かんぽ生命保険(7181)の株価時系列情報
かんぽ生命保険(7181)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,215 | 3,230 | 3,110 | 3,115 | 3,522,400 |
| 2015/12/29 | 3,310 | 3,330 | 3,190 | 3,190 | 6,363,800 |
| 2015/12/28 | 3,250 | 3,315 | 3,235 | 3,315 | 2,390,300 |
| 2015/12/25 | 3,230 | 3,250 | 3,215 | 3,230 | 1,061,700 |
| 2015/12/24 | 3,250 | 3,280 | 3,230 | 3,230 | 1,203,300 |
| 2015/12/22 | 3,240 | 3,260 | 3,215 | 3,230 | 756,300 |
| 2015/12/21 | 3,235 | 3,270 | 3,225 | 3,240 | 920,100 |
| 2015/12/18 | 3,240 | 3,280 | 3,225 | 3,275 | 1,516,700 |
| 2015/12/17 | 3,290 | 3,310 | 3,255 | 3,265 | 1,211,900 |
| 2015/12/16 | 3,315 | 3,315 | 3,270 | 3,290 | 650,000 |
| 2015/12/15 | 3,290 | 3,315 | 3,260 | 3,280 | 614,100 |
| 2015/12/14 | 3,290 | 3,320 | 3,260 | 3,320 | 855,900 |
| 2015/12/11 | 3,365 | 3,365 | 3,330 | 3,340 | 667,700 |
| 2015/12/10 | 3,300 | 3,340 | 3,300 | 3,335 | 928,700 |
| 2015/12/09 | 3,315 | 3,325 | 3,300 | 3,325 | 954,400 |
| 2015/12/08 | 3,360 | 3,370 | 3,325 | 3,340 | 1,345,100 |
| 2015/12/07 | 3,400 | 3,430 | 3,380 | 3,390 | 1,334,500 |
| 2015/12/04 | 3,335 | 3,410 | 3,330 | 3,375 | 1,769,200 |
| 2015/12/03 | 3,360 | 3,380 | 3,300 | 3,380 | 1,371,000 |
| 2015/12/02 | 3,410 | 3,430 | 3,355 | 3,375 | 1,844,500 |
| 2015/12/01 | 3,385 | 3,400 | 3,375 | 3,390 | 1,520,800 |
| 2015/11/30 | 3,365 | 3,375 | 3,330 | 3,360 | 1,267,400 |
| 2015/11/27 | 3,345 | 3,400 | 3,325 | 3,350 | 2,971,100 |
| 2015/11/26 | 3,240 | 3,345 | 3,240 | 3,335 | 3,167,600 |
| 2015/11/25 | 3,185 | 3,255 | 3,155 | 3,225 | 3,060,600 |
| 2015/11/24 | 3,295 | 3,300 | 3,180 | 3,190 | 2,872,500 |
| 2015/11/20 | 3,340 | 3,345 | 3,300 | 3,310 | 1,433,000 |
| 2015/11/19 | 3,390 | 3,410 | 3,330 | 3,345 | 1,439,700 |
| 2015/11/18 | 3,330 | 3,430 | 3,320 | 3,325 | 3,012,500 |
| 2015/11/17 | 3,480 | 3,495 | 3,305 | 3,330 | 5,225,400 |
| 2015/11/16 | 3,450 | 3,540 | 3,435 | 3,450 | 3,965,400 |
| 2015/11/13 | 3,605 | 3,635 | 3,570 | 3,575 | 3,162,000 |
| 2015/11/12 | 3,660 | 3,710 | 3,650 | 3,650 | 2,270,900 |
| 2015/11/11 | 3,670 | 3,720 | 3,660 | 3,675 | 3,954,200 |
| 2015/11/10 | 3,600 | 3,725 | 3,590 | 3,680 | 7,714,000 |
| 2015/11/09 | 3,825 | 3,835 | 3,605 | 3,640 | 8,713,100 |
| 2015/11/06 | 3,750 | 3,860 | 3,605 | 3,730 | 18,454,700 |
| 2015/11/05 | 3,840 | 4,120 | 3,800 | 3,890 | 44,716,200 |
| 2015/11/04 | 2,929 | 3,430 | 2,917 | 3,430 | 41,461,100 |