1. HOME >
  2. 株価時系列 >
  3. 7181 >
  4. 2020年

7181 (株)かんぽ生命保険 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0902,1302,0842,1121,360,4002,112
2020-12-292,0572,1202,0522,1142,165,5002,114
2020-12-282,0272,0452,0002,0451,627,3002,045
2020-12-252,0202,0331,9832,0282,124,7002,028
2020-12-242,0502,0762,0382,0551,106,9002,055
2020-12-232,0432,0542,0262,0381,718,5002,038
2020-12-222,1002,1052,0352,0432,194,3002,043
2020-12-212,1372,1422,1052,1101,776,2002,110
2020-12-182,0662,1182,0572,1174,442,2002,117
2020-12-172,0112,1192,0102,0817,206,3002,081
2020-12-161,8971,9031,8801,8911,042,7001,891
2020-12-151,8711,8971,8671,8861,143,5001,886
2020-12-141,8801,8971,8661,8711,172,0001,871
2020-12-111,8731,8801,8591,8641,189,0001,864
2020-12-101,8661,8821,8631,8721,054,2001,872
2020-12-091,8391,8561,8331,8531,024,8001,853
2020-12-081,8381,8581,8361,841888,1001,841
2020-12-071,8751,8901,8571,8581,023,2001,858
2020-12-041,8201,8751,8171,8592,674,2001,859
2020-12-031,8101,8141,7901,8131,346,8001,813
2020-12-021,8001,8051,7861,8001,365,5001,800
2020-12-011,7451,7981,7451,7871,203,3001,787
2020-11-301,7811,7831,7381,7401,853,1001,740
2020-11-271,7941,8081,7801,7861,348,5001,786
2020-11-261,7911,8001,7721,8001,173,7001,800
2020-11-251,8371,8431,7921,8001,501,2001,800
2020-11-241,8401,8421,8161,8201,175,1001,820
2020-11-201,8131,8191,7901,8001,025,0001,800
2020-11-191,7611,8081,7571,8072,054,5001,807
2020-11-181,8181,8241,7801,7801,274,0001,780
2020-11-171,8261,8461,8061,8261,645,0001,826
2020-11-161,7301,8061,7151,8002,008,5001,800
2020-11-131,7001,7191,6871,694764,5001,694
2020-11-121,7391,7491,7111,726691,8001,726
2020-11-111,7681,7791,7501,7611,021,2001,761
2020-11-101,7501,7561,7221,7331,996,6001,733
2020-11-091,6811,6941,6651,690759,7001,690
2020-11-061,6631,6841,6581,671599,8001,671
2020-11-051,6711,6741,6481,665910,0001,665
2020-11-041,7071,7191,6871,688946,6001,688
2020-11-021,6691,6861,6601,681775,5001,681
2020-10-301,6771,6771,6471,650935,9001,650
2020-10-291,6861,6961,6751,679880,8001,679
2020-10-281,7301,7381,6921,699813,9001,699
2020-10-271,7551,7661,7431,760663,1001,760
2020-10-261,7801,7901,7701,775490,2001,775
2020-10-231,7791,7831,7671,780677,0001,780
2020-10-221,7801,7821,7571,758701,3001,758
2020-10-211,7311,7771,7251,7751,044,5001,775
2020-10-201,7551,7561,7221,731700,9001,731
2020-10-191,7591,7761,7491,749677,1001,749
2020-10-161,7501,7691,7471,749877,4001,749
2020-10-151,7531,7741,7511,764683,4001,764
2020-10-141,7651,7761,7511,765776,6001,765
2020-10-131,7701,7851,7671,785784,5001,785
2020-10-121,7691,7711,7461,760917,6001,760
2020-10-091,7501,7631,7441,7581,082,9001,758
2020-10-081,7371,7491,7271,7371,248,7001,737
2020-10-071,7011,7341,6951,7311,203,7001,731
2020-10-061,7121,7231,7031,720857,0001,720
2020-10-051,6891,7251,6861,7051,065,7001,705
2020-10-021,6501,6721,6501,6661,497,1001,666
2020-09-301,7051,7071,6511,6511,372,8001,651
2020-09-291,7401,7491,7131,732845,4001,732
2020-09-281,7081,7291,7041,729948,6001,729
2020-09-251,7011,7121,6731,6861,878,9001,686
2020-09-241,6771,7181,6751,7091,127,5001,709
2020-09-231,7081,7201,6841,7011,338,3001,701
2020-09-181,7171,7301,7161,7241,662,1001,724
2020-09-171,7151,7311,7111,7281,203,5001,728
2020-09-161,7051,7261,6981,7111,334,9001,711
2020-09-151,7201,7231,7081,720607,0001,720
2020-09-141,7201,7561,7181,7281,250,8001,728
2020-09-111,7031,7211,6901,7081,373,8001,708
2020-09-101,6591,6961,6571,6961,176,0001,696
2020-09-091,6501,6571,6351,6471,304,0001,647
2020-09-081,6651,6841,6651,674957,9001,674
2020-09-071,6691,6771,6501,653782,6001,653
2020-09-041,6511,6711,6501,659836,9001,659
2020-09-031,6771,6861,6671,670707,2001,670
2020-09-021,6881,6881,6601,6681,376,9001,668
2020-09-011,6851,6971,6721,6971,135,8001,697
2020-08-311,7071,7231,6941,6941,337,3001,694
2020-08-281,6721,7171,6621,6762,067,4001,676
2020-08-271,6531,6711,6421,6482,044,2001,648
2020-08-261,6481,6711,6411,6701,862,3001,670
2020-08-251,6161,6221,6031,6131,327,8001,613
2020-08-241,5881,5971,5791,584696,3001,584
2020-08-211,6101,6241,5881,593896,6001,593
2020-08-201,5971,6151,5921,6041,249,7001,604
2020-08-191,5571,5861,5501,583778,3001,583
2020-08-181,5651,5721,5451,5691,255,1001,569
2020-08-171,5701,5911,5691,584794,5001,584
2020-08-141,5821,5971,5711,5781,081,1001,578
2020-08-131,6201,6271,6001,6061,225,3001,606
2020-08-121,5881,6481,5881,6182,012,0001,618
2020-08-111,4911,5661,4911,5601,934,7001,560
2020-08-071,4731,4911,4671,4711,153,3001,471
2020-08-061,4661,4971,4641,4731,557,7001,473
2020-08-051,4221,4691,4181,4641,247,1001,464
2020-08-041,4271,4411,4171,4371,166,9001,437
2020-08-031,4201,4361,4141,434754,9001,434
2020-07-311,4521,4561,3951,3961,728,1001,396
2020-07-301,4661,4691,4541,4581,048,7001,458
2020-07-291,4711,4761,4561,459942,4001,459
2020-07-281,4721,4961,4641,4861,132,1001,486
2020-07-271,4771,4821,4551,4781,166,4001,478
2020-07-221,4851,5071,4721,4771,032,3001,477
2020-07-211,4871,4991,4721,4781,142,2001,478
2020-07-201,4711,5141,4621,5091,742,4001,509
2020-07-171,4931,4981,4631,4651,100,1001,465
2020-07-161,4791,5191,4671,5002,472,3001,500
2020-07-151,4831,5021,4651,474784,6001,474
2020-07-141,4371,4701,4371,4661,205,3001,466
2020-07-131,4331,4531,4311,4471,133,1001,447
2020-07-101,4071,4211,3981,4071,037,0001,407
2020-07-091,4291,4341,4171,424807,8001,424
2020-07-081,4341,4501,4251,4251,034,7001,425
2020-07-071,4521,4581,4341,4551,409,6001,455
2020-07-061,4121,4431,4121,438776,4001,438
2020-07-031,4321,4381,3991,414891,6001,414
2020-07-021,4201,4611,4141,4321,550,5001,432
2020-07-011,4181,4241,3931,4021,416,1001,402
2020-06-301,4301,4341,4131,4131,131,6001,413
2020-06-291,4301,4321,3901,3951,331,0001,395
2020-06-261,4421,4681,4331,4481,628,8001,448
2020-06-251,4021,4201,3921,3931,071,0001,393
2020-06-241,4311,4341,4171,420866,2001,420
2020-06-231,4211,4491,4201,4331,378,2001,433
2020-06-221,4001,4251,3971,417772,5001,417
2020-06-191,4281,4301,3951,4071,472,2001,407
2020-06-181,4261,4261,3921,4161,068,0001,416
2020-06-171,4221,4391,4081,4311,295,3001,431
2020-06-161,4181,4681,4151,4561,706,2001,456
2020-06-151,3961,4161,3651,365958,2001,365
2020-06-121,3711,4041,3631,3981,627,4001,398
2020-06-111,4661,4701,4241,4281,444,7001,428
2020-06-101,5001,5261,4951,5111,420,8001,511
2020-06-091,5391,5601,5081,5201,235,9001,520
2020-06-081,4901,5321,4901,5311,929,2001,531
2020-06-051,4201,4601,4151,4572,621,1001,457
2020-06-041,4201,4261,3961,4051,685,9001,405
2020-06-031,4161,4231,3941,4031,463,6001,403
2020-06-021,3851,4071,3801,3931,190,9001,393
2020-06-011,3871,4121,3791,3831,145,3001,383
2020-05-291,3961,4131,3681,3682,587,7001,368
2020-05-281,3991,4491,3921,4172,198,3001,417
2020-05-271,3161,3841,3141,3762,633,8001,376
2020-05-261,2911,3051,2821,3041,557,8001,304
2020-05-251,3091,3121,2921,295885,1001,295
2020-05-221,3281,3421,2941,2951,342,8001,295
2020-05-211,3051,3291,2931,3181,488,2001,318
2020-05-201,3001,3081,2801,3011,758,1001,301
2020-05-191,2701,3321,2551,3223,198,7001,322
2020-05-181,2641,2681,2381,2541,573,0001,254
2020-05-151,2951,2981,2631,283953,4001,283
2020-05-141,3041,3051,2801,2811,118,6001,281
2020-05-131,3081,3131,2971,302980,0001,302
2020-05-121,3681,3691,3321,3371,097,0001,337
2020-05-111,3101,3781,3101,3781,287,6001,378
2020-05-081,2871,3031,2701,2901,187,2001,290
2020-05-071,2921,2931,2701,2751,722,9001,275
2020-05-011,3521,3641,3301,337903,1001,337
2020-04-301,3891,4111,3801,3821,366,2001,382
2020-04-281,3501,3661,3461,359623,5001,359
2020-04-271,3141,3491,3051,349941,9001,349
2020-04-241,2961,3111,2931,308886,0001,308
2020-04-231,2831,3051,2811,305756,1001,305
2020-04-221,2951,2981,2751,282897,7001,282
2020-04-211,2821,3051,2781,305962,5001,305
2020-04-201,2881,3031,2821,301737,6001,301
2020-04-171,3081,3201,2911,2941,056,1001,294
2020-04-161,3151,3181,2931,300873,3001,300
2020-04-151,3301,3351,3101,3231,026,1001,323
2020-04-141,3271,3461,3121,341705,0001,341
2020-04-131,3401,3601,3161,320829,6001,320
2020-04-101,3281,3541,3071,349766,1001,349
2020-04-091,3331,3331,3101,324942,3001,324
2020-04-081,3461,3531,3031,3191,150,3001,319
2020-04-071,3661,3701,3051,3381,124,4001,338
2020-04-061,3151,3301,2901,3231,075,6001,323
2020-04-031,2861,3171,2861,3041,073,1001,304
2020-04-021,2861,3111,2761,3001,138,3001,300
2020-04-011,3451,3771,2921,3161,324,3001,316
2020-03-311,3771,3991,3401,3411,083,0001,341
2020-03-301,3401,3741,3021,3661,289,4001,366
2020-03-271,4301,4621,3831,4171,935,7001,417
2020-03-261,3921,4051,3561,3921,660,1001,392
2020-03-251,3801,3961,3431,3931,701,7001,393
2020-03-241,2401,2691,2241,2651,615,4001,265
2020-03-231,1991,2071,1371,2032,492,6001,203
2020-03-191,2761,2801,1951,2012,697,2001,201
2020-03-181,2561,2971,2371,2391,867,2001,239
2020-03-171,2131,2401,1891,2362,482,9001,236
2020-03-161,2821,3151,2401,2432,061,8001,243
2020-03-131,2411,3031,2381,2652,757,8001,265
2020-03-121,4041,4151,3561,3672,155,0001,367
2020-03-111,4611,4961,4381,4401,408,4001,440
2020-03-101,3981,4641,3521,4542,437,7001,454
2020-03-091,4951,4981,4231,4331,840,2001,433
2020-03-061,5901,5961,5311,5581,635,6001,558
2020-03-051,6101,6221,6011,616954,3001,616
2020-03-041,5731,6151,5671,5951,292,6001,595
2020-03-031,6611,6791,6011,6031,711,1001,603
2020-03-021,6071,6681,6071,6291,733,6001,629
2020-02-281,6691,6801,6411,6572,190,8001,657
2020-02-271,7571,7581,7051,7151,173,2001,715
2020-02-261,7711,7741,7551,761947,7001,761
2020-02-251,7801,8071,7631,7831,393,1001,783
2020-02-211,8211,8501,8191,836687,8001,836
2020-02-201,8271,8541,8201,821596,0001,821
2020-02-191,8351,8411,8201,820696,7001,820
2020-02-181,8121,8281,8111,822564,0001,822
2020-02-171,8481,8511,8151,820914,2001,820
2020-02-141,8331,8391,8221,837948,4001,837
2020-02-131,8461,8571,8401,853604,1001,853
2020-02-121,8991,8991,8471,8591,138,3001,859
2020-02-101,8791,8951,8661,884627,0001,884
2020-02-071,9001,9111,8831,885890,7001,885
2020-02-061,9071,9361,9031,915946,5001,915
2020-02-051,8731,8991,8691,8701,316,8001,870
2020-02-041,8461,8641,8381,853771,5001,853
2020-02-031,8211,8681,8181,861843,9001,861
2020-01-311,8601,8661,8481,853851,9001,853
2020-01-301,8681,8731,8411,8461,473,3001,846
2020-01-291,8941,8961,8721,886829,8001,886
2020-01-281,8971,9021,8721,886896,0001,886
2020-01-271,9251,9281,8941,9021,187,2001,902
2020-01-241,9741,9831,9471,951992,8001,951
2020-01-231,9981,9981,9771,9861,011,6001,986
2020-01-221,9702,0031,9521,9941,931,3001,994
2020-01-211,9571,9691,9471,955455,4001,955
2020-01-201,9691,9781,9621,973588,9001,973
2020-01-171,9401,9681,9251,9681,449,7001,968
2020-01-161,9101,9301,9081,9301,420,5001,930
2020-01-151,9221,9271,9021,9111,162,1001,911
2020-01-141,9661,9701,9151,9341,556,7001,934
2020-01-101,9801,9891,9461,9551,625,3001,955
2020-01-091,9201,9621,9201,9541,907,4001,954
2020-01-081,8771,9261,8671,8992,634,8001,899
2020-01-071,8571,8911,8571,8871,538,8001,887
2020-01-061,8591,8631,8361,8451,262,1001,845

分割・併合履歴 ： なし