,433	2,398	2,428	294,600	2,428
2016-05-27	2,390	2,405	2,375	2,399	273,200	2,399
2016-05-26	2,425	2,445	2,387	2,392	283,300	2,392
2016-05-25	2,410	2,419	2,400	2,410	394,000	2,410
2016-05-24	2,378	2,382	2,358	2,369	282,100	2,369
2016-05-23	2,390	2,393	2,345	2,386	427,800	2,386
2016-05-20	2,374	2,409	2,370	2,406	280,000	2,406
2016-05-19	2,405	2,423	2,387	2,390	351,400	2,390
2016-05-18	2,365	2,398	2,345	2,370	510,900	2,370
2016-05-17	2,353	2,375	2,339	2,354	512,200	2,354
2016-05-16	2,350	2,357	2,312	2,344	777,100	2,344
2016-05-13	2,400	2,424	2,382	2,382	408,500	2,382
2016-05-12	2,401	2,429	2,388	2,422	303,400	2,422
2016-05-11	2,439	2,460	2,410	2,422	337,000	2,422
2016-05-10	2,395	2,438	2,379	2,437	560,700	2,437
2016-05-09	2,402	2,424	2,386	2,396	426,100	2,396
2016-05-06	2,419	2,443	2,403	2,414	470,200	2,414
2016-05-02	2,407	2,457	2,407	2,445	648,200	2,445
2016-04-28	2,661	2,695	2,514	2,523	1,196,700	2,523
2016-04-27	2,648	2,676	2,595	2,631	2,148,100	2,631
2016-04-26	2,659	2,671	2,627	2,649	495,100	2,649
2016-04-25	2,678	2,699	2,640	2,685	701,100	2,685
2016-04-22	2,601	2,683	2,601	2,656	772,600	2,656
2016-04-21	2,645	2,657	2,623	2,644	481,000	2,644
2016-04-20	2,620	2,636	2,594	2,616	555,700	2,616
2016-04-19	2,581	2,615	2,566	2,610	536,600	2,610
2016-04-18	2,520	2,554	2,514	2,537	411,000	2,537
2016-04-15	2,600	2,633	2,589	2,620	432,500	2,620
2016-04-14	2,570	2,635	2,565	2,635	702,400	2,635
2016-04-13	2,500	2,562	2,481	2,551	596,600	2,551
2016-04-12	2,421	2,488	2,419	2,478	636,600	2,478
2016-04-11	2,426	2,438	2,396	2,421	763,700	2,421
2016-04-08	2,400	2,456	2,365	2,434	824,900	2,434
2016-04-07	2,452	2,460	2,402	2,420	619,300	2,420
2016-04-06	2,469	2,503	2,441	2,455	526,100	2,455
2016-04-05	2,525	2,555	2,467	2,477	744,200	2,477
2016-04-04	2,488	2,565	2,468	2,559	756,100	2,559
2016-04-01	2,595	2,598	2,507	2,519	607,800	2,519
2016-03-31	2,624	2,647	2,600	2,601	645,100	2,601
2016-03-30	2,630	2,643	2,606	2,611	488,400	2,611
2016-03-29	2,662	2,685	2,628	2,636	579,200	2,636
2016-03-28	2,641	2,667	2,636	2,662	569,200	2,662
2016-03-25	2,620	2,657	2,598	2,641	545,600	2,641
2016-03-24	2,665	2,675	2,630	2,655	428,400	2,655
2016-03-23	2,696	2,711	2,657	2,675	466,600	2,675
2016-03-22	2,652	2,697	2,652	2,689	391,800	2,689
2016-03-18	2,614	2,639	2,593	2,626	659,700	2,626
2016-03-17	2,641	2,669	2,613	2,632	354,100	2,632
2016-03-16	2,651	2,670	2,631	2,639	411,900	2,639
2016-03-15	2,689	2,702	2,670	2,686	528,700	2,686
2016-03-14	2,683	2,713	2,671	2,705	461,800	2,705
2016-03-11	2,600	2,650	2,587	2,650	648,800	2,650
2016-03-10	2,616	2,649	2,603	2,637	368,600	2,637
2016-03-09	2,634	2,640	2,591	2,602	536,800	2,602
2016-03-08	2,669	2,686	2,616	2,675	663,500	2,675
2016-03-07	2,700	2,702	2,616	2,641	660,900	2,641
2016-03-04	2,700	2,727	2,678	2,712	725,000	2,712
2016-03-03	2,580	2,696	2,580	2,690	910,300	2,690
2016-03-02	2,533	2,599	2,533	2,569	952,200	2,569
2016-03-01	2,473	2,511	2,465	2,493	811,700	2,493
2016-02-29	2,484	2,493	2,452	2,474	765,600	2,474
2016-02-26	2,453	2,485	2,422	2,447	699,900	2,447
2016-02-25	2,420	2,465	2,420	2,459	563,400	2,459
2016-02-24	2,362	2,404	2,348	2,400	458,800	2,400
2016-02-23	2,378	2,405	2,374	2,383	476,200	2,383
2016-02-22	2,380	2,404	2,359	2,377	384,700	2,377
2016-02-19	2,400	2,410	2,364	2,381	401,700	2,381
2016-02-18	2,442	2,456	2,407	2,421	614,200	2,421
2016-02-17	2,439	2,472	2,377	2,392	890,900	2,392
2016-02-16	2,420	2,497	2,410	2,458	775,000	2,458
2016-02-15	2,348	2,469	2,312	2,443	1,309,300	2,443
2016-02-12	2,191	2,298	2,178	2,253	1,652,100	2,253
2016-02-10	2,311	2,364	2,255	2,273	1,288,800	2,273
2016-02-09	2,300	2,368	2,298	2,311	1,194,900	2,311
2016-02-08	2,291	2,419	2,280	2,375	977,400	2,375
2016-02-05	2,430	2,440	2,300	2,345	1,451,800	2,345
2016-02-04	2,438	2,489	2,422	2,454	714,600	2,454
2016-02-03	2,470	2,501	2,431	2,467	1,239,500	2,467
2016-02-02	2,495	2,560	2,408	2,478	1,873,200	2,478
2016-02-01	2,676	2,676	2,487	2,504	2,691,100	2,504
2016-01-29	2,731	2,797	2,661	2,742	1,037,800	2,742
2016-01-28	2,746	2,759	2,725	2,739	301,600	2,739
2016-01-27	2,741	2,779	2,739	2,756	507,800	2,756
2016-01-26	2,671	2,710	2,647	2,699	498,700	2,699
2016-01-25	2,720	2,730	2,685	2,701	678,200	2,701
2016-01-22	2,650	2,677	2,606	2,670	939,100	2,670
2016-01-21	2,602	2,695	2,575	2,599	1,443,900	2,599
2016-01-20	2,795	2,795	2,636	2,645	1,090,500	2,645
2016-01-19	2,721	2,789	2,721	2,761	725,800	2,761
2016-01-18	2,726	2,763	2,702	2,751	749,700	2,751
2016-01-15	2,839	2,844	2,750	2,771	959,900	2,771
2016-01-14	2,745	2,748	2,698	2,744	1,194,200	2,744
2016-01-13	2,769	2,872	2,769	2,845	1,188,700	2,845
2016-01-12	2,833	2,855	2,741	2,753	1,375,000	2,753
2016-01-08	2,879	2,910	2,832	2,861	1,528,700	2,861
2016-01-07	2,943	2,954	2,888	2,906	1,761,300	2,906
2016-01-06	3,020	3,030	2,951	2,984	1,776,100	2,984
2016-01-05	3,075	3,130	3,000	3,030	1,656,400	3,030
2016-01-04	3,085	3,135	3,070	3,085	2,267,500	3,085

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7181 (株)かんぽ生命保険 の時系列データ [2016年度]

7181 (株)かんぽ生命保険の時系列データ [2016年度]