7181 (株)かんぽ生命保険の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,532	2,556	2,500	2,547	331,400	2,547
2018-12-27	2,532	2,579	2,503	2,532	417,000	2,532
2018-12-26	2,462	2,497	2,433	2,454	360,400	2,454
2018-12-25	2,482	2,490	2,410	2,467	420,600	2,467
2018-12-21	2,536	2,548	2,483	2,506	439,200	2,506
2018-12-20	2,546	2,577	2,530	2,550	521,500	2,550
2018-12-19	2,550	2,556	2,508	2,547	304,200	2,547
2018-12-18	2,569	2,596	2,558	2,563	307,200	2,563
2018-12-17	2,606	2,625	2,590	2,601	355,100	2,601
2018-12-14	2,668	2,670	2,559	2,572	828,500	2,572
2018-12-13	2,679	2,707	2,676	2,682	297,500	2,682
2018-12-12	2,690	2,714	2,679	2,694	370,900	2,694
2018-12-11	2,675	2,675	2,644	2,651	504,400	2,651
2018-12-10	2,668	2,691	2,663	2,673	418,300	2,673
2018-12-07	2,711	2,724	2,681	2,707	455,700	2,707
2018-12-06	2,770	2,778	2,689	2,727	528,500	2,727
2018-12-05	2,836	2,849	2,775	2,784	637,500	2,784
2018-12-04	2,900	2,900	2,849	2,855	500,500	2,855
2018-12-03	2,900	2,907	2,878	2,886	356,900	2,886
2018-11-30	2,900	2,913	2,862	2,865	526,100	2,865
2018-11-29	2,900	2,911	2,881	2,890	486,500	2,890
2018-11-28	2,883	2,895	2,861	2,869	324,000	2,869
2018-11-27	2,865	2,878	2,849	2,869	307,700	2,869
2018-11-26	2,825	2,847	2,815	2,833	254,000	2,833
2018-11-22	2,796	2,832	2,794	2,832	427,200	2,832
2018-11-21	2,836	2,836	2,751	2,794	704,900	2,794
2018-11-20	2,842	2,897	2,842	2,875	655,700	2,875
2018-11-19	2,797	2,850	2,783	2,847	724,900	2,847
2018-11-16	2,757	2,822	2,757	2,799	544,000	2,799
2018-11-15	2,735	2,813	2,725	2,750	904,700	2,750
2018-11-14	2,773	2,792	2,762	2,781	281,700	2,781
2018-11-13	2,749	2,763	2,721	2,763	287,200	2,763
2018-11-12	2,782	2,817	2,778	2,813	202,200	2,813
2018-11-09	2,805	2,824	2,792	2,793	224,200	2,793
2018-11-08	2,769	2,810	2,769	2,810	410,300	2,810
2018-11-07	2,793	2,809	2,741	2,748	498,600	2,748
2018-11-06	2,732	2,793	2,730	2,783	500,800	2,783
2018-11-05	2,705	2,733	2,705	2,713	257,000	2,713
2018-11-02	2,703	2,737	2,686	2,719	415,800	2,719
2018-11-01	2,663	2,731	2,663	2,716	333,000	2,716
2018-10-31	2,709	2,718	2,679	2,691	307,300	2,691
2018-10-30	2,660	2,722	2,659	2,716	446,600	2,716
2018-10-29	2,697	2,699	2,652	2,673	279,300	2,673
2018-10-26	2,649	2,691	2,634	2,672	533,500	2,672
2018-10-25	2,662	2,684	2,633	2,639	558,900	2,639
2018-10-24	2,730	2,736	2,693	2,712	246,300	2,712
2018-10-23	2,761	2,763	2,695	2,724	409,400	2,724
2018-10-22	2,757	2,773	2,729	2,762	282,100	2,762
2018-10-19	2,724	2,782	2,724	2,780	415,900	2,780
2018-10-18	2,766	2,785	2,757	2,761	387,600	2,761
2018-10-17	2,725	2,771	2,720	2,740	407,100	2,740
2018-10-16	2,647	2,700	2,645	2,694	385,400	2,694
2018-10-15	2,667	2,688	2,641	2,650	400,200	2,650
2018-10-12	2,693	2,696	2,654	2,675	667,400	2,675
2018-10-11	2,690	2,711	2,653	2,686	625,300	2,686
2018-10-10	2,705	2,752	2,700	2,735	333,800	2,735
2018-10-09	2,738	2,738	2,682	2,703	345,700	2,703
2018-10-05	2,704	2,751	2,704	2,740	402,200	2,740
2018-10-04	2,704	2,738	2,690	2,720	370,400	2,720
2018-10-03	2,684	2,704	2,672	2,682	268,300	2,682
2018-10-02	2,695	2,742	2,694	2,701	384,300	2,701
2018-10-01	2,692	2,713	2,672	2,705	282,300	2,705
2018-09-28	2,730	2,744	2,690	2,693	507,000	2,693
2018-09-27	2,751	2,751	2,695	2,706	330,300	2,706
2018-09-26	2,760	2,767	2,726	2,751	400,700	2,751
2018-09-25	2,719	2,772	2,712	2,772	771,900	2,772
2018-09-21	2,668	2,716	2,668	2,700	759,800	2,700
2018-09-20	2,640	2,656	2,619	2,643	346,000	2,643
2018-09-19	2,635	2,641	2,591	2,625	505,900	2,625
2018-09-18	2,544	2,625	2,544	2,615	674,200	2,615
2018-09-14	2,513	2,529	2,505	2,524	404,500	2,524
2018-09-13	2,505	2,519	2,491	2,511	414,400	2,511
2018-09-12	2,484	2,499	2,474	2,495	260,900	2,495
2018-09-11	2,488	2,494	2,469	2,483	183,500	2,483
2018-09-10	2,448	2,508	2,441	2,498	389,100	2,498
2018-09-07	2,433	2,447	2,428	2,443	236,600	2,443
2018-09-06	2,465	2,467	2,446	2,459	306,000	2,459
2018-09-05	2,463	2,468	2,435	2,455	205,000	2,455
2018-09-04	2,483	2,483	2,451	2,463	173,100	2,463
2018-09-03	2,482	2,493	2,454	2,474	251,800	2,474
2018-08-31	2,490	2,506	2,466	2,494	307,000	2,494
2018-08-30	2,499	2,504	2,474	2,481	217,500	2,481
2018-08-29	2,458	2,499	2,458	2,492	232,500	2,492
2018-08-28	2,452	2,477	2,450	2,465	326,000	2,465
2018-08-27	2,437	2,445	2,421	2,441	284,600	2,441
2018-08-24	2,408	2,431	2,406	2,422	181,300	2,422
2018-08-23	2,389	2,418	2,380	2,412	266,500	2,412
2018-08-22	2,362	2,394	2,362	2,389	149,600	2,389
2018-08-21	2,361	2,389	2,361	2,380	215,000	2,380
2018-08-20	2,375	2,400	2,369	2,396	182,300	2,396
2018-08-17	2,376	2,387	2,345	2,373	218,000	2,373
2018-08-16	2,325	2,350	2,320	2,342	238,000	2,342
2018-08-15	2,360	2,378	2,347	2,363	393,800	2,363
2018-08-14	2,333	2,339	2,312	2,336	265,100	2,336
2018-08-13	2,322	2,398	2,322	2,346	715,500	2,346
2018-08-10	2,368	2,369	2,327	2,331	319,600	2,331
2018-08-09	2,376	2,380	2,361	2,370	144,900	2,370
2018-08-08	2,400	2,413	2,379	2,388	227,500	2,388
2018-08-07	2,356	2,393	2,355	2,393	220,700	2,393
2018-08-06	2,360	2,374	2,349	2,358	166,800	2,358
2018-08-03	2,402	2,412	2,373	2,381	221,600	2,381
2018-08-02	2,437	2,454	2,425	2,427	256,400	2,427
2018-08-01	2,383	2,443	2,364	2,440	443,800	2,440
2018-07-31	2,443	2,455	2,371	2,373	615,700	2,373
2018-07-30	2,411	2,438	2,402	2,427	326,300	2,427
2018-07-27	2,417	2,417	2,402	2,415	261,500	2,415
2018-07-26	2,390	2,404	2,384	2,399	441,200	2,399
2018-07-25	2,410	2,430	2,373	2,378	446,800	2,378
2018-07-24	2,371	2,402	2,370	2,387	546,200	2,387
2018-07-23	2,295	2,364	2,295	2,349	756,400	2,349
2018-07-20	2,278	2,290	2,261	2,272	319,500	2,272
2018-07-19	2,277	2,301	2,269	2,298	295,100	2,298
2018-07-18	2,270	2,292	2,266	2,268	401,500	2,268
2018-07-17	2,271	2,288	2,264	2,270	517,900	2,270
2018-07-13	2,270	2,297	2,269	2,286	293,200	2,286
2018-07-12	2,273	2,291	2,271	2,279	250,000	2,279
2018-07-11	2,279	2,285	2,258	2,273	311,600	2,273
2018-07-10	2,298	2,325	2,298	2,305	276,900	2,305
2018-07-09	2,285	2,291	2,266	2,279	221,400	2,279
2018-07-06	2,265	2,299	2,253	2,285	315,200	2,285
2018-07-05	2,285	2,297	2,268	2,274	433,000	2,274
2018-07-04	2,245	2,283	2,243	2,264	340,100	2,264
2018-07-03	2,241	2,256	2,232	2,255	599,600	2,255
2018-07-02	2,257	2,269	2,239	2,253	636,200	2,253
2018-06-29	2,300	2,301	2,267	2,278	395,000	2,278
2018-06-28	2,313	2,324	2,278	2,288	398,700	2,288
2018-06-27	2,330	2,338	2,298	2,321	370,000	2,321
2018-06-26	2,295	2,334	2,272	2,323	623,300	2,323
2018-06-25	2,320	2,339	2,306	2,325	409,400	2,325
2018-06-22	2,337	2,344	2,300	2,326	458,100	2,326
2018-06-21	2,350	2,375	2,340	2,364	459,600	2,364
2018-06-20	2,360	2,362	2,326	2,361	475,200	2,361
2018-06-19	2,369	2,395	2,362	2,381	359,600	2,381
2018-06-18	2,430	2,430	2,375	2,386	563,600	2,386
2018-06-15	2,487	2,487	2,456	2,459	358,500	2,459
2018-06-14	2,480	2,492	2,453	2,471	425,100	2,471
2018-06-13	2,463	2,508	2,453	2,494	406,700	2,494
2018-06-12	2,473	2,490	2,462	2,469	328,700	2,469
2018-06-11	2,481	2,488	2,461	2,476	222,800	2,476
2018-06-08	2,475	2,496	2,475	2,480	338,600	2,480
2018-06-07	2,473	2,513	2,453	2,501	259,800	2,501
2018-06-06	2,473	2,499	2,467	2,491	204,900	2,491
2018-06-05	2,500	2,520	2,489	2,495	255,700	2,495
2018-06-04	2,463	2,509	2,454	2,500	219,700	2,500
2018-06-01	2,420	2,460	2,403	2,449	326,300	2,449
2018-05-31	2,433	2,436	2,409	2,423	334,200	2,423
2018-05-30	2,451	2,457	2,411	2,428	403,400	2,428
2018-05-29	2,492	2,501	2,482	2,498	245,000	2,498
2018-05-28	2,490	2,500	2,453	2,495	289,100	2,495
2018-05-25	2,451	2,500	2,451	2,496	337,400	2,496
2018-05-24	2,480	2,494	2,447	2,479	552,200	2,479
2018-05-23	2,510	2,516	2,480	2,492	378,100	2,492
2018-05-22	2,520	2,521	2,502	2,512	380,100	2,512
2018-05-21	2,568	2,572	2,537	2,538	306,700	2,538
2018-05-18	2,586	2,592	2,572	2,589	232,600	2,589
2018-05-17	2,540	2,578	2,538	2,575	518,500	2,575
2018-05-16	2,601	2,619	2,537	2,546	929,500	2,546
2018-05-15	2,638	2,668	2,630	2,668	272,300	2,668
2018-05-14	2,605	2,623	2,592	2,623	268,200	2,623
2018-05-11	2,594	2,608	2,590	2,607	247,500	2,607
2018-05-10	2,635	2,635	2,600	2,607	332,800	2,607
2018-05-09	2,650	2,652	2,606	2,623	349,400	2,623
2018-05-08	2,645	2,671	2,644	2,652	209,400	2,652
2018-05-07	2,686	2,691	2,598	2,641	515,700	2,641
2018-05-02	2,707	2,707	2,676	2,685	185,600	2,685
2018-05-01	2,692	2,694	2,670	2,683	209,200	2,683
2018-04-27	2,720	2,724	2,677	2,692	363,600	2,692
2018-04-26	2,731	2,739	2,694	2,704	362,300	2,704
2018-04-25	2,693	2,727	2,692	2,720	511,300	2,720
2018-04-24	2,700	2,715	2,669	2,714	567,600	2,714
2018-04-23	2,599	2,667	2,591	2,666	661,600	2,666
2018-04-20	2,531	2,603	2,531	2,592	543,600	2,592
2018-04-19	2,514	2,543	2,510	2,536	304,900	2,536
2018-04-18	2,501	2,522	2,497	2,510	291,700	2,510
2018-04-17	2,520	2,521	2,494	2,516	325,200	2,516
2018-04-16	2,551	2,556	2,511	2,521	329,700	2,521
2018-04-13	2,539	2,566	2,539	2,560	312,700	2,560
2018-04-12	2,537	2,538	2,514	2,529	268,700	2,529
2018-04-11	2,520	2,548	2,516	2,541	392,600	2,541
2018-04-10	2,500	2,523	2,480	2,515	545,300	2,515
2018-04-09	2,492	2,523	2,492	2,518	404,200	2,518
2018-04-06	2,460	2,491	2,460	2,478	338,100	2,478
2018-04-05	2,475	2,490	2,459	2,462	498,500	2,462
2018-04-04	2,450	2,492	2,440	2,482	424,400	2,482
2018-04-03	2,456	2,460	2,432	2,440	421,400	2,440
2018-03-30	2,500	2,505	2,480	2,495	344,600	2,495
2018-03-29	2,523	2,527	2,478	2,501	303,000	2,501
2018-03-28	2,490	2,520	2,464	2,517	525,800	2,517
2018-03-27	2,520	2,562	2,518	2,555	499,700	2,555
2018-03-26	2,530	2,534	2,483	2,506	475,400	2,506
2018-03-23	2,556	2,564	2,523	2,545	531,700	2,545
2018-03-22	2,610	2,615	2,586	2,606	405,500	2,606
2018-03-20	2,605	2,634	2,600	2,624	407,000	2,624
2018-03-19	2,594	2,625	2,593	2,611	303,300	2,611
2018-03-16	2,618	2,621	2,597	2,605	319,900	2,605
2018-03-15	2,628	2,638	2,598	2,614	457,100	2,614
2018-03-14	2,631	2,647	2,623	2,640	280,200	2,640
2018-03-13	2,620	2,651	2,616	2,650	344,600	2,650
2018-03-12	2,669	2,673	2,621	2,631	420,300	2,631
2018-03-09	2,656	2,665	2,619	2,630	413,200	2,630
2018-03-08	2,655	2,661	2,625	2,627	239,000	2,627
2018-03-07	2,645	2,662	2,620	2,627	387,600	2,627
2018-03-06	2,657	2,695	2,645	2,653	484,700	2,653
2018-03-05	2,631	2,666	2,624	2,648	483,000	2,648
2018-03-02	2,651	2,663	2,626	2,658	369,200	2,658
2018-03-01	2,700	2,700	2,673	2,691	393,100	2,691
2018-02-28	2,740	2,744	2,710	2,710	303,600	2,710
2018-02-27	2,730	2,751	2,718	2,729	406,500	2,729
2018-02-26	2,767	2,768	2,703	2,711	438,800	2,711
2018-02-23	2,733	2,759	2,729	2,748	270,800	2,748
2018-02-22	2,749	2,766	2,736	2,745	367,800	2,745
2018-02-21	2,795	2,810	2,729	2,744	434,500	2,744
2018-02-20	2,798	2,807	2,751	2,787	343,600	2,787
2018-02-19	2,796	2,811	2,794	2,811	429,700	2,811
2018-02-16	2,730	2,783	2,717	2,771	481,100	2,771
2018-02-15	2,678	2,744	2,671	2,701	645,500	2,701
2018-02-14	2,728	2,745	2,681	2,722	559,100	2,722
2018-02-13	2,804	2,819	2,720	2,728	543,200	2,728
2018-02-09	2,728	2,772	2,721	2,772	774,700	2,772
2018-02-08	2,828	2,829	2,786	2,806	506,000	2,806
2018-02-07	2,820	2,880	2,799	2,799	628,400	2,799
2018-02-06	2,796	2,796	2,725	2,759	971,100	2,759
2018-02-05	2,891	2,930	2,886	2,922	760,600	2,922
2018-02-02	2,915	2,947	2,891	2,941	822,000	2,941
2018-02-01	2,917	2,922	2,887	2,907	441,100	2,907
2018-01-31	2,903	2,921	2,885	2,885	538,000	2,885
2018-01-30	2,950	2,960	2,903	2,918	433,200	2,918
2018-01-29	2,941	2,970	2,933	2,950	376,100	2,950
2018-01-26	3,000	3,010	2,934	2,941	860,400	2,941
2018-01-25	2,959	2,972	2,931	2,964	555,600	2,964
2018-01-24	2,975	3,015	2,961	2,974	1,076,600	2,974
2018-01-23	2,900	2,974	2,897	2,969	1,182,000	2,969
2018-01-22	2,872	2,918	2,872	2,889	1,399,800	2,889
2018-01-19	2,843	2,848	2,821	2,827	375,700	2,827
2018-01-18	2,843	2,847	2,831	2,837	619,400	2,837
2018-01-17	2,821	2,843	2,818	2,839	595,700	2,839
2018-01-16	2,800	2,834	2,800	2,818	566,600	2,818
2018-01-15	2,780	2,809	2,778	2,796	522,100	2,796
2018-01-12	2,780	2,790	2,752	2,766	477,500	2,766
2018-01-11	2,738	2,781	2,738	2,765	524,500	2,765
2018-01-10	2,703	2,763	2,703	2,738	600,700	2,738
2018-01-09	2,696	2,709	2,684	2,702	375,700	2,702
2018-01-05	2,681	2,697	2,664	2,695	411,000	2,695
2018-01-04	2,666	2,685	2,654	2,672	485,600	2,672

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 [2018年度]

7181 (株)かんぽ生命保険の時系列データ [2018年度]