8750 第一生命ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 133,000 | 133,200 | 130,500 | 131,900 | 20,059 | 329.75 |
| 2010-12-29 | 133,300 | 134,200 | 133,000 | 133,400 | 19,625 | 333.50 |
| 2010-12-28 | 131,000 | 134,100 | 129,600 | 133,600 | 44,681 | 334 |
| 2010-12-27 | 131,700 | 131,700 | 130,700 | 130,900 | 16,251 | 327.25 |
| 2010-12-24 | 131,400 | 132,200 | 130,200 | 130,900 | 25,176 | 327.25 |
| 2010-12-22 | 134,000 | 134,900 | 133,100 | 133,700 | 25,964 | 334.25 |
| 2010-12-21 | 133,500 | 135,500 | 133,300 | 134,300 | 30,920 | 335.75 |
| 2010-12-20 | 133,000 | 134,200 | 131,700 | 133,900 | 36,488 | 334.75 |
| 2010-12-17 | 130,000 | 133,300 | 129,800 | 133,100 | 42,014 | 332.75 |
| 2010-12-16 | 131,000 | 132,700 | 128,600 | 130,100 | 80,865 | 325.25 |
| 2010-12-15 | 137,100 | 137,300 | 132,200 | 132,300 | 57,796 | 330.75 |
| 2010-12-14 | 134,900 | 136,800 | 134,700 | 136,300 | 52,096 | 340.75 |
| 2010-12-13 | 133,800 | 134,800 | 133,100 | 134,600 | 38,705 | 336.50 |
| 2010-12-10 | 132,000 | 134,800 | 131,400 | 133,500 | 108,397 | 333.75 |
| 2010-12-09 | 126,800 | 130,800 | 126,800 | 130,700 | 103,605 | 326.75 |
| 2010-12-08 | 122,000 | 123,800 | 121,900 | 123,800 | 41,743 | 309.50 |
| 2010-12-07 | 120,300 | 121,400 | 119,800 | 121,400 | 23,837 | 303.50 |
| 2010-12-06 | 120,300 | 121,200 | 120,200 | 121,100 | 19,828 | 302.75 |
| 2010-12-03 | 118,700 | 120,500 | 118,700 | 120,200 | 30,949 | 300.50 |
| 2010-12-02 | 120,500 | 121,900 | 119,100 | 119,100 | 28,505 | 297.75 |
| 2010-12-01 | 119,700 | 119,800 | 117,500 | 118,500 | 27,927 | 296.25 |
| 2010-11-30 | 120,700 | 120,800 | 119,500 | 120,200 | 32,889 | 300.50 |
| 2010-11-29 | 120,700 | 123,000 | 120,300 | 121,000 | 33,671 | 302.50 |
| 2010-11-26 | 122,700 | 123,600 | 120,200 | 120,700 | 30,770 | 301.75 |
| 2010-11-25 | 122,000 | 124,500 | 121,600 | 123,700 | 41,932 | 309.25 |
| 2010-11-24 | 119,900 | 121,700 | 119,000 | 120,600 | 30,968 | 301.50 |
| 2010-11-22 | 121,300 | 122,500 | 120,400 | 122,000 | 41,541 | 305 |
| 2010-11-19 | 121,500 | 121,900 | 119,500 | 119,900 | 51,509 | 299.75 |
| 2010-11-18 | 116,000 | 120,000 | 116,000 | 119,800 | 72,982 | 299.50 |
| 2010-11-17 | 115,000 | 115,900 | 113,600 | 115,200 | 42,478 | 288 |
| 2010-11-16 | 116,900 | 118,700 | 116,500 | 116,700 | 52,191 | 291.75 |
| 2010-11-15 | 116,100 | 117,000 | 114,500 | 116,800 | 43,210 | 292 |
| 2010-11-12 | 113,100 | 116,500 | 112,600 | 115,000 | 59,272 | 287.50 |
| 2010-11-11 | 110,200 | 113,900 | 110,000 | 113,900 | 65,998 | 284.75 |
| 2010-11-10 | 105,300 | 110,100 | 105,100 | 109,900 | 61,564 | 274.75 |
| 2010-11-09 | 104,700 | 105,900 | 104,500 | 105,200 | 29,471 | 263 |
| 2010-11-08 | 106,500 | 107,600 | 104,800 | 106,000 | 34,739 | 265 |
| 2010-11-05 | 102,500 | 106,200 | 102,400 | 106,000 | 63,616 | 265 |
| 2010-11-04 | 100,400 | 101,900 | 99,700 | 101,600 | 53,463 | 254 |
| 2010-11-02 | 97,300 | 98,500 | 96,700 | 98,000 | 30,446 | 245 |
| 2010-11-01 | 98,700 | 99,900 | 97,800 | 98,800 | 34,340 | 247 |
| 2010-10-29 | 97,600 | 98,000 | 97,000 | 97,600 | 43,661 | 244 |
| 2010-10-28 | 99,400 | 99,500 | 97,500 | 97,500 | 54,363 | 243.75 |
| 2010-10-27 | 100,000 | 100,100 | 99,100 | 99,900 | 34,710 | 249.75 |
| 2010-10-26 | 98,200 | 100,600 | 98,100 | 100,000 | 40,504 | 250 |
| 2010-10-25 | 98,100 | 99,300 | 97,800 | 98,600 | 36,318 | 246.50 |
| 2010-10-22 | 99,400 | 99,400 | 98,400 | 99,200 | 39,713 | 248 |
| 2010-10-21 | 100,300 | 100,800 | 99,000 | 99,400 | 45,816 | 248.50 |
| 2010-10-20 | 101,000 | 101,200 | 99,900 | 100,900 | 34,611 | 252.25 |
| 2010-10-19 | 102,300 | 102,800 | 101,100 | 101,800 | 35,332 | 254.50 |
| 2010-10-18 | 105,500 | 106,200 | 102,700 | 103,500 | 33,508 | 258.75 |
| 2010-10-15 | 107,000 | 107,000 | 104,600 | 106,100 | 50,855 | 265.25 |
| 2010-10-14 | 103,700 | 106,700 | 103,500 | 106,500 | 59,083 | 266.25 |
| 2010-10-13 | 102,500 | 104,100 | 102,300 | 103,600 | 44,633 | 259 |
| 2010-10-12 | 102,300 | 104,400 | 102,000 | 102,300 | 46,432 | 255.75 |
| 2010-10-08 | 102,100 | 103,200 | 101,700 | 101,800 | 41,051 | 254.50 |
| 2010-10-07 | 103,500 | 104,900 | 103,100 | 103,800 | 38,324 | 259.50 |
| 2010-10-06 | 101,400 | 105,800 | 101,100 | 104,600 | 94,324 | 261.50 |
| 2010-10-05 | 97,400 | 101,700 | 97,200 | 101,100 | 63,970 | 252.75 |
| 2010-10-04 | 99,100 | 99,800 | 97,400 | 97,600 | 37,622 | 244 |
| 2010-10-01 | 99,800 | 100,100 | 98,800 | 99,100 | 53,791 | 247.75 |
| 2010-09-30 | 102,000 | 102,500 | 100,500 | 100,800 | 38,644 | 252 |
| 2010-09-29 | 101,500 | 102,900 | 101,400 | 101,900 | 30,908 | 254.75 |
| 2010-09-28 | 100,900 | 102,200 | 100,900 | 101,800 | 26,215 | 254.50 |
| 2010-09-27 | 103,000 | 103,100 | 100,800 | 101,300 | 48,328 | 253.25 |
| 2010-09-24 | 102,300 | 104,900 | 101,900 | 103,100 | 46,273 | 257.75 |
| 2010-09-22 | 105,000 | 105,500 | 103,800 | 104,200 | 39,149 | 260.50 |
| 2010-09-21 | 105,900 | 106,700 | 104,500 | 106,000 | 45,555 | 265 |
| 2010-09-17 | 102,700 | 104,700 | 102,000 | 104,400 | 50,695 | 261 |
| 2010-09-16 | 106,900 | 107,300 | 101,400 | 101,700 | 79,954 | 254.25 |
| 2010-09-15 | 106,500 | 108,900 | 103,200 | 106,200 | 70,334 | 265.50 |
| 2010-09-14 | 106,600 | 108,900 | 105,000 | 106,400 | 55,283 | 266 |
| 2010-09-13 | 108,100 | 108,900 | 106,000 | 106,000 | 34,167 | 265 |
| 2010-09-10 | 106,900 | 109,600 | 105,700 | 107,300 | 65,447 | 268.25 |
| 2010-09-09 | 105,500 | 106,700 | 104,900 | 105,700 | 39,312 | 264.25 |
| 2010-09-08 | 105,700 | 106,000 | 103,600 | 104,600 | 48,589 | 261.50 |
| 2010-09-07 | 106,200 | 110,000 | 106,200 | 108,200 | 55,389 | 270.50 |
| 2010-09-06 | 102,600 | 108,700 | 102,600 | 108,200 | 123,754 | 270.50 |
| 2010-09-03 | 100,500 | 101,500 | 99,100 | 101,200 | 86,288 | 253 |
| 2010-09-02 | 103,900 | 104,100 | 100,400 | 101,000 | 85,057 | 252.50 |
| 2010-09-01 | 99,100 | 101,600 | 98,900 | 101,000 | 75,418 | 252.50 |
| 2010-08-31 | 100,500 | 101,700 | 98,100 | 99,300 | 103,467 | 248.25 |
| 2010-08-30 | 100,100 | 105,100 | 100,100 | 103,300 | 133,253 | 258.25 |
| 2010-08-27 | 98,300 | 98,700 | 97,000 | 97,900 | 133,276 | 244.75 |
| 2010-08-26 | 102,100 | 102,400 | 98,800 | 99,600 | 85,483 | 249 |
| 2010-08-25 | 100,600 | 102,200 | 99,500 | 100,200 | 62,334 | 250.50 |
| 2010-08-24 | 104,000 | 104,200 | 102,200 | 102,700 | 41,719 | 256.75 |
| 2010-08-23 | 105,000 | 105,900 | 104,600 | 105,100 | 28,143 | 262.75 |
| 2010-08-20 | 106,400 | 107,000 | 104,700 | 105,300 | 34,269 | 263.25 |
| 2010-08-19 | 106,300 | 108,300 | 106,200 | 108,000 | 39,863 | 270 |
| 2010-08-18 | 107,900 | 108,500 | 106,000 | 106,300 | 45,194 | 265.75 |
| 2010-08-17 | 104,100 | 108,100 | 104,100 | 107,300 | 51,876 | 268.25 |
| 2010-08-16 | 103,200 | 105,900 | 102,800 | 105,600 | 86,235 | 264 |
| 2010-08-13 | 107,100 | 107,400 | 103,000 | 103,100 | 82,207 | 257.75 |
| 2010-08-12 | 111,500 | 111,600 | 107,400 | 108,000 | 66,654 | 270 |
| 2010-08-11 | 116,800 | 117,200 | 114,200 | 114,500 | 26,464 | 286.25 |
| 2010-08-10 | 118,200 | 119,600 | 117,700 | 117,800 | 27,434 | 294.50 |
| 2010-08-09 | 117,400 | 118,500 | 117,300 | 118,200 | 16,565 | 295.50 |
| 2010-08-06 | 117,100 | 119,600 | 116,800 | 118,600 | 21,755 | 296.50 |
| 2010-08-05 | 120,000 | 120,600 | 116,300 | 118,100 | 30,829 | 295.25 |
| 2010-08-04 | 121,700 | 122,400 | 117,700 | 118,200 | 34,090 | 295.50 |
| 2010-08-03 | 125,800 | 125,900 | 122,100 | 122,900 | 29,925 | 307.25 |
| 2010-08-02 | 122,300 | 124,300 | 121,300 | 123,700 | 37,767 | 309.25 |
| 2010-07-30 | 121,000 | 123,100 | 119,400 | 122,600 | 44,309 | 306.50 |
| 2010-07-29 | 120,000 | 123,700 | 119,700 | 121,400 | 51,105 | 303.50 |
| 2010-07-28 | 114,000 | 121,500 | 113,900 | 121,300 | 80,943 | 303.25 |
| 2010-07-27 | 112,300 | 113,400 | 111,600 | 113,000 | 33,466 | 282.50 |
| 2010-07-26 | 113,600 | 114,700 | 112,300 | 112,600 | 22,861 | 281.50 |
| 2010-07-23 | 112,000 | 113,300 | 111,100 | 113,100 | 58,243 | 282.75 |
| 2010-07-22 | 109,800 | 112,500 | 109,300 | 110,400 | 66,187 | 276 |
| 2010-07-21 | 114,500 | 115,700 | 110,100 | 110,500 | 68,988 | 276.25 |
| 2010-07-20 | 116,300 | 116,500 | 113,800 | 114,400 | 40,853 | 286 |
| 2010-07-16 | 118,800 | 118,900 | 116,300 | 116,900 | 39,654 | 292.25 |
| 2010-07-15 | 122,700 | 124,500 | 119,700 | 119,700 | 61,883 | 299.25 |
| 2010-07-14 | 120,000 | 122,700 | 119,000 | 121,700 | 50,308 | 304.25 |
| 2010-07-13 | 115,900 | 118,500 | 115,600 | 118,100 | 56,575 | 295.25 |
| 2010-07-12 | 116,900 | 117,300 | 115,700 | 115,800 | 56,516 | 289.50 |
| 2010-07-09 | 120,300 | 121,100 | 117,400 | 117,800 | 53,974 | 294.50 |
| 2010-07-08 | 122,600 | 123,800 | 120,600 | 121,400 | 42,058 | 303.50 |
| 2010-07-07 | 123,000 | 123,800 | 120,000 | 121,100 | 39,384 | 302.75 |
| 2010-07-06 | 120,700 | 122,500 | 118,700 | 122,500 | 40,829 | 306.25 |
| 2010-07-05 | 120,700 | 122,700 | 119,700 | 122,600 | 41,365 | 306.50 |
| 2010-07-02 | 117,500 | 120,700 | 116,600 | 120,400 | 56,708 | 301 |
| 2010-07-01 | 120,300 | 122,000 | 116,000 | 116,500 | 70,089 | 291.25 |
| 2010-06-30 | 118,200 | 122,600 | 118,200 | 122,600 | 69,247 | 306.50 |
| 2010-06-29 | 119,200 | 122,100 | 119,200 | 120,400 | 72,143 | 301 |
| 2010-06-28 | 123,700 | 124,200 | 120,100 | 120,200 | 64,229 | 300.50 |
| 2010-06-25 | 128,000 | 128,000 | 124,800 | 125,300 | 69,973 | 313.25 |
| 2010-06-24 | 129,200 | 130,800 | 128,400 | 128,400 | 45,502 | 321 |
| 2010-06-23 | 129,500 | 131,400 | 127,300 | 130,600 | 108,651 | 326.50 |
| 2010-06-22 | 132,300 | 132,700 | 129,100 | 129,100 | 119,161 | 322.75 |
| 2010-06-21 | 135,600 | 137,600 | 132,900 | 133,600 | 60,643 | 334 |
| 2010-06-18 | 136,600 | 137,000 | 133,500 | 135,200 | 54,610 | 338 |
| 2010-06-17 | 138,000 | 138,500 | 137,100 | 137,700 | 34,057 | 344.25 |
| 2010-06-16 | 138,500 | 139,000 | 138,000 | 138,300 | 26,444 | 345.75 |
| 2010-06-15 | 139,100 | 139,200 | 136,200 | 137,100 | 23,445 | 342.75 |
| 2010-06-14 | 139,400 | 139,500 | 138,200 | 139,000 | 21,262 | 347.50 |
| 2010-06-11 | 137,800 | 138,500 | 136,800 | 138,200 | 51,851 | 345.50 |
| 2010-06-10 | 136,000 | 137,100 | 134,900 | 135,800 | 27,785 | 339.50 |
| 2010-06-09 | 135,000 | 137,000 | 134,500 | 136,700 | 36,008 | 341.75 |
| 2010-06-08 | 134,100 | 137,700 | 133,700 | 136,100 | 81,015 | 340.25 |
| 2010-06-07 | 140,000 | 141,000 | 136,700 | 136,700 | 90,320 | 341.75 |
| 2010-06-04 | 149,800 | 149,900 | 144,500 | 144,900 | 80,558 | 362.25 |
| 2010-06-03 | 150,700 | 151,200 | 148,600 | 149,700 | 53,134 | 374.25 |
| 2010-06-02 | 151,000 | 151,800 | 149,600 | 150,700 | 56,086 | 376.75 |
| 2010-06-01 | 148,000 | 152,300 | 147,400 | 152,100 | 78,250 | 380.25 |
| 2010-05-31 | 149,000 | 152,300 | 148,500 | 150,000 | 197,186 | 375 |
| 2010-05-28 | 154,300 | 154,800 | 148,100 | 148,100 | 676,598 | 370.25 |
| 2010-05-27 | 147,600 | 150,500 | 144,800 | 150,300 | 161,337 | 375.75 |
| 2010-05-26 | 146,000 | 148,400 | 143,700 | 147,700 | 125,995 | 369.25 |
| 2010-05-25 | 148,500 | 149,200 | 140,700 | 143,200 | 133,038 | 358 |
| 2010-05-24 | 149,100 | 151,600 | 149,100 | 150,300 | 49,845 | 375.75 |
| 2010-05-21 | 150,000 | 150,400 | 147,100 | 150,300 | 114,708 | 375.75 |
| 2010-05-20 | 152,600 | 155,400 | 152,600 | 153,500 | 40,703 | 383.75 |
| 2010-05-19 | 153,600 | 154,700 | 151,300 | 154,300 | 69,281 | 385.75 |
| 2010-05-18 | 155,100 | 156,300 | 154,200 | 154,500 | 61,928 | 386.25 |
| 2010-05-17 | 157,700 | 158,100 | 154,100 | 154,100 | 105,486 | 385.25 |
| 2010-05-14 | 159,600 | 161,500 | 158,800 | 160,500 | 133,692 | 401.25 |
| 2010-05-13 | 159,000 | 159,200 | 155,700 | 158,800 | 82,854 | 397 |
| 2010-05-12 | 161,000 | 161,400 | 158,300 | 158,300 | 101,898 | 395.75 |
| 2010-05-11 | 159,300 | 160,500 | 157,800 | 158,800 | 124,631 | 397 |
| 2010-05-10 | 155,200 | 158,500 | 154,700 | 157,900 | 92,145 | 394.75 |
| 2010-05-07 | 153,000 | 154,300 | 151,400 | 154,000 | 158,500 | 385 |
| 2010-05-06 | 156,500 | 157,300 | 154,900 | 156,900 | 77,895 | 392.25 |
| 2010-04-30 | 158,900 | 160,900 | 158,100 | 160,500 | 134,601 | 401.25 |
| 2010-04-28 | 157,000 | 158,200 | 156,000 | 158,000 | 75,866 | 395 |
| 2010-04-27 | 154,800 | 158,700 | 154,200 | 158,600 | 109,259 | 396.50 |
| 2010-04-26 | 155,000 | 155,700 | 154,200 | 154,900 | 56,340 | 387.25 |
| 2010-04-23 | 156,000 | 156,100 | 154,400 | 155,200 | 41,171 | 388 |
| 2010-04-22 | 155,100 | 156,700 | 155,000 | 156,700 | 38,128 | 391.75 |
| 2010-04-21 | 156,200 | 157,300 | 156,000 | 157,000 | 52,680 | 392.50 |
| 2010-04-20 | 157,000 | 157,700 | 155,100 | 155,500 | 49,801 | 388.75 |
| 2010-04-19 | 152,000 | 155,100 | 151,400 | 154,900 | 86,517 | 387.25 |
| 2010-04-16 | 158,800 | 158,800 | 155,200 | 156,000 | 83,197 | 390 |
| 2010-04-15 | 160,900 | 161,000 | 157,500 | 158,800 | 118,143 | 397 |
| 2010-04-14 | 162,900 | 163,000 | 159,700 | 161,400 | 651,552 | 403.50 |
| 2010-04-13 | 162,400 | 163,000 | 159,900 | 163,000 | 168,711 | 407.50 |
| 2010-04-12 | 160,800 | 162,600 | 160,400 | 161,800 | 214,595 | 404.50 |
| 2010-04-09 | 157,800 | 159,800 | 157,600 | 159,700 | 98,741 | 399.25 |
| 2010-04-08 | 158,700 | 159,400 | 157,000 | 157,400 | 153,377 | 393.50 |
| 2010-04-07 | 153,700 | 157,300 | 152,500 | 157,100 | 224,294 | 392.75 |
| 2010-04-06 | 155,500 | 158,000 | 150,100 | 151,800 | 309,775 | 379.50 |
| 2010-04-05 | 163,500 | 163,700 | 158,000 | 158,400 | 310,070 | 396 |
| 2010-04-02 | 163,800 | 168,800 | 162,100 | 162,500 | 1,078,553 | 406.25 |
| 2010-04-01 | 160,000 | 160,000 | 160,000 | 160,000 | 942,040 | 400 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株