7181 (株)かんぽ生命保険の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,311	2,332	2,303	2,321	558,900	2,321
2022-12-29	2,336	2,349	2,303	2,314	693,000	2,314
2022-12-28	2,360	2,381	2,344	2,362	745,500	2,362
2022-12-27	2,340	2,357	2,333	2,357	497,900	2,357
2022-12-26	2,362	2,362	2,324	2,326	729,100	2,326
2022-12-23	2,314	2,363	2,308	2,363	1,278,500	2,363
2022-12-22	2,306	2,330	2,288	2,321	1,194,100	2,321
2022-12-21	2,347	2,374	2,309	2,314	2,818,100	2,314
2022-12-20	2,186	2,320	2,172	2,311	3,968,200	2,311
2022-12-19	2,172	2,182	2,167	2,167	943,900	2,167
2022-12-16	2,204	2,211	2,175	2,183	1,338,000	2,183
2022-12-15	2,155	2,206	2,153	2,203	780,700	2,203
2022-12-14	2,175	2,177	2,162	2,165	670,800	2,165
2022-12-13	2,198	2,210	2,183	2,184	889,200	2,184
2022-12-12	2,188	2,197	2,170	2,175	801,200	2,175
2022-12-09	2,151	2,193	2,151	2,190	820,300	2,190
2022-12-08	2,130	2,163	2,125	2,160	909,500	2,160
2022-12-07	2,150	2,156	2,137	2,139	1,001,600	2,139
2022-12-06	2,124	2,150	2,124	2,140	1,091,100	2,140
2022-12-05	2,146	2,154	2,119	2,123	1,644,000	2,123
2022-12-02	2,197	2,203	2,147	2,156	1,779,400	2,156
2022-12-01	2,260	2,264	2,219	2,220	1,187,700	2,220
2022-11-30	2,255	2,294	2,253	2,287	1,807,700	2,287
2022-11-29	2,240	2,250	2,227	2,248	793,100	2,248
2022-11-28	2,278	2,287	2,237	2,237	947,000	2,237
2022-11-25	2,250	2,275	2,242	2,271	661,700	2,271
2022-11-24	2,230	2,254	2,229	2,251	855,100	2,251
2022-11-22	2,200	2,228	2,197	2,224	814,000	2,224
2022-11-21	2,180	2,198	2,165	2,197	737,400	2,197
2022-11-18	2,190	2,209	2,189	2,198	855,500	2,198
2022-11-17	2,159	2,177	2,159	2,175	695,400	2,175
2022-11-16	2,162	2,162	2,124	2,152	972,700	2,152
2022-11-15	2,176	2,226	2,174	2,178	1,087,300	2,178
2022-11-14	2,134	2,216	2,133	2,175	1,870,700	2,175
2022-11-11	2,144	2,167	2,127	2,138	1,053,900	2,138
2022-11-10	2,135	2,152	2,131	2,146	828,300	2,146
2022-11-09	2,151	2,161	2,139	2,149	653,800	2,149
2022-11-08	2,161	2,173	2,147	2,168	717,400	2,168
2022-11-07	2,178	2,188	2,139	2,139	928,400	2,139
2022-11-04	2,167	2,176	2,143	2,150	848,800	2,150
2022-11-02	2,180	2,198	2,163	2,172	1,054,500	2,172
2022-11-01	2,197	2,201	2,176	2,185	579,700	2,185
2022-10-31	2,169	2,202	2,169	2,197	699,700	2,197
2022-10-28	2,143	2,172	2,143	2,155	2,222,400	2,155
2022-10-27	2,173	2,175	2,137	2,147	1,030,700	2,147
2022-10-26	2,184	2,196	2,176	2,182	628,100	2,182
2022-10-25	2,166	2,201	2,164	2,193	936,900	2,193
2022-10-24	2,151	2,174	2,147	2,159	799,500	2,159
2022-10-21	2,129	2,145	2,126	2,127	521,200	2,127
2022-10-20	2,153	2,167	2,144	2,145	587,100	2,145
2022-10-19	2,130	2,162	2,129	2,154	644,500	2,154
2022-10-18	2,142	2,160	2,126	2,134	779,800	2,134
2022-10-17	2,144	2,174	2,133	2,133	908,200	2,133
2022-10-14	2,144	2,176	2,139	2,151	933,300	2,151
2022-10-13	2,111	2,114	2,086	2,087	978,900	2,087
2022-10-12	2,119	2,143	2,112	2,130	1,021,300	2,130
2022-10-11	2,142	2,149	2,111	2,119	1,120,400	2,119
2022-10-07	2,127	2,154	2,126	2,151	850,000	2,151
2022-10-06	2,151	2,169	2,148	2,160	1,054,500	2,160
2022-10-05	2,129	2,160	2,129	2,151	1,086,600	2,151
2022-10-04	2,062	2,128	2,061	2,124	1,257,200	2,124
2022-10-03	2,026	2,045	1,997	2,040	1,121,500	2,040
2022-09-30	2,048	2,056	2,013	2,026	1,744,400	2,026
2022-09-29	2,015	2,036	1,971	2,030	1,821,700	2,030
2022-09-28	2,088	2,090	2,021	2,038	1,747,600	2,038
2022-09-27	2,141	2,146	2,095	2,097	1,547,700	2,097
2022-09-26	2,224	2,230	2,140	2,145	1,611,800	2,145
2022-09-22	2,260	2,278	2,243	2,256	920,900	2,256
2022-09-21	2,276	2,297	2,273	2,283	1,116,700	2,283
2022-09-20	2,270	2,288	2,266	2,287	845,400	2,287
2022-09-16	2,228	2,260	2,224	2,260	1,417,000	2,260
2022-09-15	2,214	2,227	2,204	2,222	695,100	2,222
2022-09-14	2,204	2,225	2,189	2,211	1,085,000	2,211
2022-09-13	2,203	2,205	2,182	2,202	637,400	2,202
2022-09-12	2,220	2,222	2,196	2,203	962,800	2,203
2022-09-09	2,182	2,220	2,180	2,214	1,248,300	2,214
2022-09-08	2,140	2,184	2,139	2,177	1,105,900	2,177
2022-09-07	2,137	2,153	2,123	2,137	922,500	2,137
2022-09-06	2,116	2,151	2,109	2,130	721,900	2,130
2022-09-05	2,121	2,128	2,110	2,123	429,600	2,123
2022-09-02	2,120	2,129	2,105	2,126	706,700	2,126
2022-09-01	2,120	2,134	2,099	2,107	974,200	2,107
2022-08-31	2,115	2,146	2,115	2,132	918,400	2,132
2022-08-30	2,125	2,133	2,120	2,131	660,100	2,131
2022-08-29	2,097	2,115	2,092	2,109	883,000	2,109
2022-08-26	2,140	2,147	2,133	2,133	760,400	2,133
2022-08-25	2,157	2,158	2,144	2,152	636,900	2,152
2022-08-24	2,156	2,174	2,145	2,162	970,500	2,162
2022-08-23	2,146	2,157	2,138	2,155	639,200	2,155
2022-08-22	2,154	2,163	2,142	2,160	591,100	2,160
2022-08-19	2,169	2,171	2,141	2,155	731,400	2,155
2022-08-18	2,157	2,158	2,135	2,148	525,900	2,148
2022-08-17	2,135	2,151	2,124	2,151	692,600	2,151
2022-08-16	2,122	2,129	2,111	2,121	698,400	2,121
2022-08-15	2,107	2,136	2,092	2,132	859,000	2,132
2022-08-12	2,077	2,112	2,052	2,111	2,092,100	2,111
2022-08-10	2,079	2,082	2,062	2,068	735,100	2,068
2022-08-09	2,089	2,098	2,069	2,078	618,400	2,078
2022-08-08	2,097	2,106	2,082	2,106	709,500	2,106
2022-08-05	2,053	2,086	2,053	2,074	527,700	2,074
2022-08-04	2,126	2,126	2,074	2,077	1,379,300	2,077
2022-08-03	2,125	2,141	2,119	2,140	631,100	2,140
2022-08-02	2,145	2,160	2,121	2,130	876,900	2,130
2022-08-01	2,163	2,180	2,144	2,176	861,800	2,176
2022-07-29	2,149	2,162	2,143	2,146	757,500	2,146
2022-07-28	2,187	2,189	2,170	2,175	650,200	2,175
2022-07-27	2,200	2,206	2,190	2,200	523,300	2,200
2022-07-26	2,197	2,214	2,187	2,195	685,300	2,195
2022-07-25	2,157	2,177	2,157	2,167	540,200	2,167
2022-07-22	2,161	2,168	2,148	2,157	681,700	2,157
2022-07-21	2,180	2,200	2,177	2,181	810,200	2,181
2022-07-20	2,170	2,190	2,155	2,190	973,400	2,190
2022-07-19	2,123	2,143	2,109	2,143	1,044,400	2,143
2022-07-15	2,109	2,114	2,063	2,090	1,185,200	2,090
2022-07-14	2,136	2,145	2,109	2,109	1,476,500	2,109
2022-07-13	2,162	2,180	2,154	2,171	442,100	2,171
2022-07-12	2,200	2,206	2,160	2,166	684,900	2,166
2022-07-11	2,184	2,213	2,180	2,198	739,600	2,198
2022-07-08	2,152	2,181	2,142	2,171	947,800	2,171
2022-07-07	2,192	2,195	2,128	2,151	1,128,400	2,151
2022-07-06	2,179	2,196	2,157	2,162	1,132,300	2,162
2022-07-05	2,206	2,225	2,192	2,225	689,200	2,225
2022-07-04	2,174	2,192	2,162	2,192	482,300	2,192
2022-07-01	2,172	2,198	2,167	2,173	802,500	2,173
2022-06-30	2,160	2,182	2,144	2,171	1,362,000	2,171
2022-06-29	2,210	2,215	2,171	2,174	1,606,700	2,174
2022-06-28	2,178	2,202	2,160	2,201	1,299,300	2,201
2022-06-27	2,170	2,187	2,146	2,160	1,135,400	2,160
2022-06-24	2,188	2,191	2,137	2,148	1,331,200	2,148
2022-06-23	2,215	2,247	2,212	2,212	848,300	2,212
2022-06-22	2,251	2,256	2,231	2,231	762,400	2,231
2022-06-21	2,217	2,242	2,208	2,232	1,173,700	2,232
2022-06-20	2,180	2,194	2,162	2,178	794,700	2,178
2022-06-17	2,191	2,221	2,187	2,207	2,578,400	2,207
2022-06-16	2,221	2,266	2,213	2,222	1,139,600	2,222
2022-06-15	2,231	2,272	2,216	2,223	1,211,900	2,223
2022-06-14	2,217	2,259	2,211	2,247	1,468,700	2,247
2022-06-13	2,189	2,216	2,171	2,211	777,800	2,211
2022-06-10	2,192	2,204	2,177	2,190	1,056,400	2,190
2022-06-09	2,199	2,235	2,195	2,202	1,226,200	2,202
2022-06-08	2,210	2,226	2,182	2,205	1,913,300	2,205
2022-06-07	2,156	2,177	2,146	2,164	1,023,100	2,164
2022-06-06	2,114	2,134	2,101	2,126	696,500	2,126
2022-06-03	2,141	2,154	2,113	2,116	754,000	2,116
2022-06-02	2,162	2,162	2,131	2,147	911,100	2,147
2022-06-01	2,141	2,175	2,141	2,162	1,002,700	2,162
2022-05-31	2,162	2,164	2,125	2,126	2,588,100	2,126
2022-05-30	2,162	2,182	2,153	2,153	1,623,200	2,153
2022-05-27	2,142	2,187	2,120	2,183	1,577,300	2,183
2022-05-26	2,175	2,180	2,133	2,135	1,273,600	2,135
2022-05-25	2,155	2,183	2,149	2,174	982,600	2,174
2022-05-24	2,183	2,202	2,174	2,178	1,145,300	2,178
2022-05-23	2,141	2,197	2,138	2,172	1,393,100	2,172
2022-05-20	2,133	2,144	2,112	2,118	971,800	2,118
2022-05-19	2,130	2,153	2,102	2,136	1,135,500	2,136
2022-05-18	2,132	2,178	2,127	2,165	972,900	2,165
2022-05-17	2,150	2,155	2,108	2,119	1,121,200	2,119
2022-05-16	2,070	2,157	2,056	2,143	2,307,500	2,143
2022-05-13	2,071	2,114	2,071	2,103	1,035,400	2,103
2022-05-12	2,081	2,130	2,078	2,101	1,569,200	2,101
2022-05-11	2,121	2,121	2,060	2,061	1,356,200	2,061
2022-05-10	2,155	2,167	2,119	2,147	833,900	2,147
2022-05-09	2,181	2,187	2,166	2,174	936,600	2,174
2022-05-06	2,155	2,174	2,143	2,174	1,004,100	2,174
2022-05-02	2,081	2,140	2,081	2,134	781,600	2,134
2022-04-28	2,064	2,110	2,051	2,105	975,500	2,105
2022-04-27	2,081	2,083	2,034	2,039	1,678,700	2,039
2022-04-26	2,092	2,106	2,081	2,096	1,098,700	2,096
2022-04-25	2,105	2,113	2,084	2,104	958,700	2,104
2022-04-22	2,146	2,152	2,117	2,145	1,100,200	2,145
2022-04-21	2,178	2,187	2,132	2,145	1,413,100	2,145
2022-04-20	2,220	2,236	2,181	2,193	1,626,700	2,193
2022-04-19	2,195	2,225	2,185	2,221	1,143,100	2,221
2022-04-18	2,175	2,183	2,156	2,172	582,800	2,172
2022-04-15	2,174	2,178	2,153	2,164	505,200	2,164
2022-04-14	2,138	2,160	2,127	2,156	645,700	2,156
2022-04-13	2,109	2,137	2,091	2,136	1,171,400	2,136
2022-04-12	2,119	2,156	2,119	2,134	998,700	2,134
2022-04-11	2,090	2,109	2,084	2,108	830,700	2,108
2022-04-08	2,075	2,094	2,053	2,064	1,361,700	2,064
2022-04-07	2,087	2,089	2,059	2,087	969,500	2,087
2022-04-06	2,117	2,124	2,084	2,108	942,000	2,108
2022-04-05	2,132	2,143	2,096	2,104	1,054,500	2,104
2022-04-04	2,168	2,170	2,133	2,163	673,900	2,163
2022-04-01	2,123	2,173	2,117	2,170	816,700	2,170
2022-03-31	2,170	2,188	2,136	2,136	1,128,500	2,136
2022-03-30	2,174	2,204	2,150	2,199	1,782,600	2,199
2022-03-29	2,240	2,260	2,227	2,238	1,384,800	2,238
2022-03-28	2,236	2,254	2,221	2,250	1,560,100	2,250
2022-03-25	2,239	2,245	2,206	2,210	855,200	2,210
2022-03-24	2,220	2,254	2,196	2,238	1,328,800	2,238
2022-03-23	2,233	2,254	2,220	2,242	1,402,000	2,242
2022-03-22	2,162	2,216	2,156	2,213	2,007,200	2,213
2022-03-18	2,110	2,131	2,109	2,130	1,305,800	2,130
2022-03-17	2,114	2,138	2,082	2,117	1,131,100	2,117
2022-03-16	2,070	2,125	2,067	2,120	1,507,800	2,120
2022-03-15	2,038	2,081	2,032	2,064	1,108,300	2,064
2022-03-14	1,988	2,024	1,972	2,008	1,171,200	2,008
2022-03-11	1,961	1,990	1,949	1,970	1,581,900	1,970
2022-03-10	1,960	1,998	1,957	1,970	2,102,100	1,970
2022-03-09	1,938	1,984	1,910	1,920	1,513,600	1,920
2022-03-08	1,948	1,962	1,915	1,947	1,536,600	1,947
2022-03-07	1,949	1,958	1,922	1,948	1,222,900	1,948
2022-03-04	2,003	2,020	1,989	1,992	1,001,400	1,992
2022-03-03	1,983	2,012	1,965	1,991	855,800	1,991
2022-03-02	1,961	1,968	1,933	1,945	1,096,400	1,945
2022-03-01	1,976	2,016	1,976	2,006	1,176,700	2,006
2022-02-28	1,945	1,979	1,945	1,974	996,700	1,974
2022-02-25	1,998	1,998	1,923	1,932	1,184,900	1,932
2022-02-24	2,017	2,042	1,986	1,993	1,134,700	1,993
2022-02-22	2,064	2,067	2,034	2,039	828,500	2,039
2022-02-21	2,073	2,093	2,064	2,079	553,700	2,079
2022-02-18	2,068	2,098	2,062	2,090	828,600	2,090
2022-02-17	2,075	2,093	2,060	2,089	1,228,400	2,089
2022-02-16	2,109	2,134	2,092	2,099	963,200	2,099
2022-02-15	2,135	2,160	2,067	2,094	1,624,700	2,094
2022-02-14	2,099	2,120	2,064	2,106	1,265,100	2,106
2022-02-10	2,083	2,104	2,078	2,091	1,140,700	2,091
2022-02-09	2,124	2,149	2,079	2,105	1,163,800	2,105
2022-02-08	2,148	2,161	2,107	2,112	1,308,600	2,112
2022-02-07	2,084	2,166	2,078	2,162	1,730,500	2,162
2022-02-04	2,052	2,092	2,049	2,083	1,472,800	2,083
2022-02-03	2,030	2,048	2,015	2,042	1,437,100	2,042
2022-02-02	1,985	2,025	1,981	2,018	1,193,300	2,018
2022-02-01	1,962	1,997	1,962	1,980	1,037,100	1,980
2022-01-31	1,999	2,014	1,990	2,005	967,600	2,005
2022-01-28	2,018	2,033	2,007	2,031	925,800	2,031
2022-01-27	2,016	2,047	1,978	1,995	1,573,400	1,995
2022-01-26	2,030	2,052	2,020	2,020	1,027,200	2,020
2022-01-25	2,010	2,016	1,987	2,008	1,237,900	2,008
2022-01-24	1,994	2,042	1,994	2,033	858,800	2,033
2022-01-21	2,023	2,023	1,990	2,009	1,160,800	2,009
2022-01-20	2,023	2,050	2,005	2,016	1,240,400	2,016
2022-01-19	2,032	2,066	2,030	2,059	1,145,700	2,059
2022-01-18	2,085	2,114	2,057	2,060	1,042,000	2,060
2022-01-17	2,088	2,125	2,074	2,080	1,277,600	2,080
2022-01-14	2,104	2,116	2,079	2,112	1,298,800	2,112
2022-01-13	2,070	2,104	2,054	2,104	1,318,300	2,104
2022-01-12	2,063	2,098	2,054	2,071	1,576,300	2,071
2022-01-11	2,022	2,087	2,015	2,085	1,963,800	2,085
2022-01-07	1,978	2,009	1,975	2,004	1,466,300	2,004
2022-01-06	1,965	1,990	1,961	1,970	1,840,700	1,970
2022-01-05	1,932	1,963	1,920	1,962	1,719,500	1,962
2022-01-04	1,860	1,893	1,851	1,893	1,140,600	1,893

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 [2022年度]

7181 (株)かんぽ生命保険の時系列データ [2022年度]