7181 (株)かんぽ生命保険の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,641	2,662	2,633	2,653	229,500	2,653
2017-12-28	2,651	2,657	2,637	2,646	290,000	2,646
2017-12-27	2,643	2,654	2,641	2,653	238,500	2,653
2017-12-26	2,641	2,657	2,640	2,645	337,100	2,645
2017-12-25	2,667	2,674	2,640	2,646	260,300	2,646
2017-12-22	2,659	2,673	2,652	2,669	391,700	2,669
2017-12-21	2,670	2,676	2,654	2,660	274,900	2,660
2017-12-20	2,652	2,670	2,630	2,666	538,500	2,666
2017-12-19	2,600	2,626	2,592	2,614	527,500	2,614
2017-12-18	2,634	2,645	2,621	2,627	388,800	2,627
2017-12-15	2,654	2,655	2,604	2,613	520,700	2,613
2017-12-14	2,672	2,691	2,616	2,634	693,000	2,634
2017-12-13	2,672	2,706	2,670	2,692	653,600	2,692
2017-12-12	2,623	2,674	2,623	2,669	555,900	2,669
2017-12-11	2,628	2,647	2,614	2,640	424,800	2,640
2017-12-08	2,570	2,636	2,570	2,628	783,200	2,628
2017-12-07	2,545	2,615	2,543	2,593	1,057,900	2,593
2017-12-06	2,540	2,551	2,505	2,536	1,106,600	2,536
2017-12-05	2,450	2,483	2,445	2,471	322,800	2,471
2017-12-04	2,463	2,463	2,447	2,452	162,800	2,452
2017-12-01	2,469	2,477	2,457	2,465	444,600	2,465
2017-11-30	2,393	2,463	2,392	2,446	748,900	2,446
2017-11-29	2,354	2,390	2,351	2,376	489,000	2,376
2017-11-28	2,331	2,344	2,325	2,341	276,700	2,341
2017-11-27	2,353	2,361	2,338	2,342	271,900	2,342
2017-11-24	2,333	2,347	2,318	2,345	283,500	2,345
2017-11-22	2,340	2,351	2,335	2,336	242,500	2,336
2017-11-21	2,338	2,349	2,333	2,341	238,100	2,341
2017-11-20	2,330	2,353	2,330	2,337	408,200	2,337
2017-11-17	2,338	2,340	2,313	2,328	789,000	2,328
2017-11-16	2,345	2,359	2,330	2,338	509,900	2,338
2017-11-15	2,380	2,404	2,351	2,367	590,300	2,367
2017-11-13	2,406	2,412	2,400	2,405	230,700	2,405
2017-11-10	2,411	2,428	2,411	2,416	245,300	2,416
2017-11-09	2,432	2,467	2,418	2,440	408,800	2,440
2017-11-08	2,433	2,439	2,422	2,427	261,500	2,427
2017-11-07	2,421	2,453	2,415	2,444	367,600	2,444
2017-11-06	2,448	2,452	2,420	2,431	293,900	2,431
2017-11-02	2,449	2,451	2,437	2,448	272,800	2,448
2017-11-01	2,461	2,466	2,443	2,451	322,300	2,451
2017-10-31	2,471	2,471	2,441	2,447	389,300	2,447
2017-10-30	2,508	2,508	2,490	2,494	475,000	2,494
2017-10-27	2,500	2,512	2,489	2,501	395,000	2,501
2017-10-26	2,468	2,490	2,459	2,487	327,300	2,487
2017-10-25	2,460	2,498	2,453	2,460	604,000	2,460
2017-10-24	2,425	2,457	2,420	2,442	453,500	2,442
2017-10-23	2,429	2,436	2,418	2,424	343,600	2,424
2017-10-20	2,418	2,422	2,409	2,415	321,400	2,415
2017-10-19	2,418	2,430	2,411	2,430	328,900	2,430
2017-10-18	2,421	2,427	2,410	2,415	304,800	2,415
2017-10-17	2,418	2,423	2,407	2,415	313,900	2,415
2017-10-16	2,418	2,436	2,412	2,414	333,300	2,414
2017-10-13	2,403	2,423	2,395	2,418	383,700	2,418
2017-10-12	2,417	2,422	2,406	2,419	293,700	2,419
2017-10-11	2,434	2,440	2,420	2,424	238,600	2,424
2017-10-10	2,444	2,445	2,422	2,440	243,000	2,440
2017-10-06	2,425	2,455	2,425	2,449	269,500	2,449
2017-10-05	2,417	2,425	2,411	2,415	217,000	2,415
2017-10-04	2,429	2,447	2,412	2,440	487,300	2,440
2017-10-03	2,432	2,434	2,415	2,426	244,600	2,426
2017-10-02	2,410	2,434	2,405	2,431	374,800	2,431
2017-09-29	2,400	2,418	2,390	2,411	317,400	2,411
2017-09-28	2,430	2,448	2,408	2,410	292,200	2,410
2017-09-27	2,390	2,412	2,376	2,404	358,700	2,404
2017-09-26	2,428	2,437	2,398	2,400	405,100	2,400
2017-09-25	2,444	2,459	2,431	2,445	428,700	2,445
2017-09-22	2,440	2,446	2,422	2,432	289,300	2,432
2017-09-21	2,451	2,493	2,438	2,445	826,100	2,445
2017-09-20	2,390	2,440	2,386	2,437	560,500	2,437
2017-09-19	2,351	2,399	2,344	2,387	613,100	2,387
2017-09-15	2,260	2,325	2,257	2,315	854,100	2,315
2017-09-14	2,281	2,284	2,263	2,272	603,300	2,272
2017-09-13	2,300	2,324	2,288	2,312	563,000	2,312
2017-09-12	2,300	2,325	2,282	2,290	891,000	2,290
2017-09-11	2,291	2,300	2,255	2,257	349,100	2,257
2017-09-08	2,261	2,290	2,257	2,278	523,200	2,278
2017-09-07	2,285	2,305	2,279	2,284	351,400	2,284
2017-09-06	2,260	2,277	2,256	2,274	389,600	2,274
2017-09-05	2,344	2,346	2,256	2,270	682,000	2,270
2017-09-04	2,369	2,378	2,344	2,345	254,300	2,345
2017-09-01	2,375	2,387	2,355	2,384	238,900	2,384
2017-08-31	2,363	2,378	2,363	2,368	183,400	2,368
2017-08-30	2,364	2,380	2,355	2,360	242,200	2,360
2017-08-29	2,347	2,361	2,340	2,361	213,000	2,361
2017-08-28	2,374	2,384	2,356	2,360	200,400	2,360
2017-08-25	2,377	2,394	2,364	2,378	302,700	2,378
2017-08-24	2,362	2,367	2,356	2,358	198,200	2,358
2017-08-23	2,385	2,397	2,367	2,368	190,000	2,368
2017-08-22	2,365	2,383	2,361	2,381	170,700	2,381
2017-08-21	2,388	2,391	2,369	2,377	137,600	2,377
2017-08-18	2,378	2,387	2,357	2,387	373,100	2,387
2017-08-17	2,401	2,408	2,390	2,405	207,400	2,405
2017-08-16	2,409	2,419	2,405	2,413	148,300	2,413
2017-08-15	2,400	2,428	2,400	2,411	247,500	2,411
2017-08-14	2,400	2,412	2,393	2,396	385,700	2,396
2017-08-10	2,415	2,423	2,401	2,416	258,900	2,416
2017-08-09	2,439	2,444	2,416	2,426	202,100	2,426
2017-08-08	2,441	2,446	2,431	2,443	163,500	2,443
2017-08-07	2,457	2,462	2,445	2,447	111,000	2,447
2017-08-04	2,437	2,441	2,425	2,439	208,100	2,439
2017-08-03	2,460	2,466	2,440	2,457	137,900	2,457
2017-08-02	2,478	2,479	2,457	2,460	176,700	2,460
2017-08-01	2,425	2,475	2,425	2,467	321,400	2,467
2017-07-31	2,421	2,446	2,418	2,425	235,200	2,425
2017-07-28	2,432	2,439	2,427	2,436	173,800	2,436
2017-07-27	2,440	2,453	2,429	2,435	220,600	2,435
2017-07-26	2,456	2,467	2,444	2,447	203,900	2,447
2017-07-25	2,465	2,472	2,443	2,445	184,500	2,445
2017-07-24	2,451	2,459	2,433	2,458	276,900	2,458
2017-07-21	2,476	2,480	2,453	2,467	314,100	2,467
2017-07-20	2,475	2,496	2,475	2,485	244,400	2,485
2017-07-19	2,492	2,498	2,476	2,483	302,700	2,483
2017-07-18	2,492	2,506	2,475	2,504	224,400	2,504
2017-07-14	2,514	2,521	2,499	2,501	195,600	2,501
2017-07-13	2,544	2,547	2,488	2,514	358,700	2,514
2017-07-12	2,534	2,547	2,533	2,544	211,500	2,544
2017-07-11	2,530	2,565	2,524	2,553	440,800	2,553
2017-07-10	2,529	2,535	2,512	2,515	435,000	2,515
2017-07-07	2,443	2,511	2,443	2,488	519,500	2,488
2017-07-06	2,455	2,475	2,453	2,465	238,800	2,465
2017-07-05	2,454	2,474	2,444	2,474	259,300	2,474
2017-07-04	2,479	2,494	2,463	2,471	339,900	2,471
2017-07-03	2,479	2,490	2,442	2,450	733,300	2,450
2017-06-30	2,440	2,491	2,434	2,478	620,700	2,478
2017-06-29	2,434	2,449	2,421	2,446	337,200	2,446
2017-06-28	2,420	2,444	2,413	2,417	356,600	2,417
2017-06-27	2,429	2,434	2,420	2,423	177,700	2,423
2017-06-26	2,440	2,440	2,414	2,424	279,300	2,424
2017-06-23	2,413	2,432	2,401	2,432	233,800	2,432
2017-06-22	2,416	2,420	2,410	2,413	234,700	2,413
2017-06-21	2,426	2,433	2,414	2,420	227,800	2,420
2017-06-20	2,441	2,457	2,422	2,422	365,700	2,422
2017-06-19	2,426	2,436	2,413	2,416	197,000	2,416
2017-06-16	2,425	2,450	2,418	2,427	431,500	2,427
2017-06-15	2,450	2,455	2,401	2,418	424,100	2,418
2017-06-14	2,477	2,478	2,453	2,468	225,100	2,468
2017-06-13	2,461	2,494	2,451	2,482	281,200	2,482
2017-06-12	2,466	2,510	2,460	2,473	447,000	2,473
2017-06-09	2,456	2,461	2,422	2,430	324,900	2,430
2017-06-08	2,460	2,489	2,435	2,458	554,200	2,458
2017-06-07	2,410	2,460	2,392	2,452	616,600	2,452
2017-06-06	2,420	2,447	2,414	2,414	221,000	2,414
2017-06-05	2,450	2,450	2,419	2,427	310,900	2,427
2017-06-02	2,402	2,468	2,402	2,459	484,800	2,459
2017-06-01	2,384	2,412	2,382	2,399	357,300	2,399
2017-05-31	2,376	2,384	2,361	2,377	448,900	2,377
2017-05-30	2,414	2,414	2,380	2,384	414,200	2,384
2017-05-29	2,400	2,401	2,385	2,396	222,100	2,396
2017-05-26	2,410	2,419	2,402	2,403	216,500	2,403
2017-05-25	2,406	2,421	2,403	2,407	411,000	2,407
2017-05-24	2,451	2,466	2,430	2,436	759,200	2,436
2017-05-23	2,405	2,409	2,387	2,401	353,300	2,401
2017-05-22	2,441	2,449	2,403	2,405	394,000	2,405
2017-05-19	2,419	2,442	2,398	2,437	411,500	2,437
2017-05-18	2,402	2,420	2,397	2,411	446,100	2,411
2017-05-17	2,473	2,479	2,439	2,447	656,300	2,447
2017-05-16	2,528	2,571	2,511	2,523	435,400	2,523
2017-05-15	2,530	2,563	2,530	2,561	195,200	2,561
2017-05-12	2,554	2,568	2,549	2,566	211,100	2,566
2017-05-11	2,590	2,593	2,573	2,576	186,700	2,576
2017-05-10	2,594	2,607	2,583	2,592	190,100	2,592
2017-05-09	2,601	2,607	2,588	2,598	228,900	2,598
2017-05-08	2,569	2,608	2,568	2,601	422,300	2,601
2017-05-02	2,541	2,566	2,541	2,546	274,600	2,546
2017-05-01	2,523	2,544	2,523	2,541	229,900	2,541
2017-04-28	2,541	2,572	2,528	2,538	365,500	2,538
2017-04-27	2,577	2,582	2,554	2,566	547,900	2,566
2017-04-26	2,516	2,537	2,501	2,533	313,800	2,533
2017-04-25	2,460	2,504	2,454	2,498	372,200	2,498
2017-04-24	2,480	2,484	2,440	2,451	276,000	2,451
2017-04-21	2,396	2,455	2,395	2,442	448,800	2,442
2017-04-20	2,418	2,440	2,401	2,401	548,400	2,401
2017-04-19	2,409	2,424	2,400	2,414	320,000	2,414
2017-04-18	2,438	2,459	2,422	2,427	232,300	2,427
2017-04-17	2,410	2,435	2,398	2,423	234,600	2,423
2017-04-14	2,404	2,439	2,392	2,435	356,600	2,435
2017-04-13	2,400	2,435	2,395	2,434	340,800	2,434
2017-04-12	2,444	2,462	2,441	2,455	289,600	2,455
2017-04-11	2,450	2,489	2,446	2,479	258,800	2,479
2017-04-10	2,466	2,493	2,463	2,479	256,600	2,479
2017-04-07	2,461	2,483	2,440	2,446	421,300	2,446
2017-04-06	2,472	2,483	2,454	2,457	364,200	2,457
2017-04-05	2,512	2,515	2,464	2,485	349,800	2,485
2017-04-04	2,520	2,533	2,497	2,507	484,600	2,507
2017-04-03	2,552	2,564	2,526	2,546	423,600	2,546
2017-03-31	2,581	2,600	2,551	2,551	513,500	2,551
2017-03-30	2,585	2,592	2,567	2,571	396,800	2,571
2017-03-29	2,653	2,674	2,611	2,612	521,200	2,612
2017-03-28	2,702	2,709	2,670	2,699	363,800	2,699
2017-03-27	2,662	2,665	2,631	2,660	372,000	2,660
2017-03-24	2,670	2,703	2,659	2,696	242,200	2,696
2017-03-23	2,645	2,667	2,641	2,659	228,200	2,659
2017-03-22	2,676	2,688	2,643	2,657	445,200	2,657
2017-03-21	2,763	2,766	2,722	2,731	484,000	2,731
2017-03-17	2,790	2,803	2,777	2,788	311,600	2,788
2017-03-16	2,788	2,813	2,788	2,802	343,900	2,802
2017-03-15	2,782	2,820	2,782	2,813	194,300	2,813
2017-03-14	2,820	2,832	2,791	2,809	245,300	2,809
2017-03-13	2,801	2,811	2,797	2,807	232,600	2,807
2017-03-10	2,786	2,816	2,782	2,811	577,000	2,811
2017-03-09	2,770	2,777	2,755	2,762	185,300	2,762
2017-03-08	2,762	2,765	2,742	2,764	173,600	2,764
2017-03-07	2,731	2,765	2,731	2,762	209,800	2,762
2017-03-06	2,735	2,760	2,724	2,746	241,100	2,746
2017-03-03	2,750	2,776	2,747	2,754	215,800	2,754
2017-03-02	2,766	2,783	2,751	2,751	300,400	2,751
2017-03-01	2,701	2,742	2,693	2,733	376,100	2,733
2017-02-28	2,752	2,775	2,708	2,708	565,900	2,708
2017-02-27	2,782	2,785	2,707	2,731	506,100	2,731
2017-02-24	2,772	2,815	2,772	2,805	548,800	2,805
2017-02-23	2,780	2,795	2,760	2,791	423,400	2,791
2017-02-22	2,795	2,797	2,772	2,777	261,500	2,777
2017-02-21	2,762	2,793	2,756	2,792	263,000	2,792
2017-02-20	2,777	2,789	2,761	2,780	235,800	2,780
2017-02-17	2,771	2,787	2,756	2,785	396,800	2,785
2017-02-16	2,762	2,777	2,749	2,776	352,800	2,776
2017-02-15	2,730	2,783	2,720	2,762	662,900	2,762
2017-02-14	2,720	2,732	2,688	2,691	351,400	2,691
2017-02-13	2,700	2,734	2,700	2,717	387,700	2,717
2017-02-10	2,692	2,700	2,681	2,698	429,500	2,698
2017-02-09	2,676	2,687	2,669	2,678	220,900	2,678
2017-02-08	2,670	2,689	2,666	2,689	314,100	2,689
2017-02-07	2,663	2,684	2,653	2,672	413,200	2,672
2017-02-06	2,664	2,688	2,660	2,679	591,500	2,679
2017-02-03	2,600	2,691	2,599	2,627	1,252,200	2,627
2017-02-02	2,605	2,606	2,585	2,594	497,300	2,594
2017-02-01	2,565	2,601	2,554	2,597	611,600	2,597
2017-01-31	2,546	2,607	2,545	2,585	807,600	2,585
2017-01-30	2,567	2,575	2,557	2,573	491,400	2,573
2017-01-27	2,567	2,580	2,542	2,567	593,600	2,567
2017-01-26	2,477	2,559	2,475	2,558	911,800	2,558
2017-01-25	2,478	2,478	2,441	2,456	647,600	2,456
2017-01-24	2,444	2,462	2,415	2,428	583,300	2,428
2017-01-23	2,462	2,474	2,437	2,446	428,900	2,446
2017-01-20	2,408	2,491	2,407	2,484	881,100	2,484
2017-01-19	2,380	2,428	2,379	2,391	441,900	2,391
2017-01-18	2,341	2,360	2,325	2,356	455,200	2,356
2017-01-17	2,373	2,378	2,341	2,362	722,400	2,362
2017-01-16	2,450	2,477	2,366	2,373	1,026,200	2,373
2017-01-13	2,444	2,469	2,444	2,462	419,200	2,462
2017-01-12	2,476	2,482	2,458	2,465	279,000	2,465
2017-01-11	2,480	2,492	2,478	2,487	224,700	2,487
2017-01-10	2,517	2,517	2,479	2,480	365,800	2,480
2017-01-06	2,501	2,519	2,495	2,519	378,200	2,519
2017-01-05	2,538	2,557	2,530	2,541	409,300	2,541
2017-01-04	2,529	2,564	2,524	2,536	657,800	2,536

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 [2017年度]

7181 (株)かんぽ生命保険の時系列データ [2017年度]