1. HOME >
  2. 株価時系列 >
  3. 7181 >
  4. 2019年

7181 (株)かんぽ生命保険 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8671,8701,8541,862770,7001,862
2019-12-271,8591,8781,8541,872942,3001,872
2019-12-261,8211,8731,8211,8481,997,4001,848
2019-12-251,8241,8401,8001,8212,308,4001,821
2019-12-241,8861,8891,8381,8421,964,4001,842
2019-12-231,9001,9071,8951,9011,310,6001,901
2019-12-201,9041,9191,8941,9071,823,6001,907
2019-12-191,9251,9291,8851,8912,607,3001,891
2019-12-181,9341,9641,9271,9392,179,1001,939
2019-12-171,9051,9321,8891,9254,569,5001,925
2019-12-161,9901,9981,9781,9781,125,5001,978
2019-12-132,0052,0171,9841,9902,416,7001,990
2019-12-121,9611,9891,9571,9821,955,1001,982
2019-12-111,9471,9631,9391,9612,307,5001,961
2019-12-101,9421,9541,9291,9321,891,4001,932
2019-12-091,9601,9691,9381,9451,604,0001,945
2019-12-061,9331,9531,9301,9391,503,9001,939
2019-12-051,9211,9561,9201,9381,926,6001,938
2019-12-041,8881,9121,8871,9121,061,1001,912
2019-12-031,8851,9071,8601,9031,778,2001,903
2019-12-021,8831,8921,8731,8761,040,1001,876
2019-11-291,8621,8921,8531,8832,566,7001,883
2019-11-281,8901,8931,8551,8611,606,0001,861
2019-11-271,8911,9061,8731,8812,629,8001,881
2019-11-261,9021,9161,8691,90219,200,7001,902
2019-11-251,8471,8921,8411,8913,330,4001,891
2019-11-221,8381,8511,8261,8311,469,9001,831
2019-11-211,8441,8481,7961,8382,467,6001,838
2019-11-201,8621,8631,7951,8052,761,7001,805
2019-11-191,8801,8901,8631,8782,346,9001,878
2019-11-181,8681,8721,8401,8582,048,5001,858
2019-11-151,7751,8651,7741,8594,247,9001,859
2019-11-141,7521,7661,7411,7561,585,4001,756
2019-11-131,7841,7901,7531,7531,586,8001,753
2019-11-121,7761,7941,7631,7881,656,7001,788
2019-11-111,7891,8051,7621,7661,609,1001,766
2019-11-081,7851,8101,7731,7913,430,9001,791
2019-11-071,7661,7691,7451,7551,309,9001,755
2019-11-061,7681,7751,7431,7671,594,2001,767
2019-11-051,7451,7681,7361,7511,730,6001,751
2019-11-011,7051,7331,7051,7271,241,0001,727
2019-10-311,7201,7301,7101,714983,4001,714
2019-10-301,7451,7471,7231,7291,174,7001,729
2019-10-291,7351,7471,7351,744953,4001,744
2019-10-281,7251,7391,7181,7301,195,1001,730
2019-10-251,7131,7331,7071,7321,290,0001,732
2019-10-241,7251,7401,7201,7281,207,2001,728
2019-10-231,7231,7291,6841,7121,853,9001,712
2019-10-211,6771,7241,6761,7232,453,8001,723
2019-10-181,6641,6731,6571,667803,0001,667
2019-10-171,6801,6941,6661,6671,004,0001,667
2019-10-161,6951,7011,6711,6831,444,5001,683
2019-10-151,6441,6761,6431,6681,659,9001,668
2019-10-111,6071,6431,6031,6372,028,3001,637
2019-10-101,6261,6301,5771,5862,320,1001,586
2019-10-091,6261,6551,6211,6391,643,3001,639
2019-10-081,6301,6641,6291,6481,593,2001,648
2019-10-071,6101,6291,6011,6281,720,1001,628
2019-10-041,6161,6201,5951,6031,657,2001,603
2019-10-031,6191,6341,6021,6311,560,9001,631
2019-10-021,6531,6611,6401,6481,666,8001,648
2019-10-011,6211,6751,6171,6691,877,0001,669
2019-09-301,6581,6751,6241,6301,554,7001,630
2019-09-271,6591,6611,6241,6491,946,6001,649
2019-09-261,6991,7181,6931,7051,789,6001,705
2019-09-251,7081,7111,6881,6981,390,9001,698
2019-09-241,6671,7151,6651,7002,435,7001,700
2019-09-201,6701,6771,6411,6572,180,5001,657
2019-09-191,6711,6871,6621,6651,305,3001,665
2019-09-181,6671,6681,6501,6571,200,0001,657
2019-09-171,6641,6831,6491,6671,445,0001,667
2019-09-131,6531,6791,6281,6731,742,0001,673
2019-09-121,6821,6881,6461,6541,818,3001,654
2019-09-111,6751,6821,6271,6592,835,1001,659
2019-09-101,5781,6491,5771,6383,853,1001,638
2019-09-091,5451,5631,5431,5541,146,9001,554
2019-09-061,5481,5581,5261,5351,029,3001,535
2019-09-051,5061,5421,5041,5311,271,0001,531
2019-09-041,5301,5341,5061,5091,346,4001,509
2019-09-031,5541,5561,5341,5381,071,2001,538
2019-09-021,5261,5701,5251,5552,149,3001,555
2019-08-301,5201,5311,5071,5261,350,4001,526
2019-08-291,5011,5211,4961,5121,903,2001,512
2019-08-281,4881,4931,4741,4911,435,1001,491
2019-08-271,4801,5161,4781,4942,574,1001,494
2019-08-261,4631,4731,4551,4662,357,1001,466
2019-08-231,5031,5101,4841,4932,728,8001,493
2019-08-221,5281,5351,5071,5101,574,9001,510
2019-08-211,5461,5591,5251,5321,604,0001,532
2019-08-201,5521,5621,5451,5611,211,9001,561
2019-08-191,5591,5641,5451,5581,167,3001,558
2019-08-161,5561,5691,5441,5531,482,8001,553
2019-08-151,5301,5741,5211,5622,834,4001,562
2019-08-141,6051,6111,5511,5542,731,1001,554
2019-08-131,5971,6421,5751,5792,225,9001,579
2019-08-091,6351,6461,6011,6132,621,6001,613
2019-08-081,6631,6661,6351,6431,536,2001,643
2019-08-071,6891,6941,6551,6611,442,8001,661
2019-08-061,6231,6921,6231,6852,263,7001,685
2019-08-051,7111,7121,6371,6723,602,0001,672
2019-08-021,7561,7611,7301,7392,835,4001,739
2019-08-011,7881,7991,7771,7811,623,9001,781
2019-07-311,7731,8191,7731,8183,184,4001,818
2019-07-301,7851,7871,7531,7812,508,6001,781
2019-07-291,7911,8191,7881,7971,338,7001,797
2019-07-261,8141,8271,8091,8161,152,0001,816
2019-07-251,8051,8261,8051,8231,909,1001,823
2019-07-241,8111,8241,7991,8051,769,7001,805
2019-07-231,7831,8131,7801,8102,240,9001,810
2019-07-221,7641,7941,7641,7872,062,6001,787
2019-07-191,7711,7961,7581,7592,289,7001,759
2019-07-181,7601,7701,7451,7663,534,3001,766
2019-07-171,7681,7841,7601,7602,556,8001,760
2019-07-161,7701,7831,7571,7683,701,0001,768
2019-07-121,7891,8151,7701,7916,416,4001,791
2019-07-111,8181,8381,7861,79511,220,6001,795
2019-07-101,9952,0001,8971,9184,713,5001,918
2019-07-092,0052,0282,0052,020917,2002,020
2019-07-082,0252,0342,0082,022727,6002,022
2019-07-052,0142,0362,0142,021787,8002,021
2019-07-042,0262,0412,0192,031768,4002,031
2019-07-032,0332,0442,0122,019973,1002,019
2019-07-022,0002,0432,0002,0241,390,3002,024
2019-07-012,0202,0231,9932,0001,244,4002,000
2019-06-282,0302,0461,9891,9971,606,7001,997
2019-06-272,0272,0612,0102,0341,735,0002,034
2019-06-262,0192,0502,0082,0371,772,6002,037
2019-06-251,9882,0491,9862,0072,560,3002,007
2019-06-241,9501,9881,9401,9861,838,4001,986
2019-06-211,9982,0051,9901,9961,165,5001,996
2019-06-202,0062,0292,0042,014727,0002,014
2019-06-191,9902,0161,9902,008987,3002,008
2019-06-182,0022,0111,9791,992895,0001,992
2019-06-172,0282,0342,0162,016461,6002,016
2019-06-142,0122,0432,0112,028892,7002,028
2019-06-132,0212,0372,0162,021655,8002,021
2019-06-122,0522,0592,0352,035784,2002,035
2019-06-112,0582,0832,0502,061908,8002,061
2019-06-102,0622,0632,0412,057844,0002,057
2019-06-072,0602,0692,0412,057821,4002,057
2019-06-062,0502,0702,0482,0571,026,6002,057
2019-06-052,0622,0872,0532,0671,111,5002,067
2019-06-042,0742,0782,0412,050907,6002,050
2019-06-032,0582,0642,0282,0641,284,6002,064
2019-05-312,0642,1122,0622,0722,712,1002,072
2019-05-302,0412,0862,0402,0812,403,1002,081
2019-05-291,9872,0321,9782,0321,744,4002,032
2019-05-282,0072,0101,9932,0021,051,6002,002
2019-05-271,9872,0141,9802,0101,642,3002,010
2019-05-241,9511,9871,9471,9681,935,6001,968
2019-05-231,9601,9701,9521,9691,386,4001,969
2019-05-221,9971,9991,9671,9711,249,7001,971
2019-05-211,9902,0191,9902,0041,440,4002,004
2019-05-201,9822,0031,9681,9961,611,9001,996
2019-05-172,0092,0171,9741,9882,124,8001,988
2019-05-162,0042,0401,9681,9953,393,0001,995
2019-05-152,0712,0892,0462,0492,291,2002,049
2019-05-142,0512,0612,0192,0532,803,7002,053
2019-05-132,1152,1322,0772,0892,519,5002,089
2019-05-102,1172,1342,0682,0913,820,2002,091
2019-05-092,1722,1872,1392,1492,531,1002,149
2019-05-082,2052,2162,1722,1772,749,7002,177
2019-05-072,2502,2612,2302,2342,410,2002,234
2019-04-262,2302,2532,2242,2453,105,4002,245
2019-04-252,2402,2552,2312,2403,279,2002,240
2019-04-242,2552,2732,2412,2423,150,5002,242
2019-04-232,2042,3132,2042,27921,778,6002,279
2019-04-222,2712,2732,2022,2045,977,5002,204
2019-04-192,3442,3442,2902,2952,929,3002,295
2019-04-182,3002,3302,2612,3218,090,3002,321
2019-04-172,3942,4112,3752,3759,747,2002,375
2019-04-162,4242,4422,3812,3945,561,6002,394
2019-04-152,5352,5512,4552,4742,235,0002,474
2019-04-122,6982,7012,5672,5851,470,6002,585
2019-04-112,7102,7502,6302,7001,203,0002,700
2019-04-102,5832,7832,5762,7751,555,7002,775
2019-04-092,6002,6442,6002,618722,5002,618
2019-04-082,6602,6712,5452,6141,449,7002,614
2019-04-052,4162,6902,4162,6733,781,3002,673
2019-04-042,4582,4592,4332,433247,8002,433
2019-04-032,4832,4952,4642,470317,5002,470
2019-04-022,4592,4932,4502,488489,9002,488
2019-04-012,4142,4462,4092,422331,0002,422
2019-03-292,4202,4332,3892,395331,6002,395
2019-03-282,4112,4172,3852,403248,2002,403
2019-03-272,4502,4502,4072,430375,9002,430
2019-03-262,4552,4902,4472,485501,6002,485
2019-03-252,4602,4602,4272,441309,6002,441
2019-03-222,5002,5002,4622,485359,5002,485
2019-03-202,4852,4982,4792,497340,9002,497
2019-03-192,4852,4982,4742,477276,2002,477
2019-03-182,4762,4912,4622,489217,9002,489
2019-03-152,4582,4852,4572,458289,8002,458
2019-03-142,4622,4702,4362,443227,6002,443
2019-03-132,4682,4802,4362,448303,9002,448
2019-03-122,4592,5032,4572,483286,7002,483
2019-03-112,4862,4882,4482,468439,4002,468
2019-03-082,4882,4952,4592,476426,6002,476
2019-03-072,5112,5202,4962,516278,6002,516
2019-03-062,5302,5442,5232,538151,0002,538
2019-03-052,5502,5532,5362,541170,9002,541
2019-03-042,5712,5772,5522,563197,6002,563
2019-03-012,5172,5502,5092,550240,1002,550
2019-02-282,5302,5352,5112,519242,6002,519
2019-02-272,4962,5322,4892,527541,3002,527
2019-02-262,4992,5092,4762,492374,6002,492
2019-02-252,4652,5042,4642,492298,3002,492
2019-02-222,4552,4792,4552,466294,3002,466
2019-02-212,4762,4842,4552,478239,6002,478
2019-02-202,4702,4842,4612,478198,0002,478
2019-02-192,4522,4782,4522,471301,7002,471
2019-02-182,4792,4852,4382,447319,0002,447
2019-02-152,4392,4452,4002,433356,4002,433
2019-02-142,4592,4922,4392,462292,8002,462
2019-02-132,4752,4792,4592,479357,8002,479
2019-02-122,4742,4932,4542,478343,7002,478
2019-02-082,4572,4602,4222,436277,5002,436
2019-02-072,4942,4942,4662,478210,9002,478
2019-02-062,4952,5112,4852,494174,4002,494
2019-02-052,5112,5272,4812,495282,2002,495
2019-02-042,5012,5462,5012,521340,4002,521
2019-02-012,4742,4872,4602,472263,2002,472
2019-01-312,4902,4962,4602,482376,9002,482
2019-01-302,4512,4702,4452,446319,4002,446
2019-01-292,4662,4662,4432,459268,4002,459
2019-01-282,4872,4872,4522,457293,4002,457
2019-01-252,4702,4992,4702,482349,2002,482
2019-01-242,4512,4872,4462,476372,9002,476
2019-01-232,4902,5102,4652,472518,2002,472
2019-01-222,5632,5632,4952,502601,9002,502
2019-01-212,5912,6042,5652,575659,9002,575
2019-01-182,5812,6412,5812,611455,1002,611
2019-01-172,6102,6142,5732,586432,6002,586
2019-01-162,5922,6152,5572,610229,9002,610
2019-01-152,5792,6292,5752,592350,2002,592
2019-01-112,6602,6622,6112,625364,7002,625
2019-01-102,6492,6872,6432,656496,7002,656
2019-01-092,6502,6622,6302,646494,1002,646
2019-01-082,5812,6312,5802,626453,6002,626
2019-01-072,5692,6042,5652,567235,4002,567
2019-01-042,5142,5292,4782,519254,1002,519

分割・併合履歴 ： なし