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 | 1,319 |
| 2010-12-29 | 133,300 | 134,200 | 133,000 | 133,400 | 19,625 | 1,334 |
| 2010-12-28 | 131,000 | 134,100 | 129,600 | 133,600 | 44,681 | 1,336 |
| 2010-12-27 | 131,700 | 131,700 | 130,700 | 130,900 | 16,251 | 1,309 |
| 2010-12-24 | 131,400 | 132,200 | 130,200 | 130,900 | 25,176 | 1,309 |
| 2010-12-22 | 134,000 | 134,900 | 133,100 | 133,700 | 25,964 | 1,337 |
| 2010-12-21 | 133,500 | 135,500 | 133,300 | 134,300 | 30,920 | 1,343 |
| 2010-12-20 | 133,000 | 134,200 | 131,700 | 133,900 | 36,488 | 1,339 |
| 2010-12-17 | 130,000 | 133,300 | 129,800 | 133,100 | 42,014 | 1,331 |
| 2010-12-16 | 131,000 | 132,700 | 128,600 | 130,100 | 80,865 | 1,301 |
| 2010-12-15 | 137,100 | 137,300 | 132,200 | 132,300 | 57,796 | 1,323 |
| 2010-12-14 | 134,900 | 136,800 | 134,700 | 136,300 | 52,096 | 1,363 |
| 2010-12-13 | 133,800 | 134,800 | 133,100 | 134,600 | 38,705 | 1,346 |
| 2010-12-10 | 132,000 | 134,800 | 131,400 | 133,500 | 108,397 | 1,335 |
| 2010-12-09 | 126,800 | 130,800 | 126,800 | 130,700 | 103,605 | 1,307 |
| 2010-12-08 | 122,000 | 123,800 | 121,900 | 123,800 | 41,743 | 1,238 |
| 2010-12-07 | 120,300 | 121,400 | 119,800 | 121,400 | 23,837 | 1,214 |
| 2010-12-06 | 120,300 | 121,200 | 120,200 | 121,100 | 19,828 | 1,211 |
| 2010-12-03 | 118,700 | 120,500 | 118,700 | 120,200 | 30,949 | 1,202 |
| 2010-12-02 | 120,500 | 121,900 | 119,100 | 119,100 | 28,505 | 1,191 |
| 2010-12-01 | 119,700 | 119,800 | 117,500 | 118,500 | 27,927 | 1,185 |
| 2010-11-30 | 120,700 | 120,800 | 119,500 | 120,200 | 32,889 | 1,202 |
| 2010-11-29 | 120,700 | 123,000 | 120,300 | 121,000 | 33,671 | 1,210 |
| 2010-11-26 | 122,700 | 123,600 | 120,200 | 120,700 | 30,770 | 1,207 |
| 2010-11-25 | 122,000 | 124,500 | 121,600 | 123,700 | 41,932 | 1,237 |
| 2010-11-24 | 119,900 | 121,700 | 119,000 | 120,600 | 30,968 | 1,206 |
| 2010-11-22 | 121,300 | 122,500 | 120,400 | 122,000 | 41,541 | 1,220 |
| 2010-11-19 | 121,500 | 121,900 | 119,500 | 119,900 | 51,509 | 1,199 |
| 2010-11-18 | 116,000 | 120,000 | 116,000 | 119,800 | 72,982 | 1,198 |
| 2010-11-17 | 115,000 | 115,900 | 113,600 | 115,200 | 42,478 | 1,152 |
| 2010-11-16 | 116,900 | 118,700 | 116,500 | 116,700 | 52,191 | 1,167 |
| 2010-11-15 | 116,100 | 117,000 | 114,500 | 116,800 | 43,210 | 1,168 |
| 2010-11-12 | 113,100 | 116,500 | 112,600 | 115,000 | 59,272 | 1,150 |
| 2010-11-11 | 110,200 | 113,900 | 110,000 | 113,900 | 65,998 | 1,139 |
| 2010-11-10 | 105,300 | 110,100 | 105,100 | 109,900 | 61,564 | 1,099 |
| 2010-11-09 | 104,700 | 105,900 | 104,500 | 105,200 | 29,471 | 1,052 |
| 2010-11-08 | 106,500 | 107,600 | 104,800 | 106,000 | 34,739 | 1,060 |
| 2010-11-05 | 102,500 | 106,200 | 102,400 | 106,000 | 63,616 | 1,060 |
| 2010-11-04 | 100,400 | 101,900 | 99,700 | 101,600 | 53,463 | 1,016 |
| 2010-11-02 | 97,300 | 98,500 | 96,700 | 98,000 | 30,446 | 980 |
| 2010-11-01 | 98,700 | 99,900 | 97,800 | 98,800 | 34,340 | 988 |
| 2010-10-29 | 97,600 | 98,000 | 97,000 | 97,600 | 43,661 | 976 |
| 2010-10-28 | 99,400 | 99,500 | 97,500 | 97,500 | 54,363 | 975 |
| 2010-10-27 | 100,000 | 100,100 | 99,100 | 99,900 | 34,710 | 999 |
| 2010-10-26 | 98,200 | 100,600 | 98,100 | 100,000 | 40,504 | 1,000 |
| 2010-10-25 | 98,100 | 99,300 | 97,800 | 98,600 | 36,318 | 986 |
| 2010-10-22 | 99,400 | 99,400 | 98,400 | 99,200 | 39,713 | 992 |
| 2010-10-21 | 100,300 | 100,800 | 99,000 | 99,400 | 45,816 | 994 |
| 2010-10-20 | 101,000 | 101,200 | 99,900 | 100,900 | 34,611 | 1,009 |
| 2010-10-19 | 102,300 | 102,800 | 101,100 | 101,800 | 35,332 | 1,018 |
| 2010-10-18 | 105,500 | 106,200 | 102,700 | 103,500 | 33,508 | 1,035 |
| 2010-10-15 | 107,000 | 107,000 | 104,600 | 106,100 | 50,855 | 1,061 |
| 2010-10-14 | 103,700 | 106,700 | 103,500 | 106,500 | 59,083 | 1,065 |
| 2010-10-13 | 102,500 | 104,100 | 102,300 | 103,600 | 44,633 | 1,036 |
| 2010-10-12 | 102,300 | 104,400 | 102,000 | 102,300 | 46,432 | 1,023 |
| 2010-10-08 | 102,100 | 103,200 | 101,700 | 101,800 | 41,051 | 1,018 |
| 2010-10-07 | 103,500 | 104,900 | 103,100 | 103,800 | 38,324 | 1,038 |
| 2010-10-06 | 101,400 | 105,800 | 101,100 | 104,600 | 94,324 | 1,046 |
| 2010-10-05 | 97,400 | 101,700 | 97,200 | 101,100 | 63,970 | 1,011 |
| 2010-10-04 | 99,100 | 99,800 | 97,400 | 97,600 | 37,622 | 976 |
| 2010-10-01 | 99,800 | 100,100 | 98,800 | 99,100 | 53,791 | 991 |
| 2010-09-30 | 102,000 | 102,500 | 100,500 | 100,800 | 38,644 | 1,008 |
| 2010-09-29 | 101,500 | 102,900 | 101,400 | 101,900 | 30,908 | 1,019 |
| 2010-09-28 | 100,900 | 102,200 | 100,900 | 101,800 | 26,215 | 1,018 |
| 2010-09-27 | 103,000 | 103,100 | 100,800 | 101,300 | 48,328 | 1,013 |
| 2010-09-24 | 102,300 | 104,900 | 101,900 | 103,100 | 46,273 | 1,031 |
| 2010-09-22 | 105,000 | 105,500 | 103,800 | 104,200 | 39,149 | 1,042 |
| 2010-09-21 | 105,900 | 106,700 | 104,500 | 106,000 | 45,555 | 1,060 |
| 2010-09-17 | 102,700 | 104,700 | 102,000 | 104,400 | 50,695 | 1,044 |
| 2010-09-16 | 106,900 | 107,300 | 101,400 | 101,700 | 79,954 | 1,017 |
| 2010-09-15 | 106,500 | 108,900 | 103,200 | 106,200 | 70,334 | 1,062 |
| 2010-09-14 | 106,600 | 108,900 | 105,000 | 106,400 | 55,283 | 1,064 |
| 2010-09-13 | 108,100 | 108,900 | 106,000 | 106,000 | 34,167 | 1,060 |
| 2010-09-10 | 106,900 | 109,600 | 105,700 | 107,300 | 65,447 | 1,073 |
| 2010-09-09 | 105,500 | 106,700 | 104,900 | 105,700 | 39,312 | 1,057 |
| 2010-09-08 | 105,700 | 106,000 | 103,600 | 104,600 | 48,589 | 1,046 |
| 2010-09-07 | 106,200 | 110,000 | 106,200 | 108,200 | 55,389 | 1,082 |
| 2010-09-06 | 102,600 | 108,700 | 102,600 | 108,200 | 123,754 | 1,082 |
| 2010-09-03 | 100,500 | 101,500 | 99,100 | 101,200 | 86,288 | 1,012 |
| 2010-09-02 | 103,900 | 104,100 | 100,400 | 101,000 | 85,057 | 1,010 |
| 2010-09-01 | 99,100 | 101,600 | 98,900 | 101,000 | 75,418 | 1,010 |
| 2010-08-31 | 100,500 | 101,700 | 98,100 | 99,300 | 103,467 | 993 |
| 2010-08-30 | 100,100 | 105,100 | 100,100 | 103,300 | 133,253 | 1,033 |
| 2010-08-27 | 98,300 | 98,700 | 97,000 | 97,900 | 133,276 | 979 |
| 2010-08-26 | 102,100 | 102,400 | 98,800 | 99,600 | 85,483 | 996 |
| 2010-08-25 | 100,600 | 102,200 | 99,500 | 100,200 | 62,334 | 1,002 |
| 2010-08-24 | 104,000 | 104,200 | 102,200 | 102,700 | 41,719 | 1,027 |
| 2010-08-23 | 105,000 | 105,900 | 104,600 | 105,100 | 28,143 | 1,051 |
| 2010-08-20 | 106,400 | 107,000 | 104,700 | 105,300 | 34,269 | 1,053 |
| 2010-08-19 | 106,300 | 108,300 | 106,200 | 108,000 | 39,863 | 1,080 |
| 2010-08-18 | 107,900 | 108,500 | 106,000 | 106,300 | 45,194 | 1,063 |
| 2010-08-17 | 104,100 | 108,100 | 104,100 | 107,300 | 51,876 | 1,073 |
| 2010-08-16 | 103,200 | 105,900 | 102,800 | 105,600 | 86,235 | 1,056 |
| 2010-08-13 | 107,100 | 107,400 | 103,000 | 103,100 | 82,207 | 1,031 |
| 2010-08-12 | 111,500 | 111,600 | 107,400 | 108,000 | 66,654 | 1,080 |
| 2010-08-11 | 116,800 | 117,200 | 114,200 | 114,500 | 26,464 | 1,145 |
| 2010-08-10 | 118,200 | 119,600 | 117,700 | 117,800 | 27,434 | 1,178 |
| 2010-08-09 | 117,400 | 118,500 | 117,300 | 118,200 | 16,565 | 1,182 |
| 2010-08-06 | 117,100 | 119,600 | 116,800 | 118,600 | 21,755 | 1,186 |
| 2010-08-05 | 120,000 | 120,600 | 116,300 | 118,100 | 30,829 | 1,181 |
| 2010-08-04 | 121,700 | 122,400 | 117,700 | 118,200 | 34,090 | 1,182 |
| 2010-08-03 | 125,800 | 125,900 | 122,100 | 122,900 | 29,925 | 1,229 |
| 2010-08-02 | 122,300 | 124,300 | 121,300 | 123,700 | 37,767 | 1,237 |
| 2010-07-30 | 121,000 | 123,100 | 119,400 | 122,600 | 44,309 | 1,226 |
| 2010-07-29 | 120,000 | 123,700 | 119,700 | 121,400 | 51,105 | 1,214 |
| 2010-07-28 | 114,000 | 121,500 | 113,900 | 121,300 | 80,943 | 1,213 |
| 2010-07-27 | 112,300 | 113,400 | 111,600 | 113,000 | 33,466 | 1,130 |
| 2010-07-26 | 113,600 | 114,700 | 112,300 | 112,600 | 22,861 | 1,126 |
| 2010-07-23 | 112,000 | 113,300 | 111,100 | 113,100 | 58,243 | 1,131 |
| 2010-07-22 | 109,800 | 112,500 | 109,300 | 110,400 | 66,187 | 1,104 |
| 2010-07-21 | 114,500 | 115,700 | 110,100 | 110,500 | 68,988 | 1,105 |
| 2010-07-20 | 116,300 | 116,500 | 113,800 | 114,400 | 40,853 | 1,144 |
| 2010-07-16 | 118,800 | 118,900 | 116,300 | 116,900 | 39,654 | 1,169 |
| 2010-07-15 | 122,700 | 124,500 | 119,700 | 119,700 | 61,883 | 1,197 |
| 2010-07-14 | 120,000 | 122,700 | 119,000 | 121,700 | 50,308 | 1,217 |
| 2010-07-13 | 115,900 | 118,500 | 115,600 | 118,100 | 56,575 | 1,181 |
| 2010-07-12 | 116,900 | 117,300 | 115,700 | 115,800 | 56,516 | 1,158 |
| 2010-07-09 | 120,300 | 121,100 | 117,400 | 117,800 | 53,974 | 1,178 |
| 2010-07-08 | 122,600 | 123,800 | 120,600 | 121,400 | 42,058 | 1,214 |
| 2010-07-07 | 123,000 | 123,800 | 120,000 | 121,100 | 39,384 | 1,211 |
| 2010-07-06 | 120,700 | 122,500 | 118,700 | 122,500 | 40,829 | 1,225 |
| 2010-07-05 | 120,700 | 122,700 | 119,700 | 122,600 | 41,365 | 1,226 |
| 2010-07-02 | 117,500 | 120,700 | 116,600 | 120,400 | 56,708 | 1,204 |
| 2010-07-01 | 120,300 | 122,000 | 116,000 | 116,500 | 70,089 | 1,165 |
| 2010-06-30 | 118,200 | 122,600 | 118,200 | 122,600 | 69,247 | 1,226 |
| 2010-06-29 | 119,200 | 122,100 | 119,200 | 120,400 | 72,143 | 1,204 |
| 2010-06-28 | 123,700 | 124,200 | 120,100 | 120,200 | 64,229 | 1,202 |
| 2010-06-25 | 128,000 | 128,000 | 124,800 | 125,300 | 69,973 | 1,253 |
| 2010-06-24 | 129,200 | 130,800 | 128,400 | 128,400 | 45,502 | 1,284 |
| 2010-06-23 | 129,500 | 131,400 | 127,300 | 130,600 | 108,651 | 1,306 |
| 2010-06-22 | 132,300 | 132,700 | 129,100 | 129,100 | 119,161 | 1,291 |
| 2010-06-21 | 135,600 | 137,600 | 132,900 | 133,600 | 60,643 | 1,336 |
| 2010-06-18 | 136,600 | 137,000 | 133,500 | 135,200 | 54,610 | 1,352 |
| 2010-06-17 | 138,000 | 138,500 | 137,100 | 137,700 | 34,057 | 1,377 |
| 2010-06-16 | 138,500 | 139,000 | 138,000 | 138,300 | 26,444 | 1,383 |
| 2010-06-15 | 139,100 | 139,200 | 136,200 | 137,100 | 23,445 | 1,371 |
| 2010-06-14 | 139,400 | 139,500 | 138,200 | 139,000 | 21,262 | 1,390 |
| 2010-06-11 | 137,800 | 138,500 | 136,800 | 138,200 | 51,851 | 1,382 |
| 2010-06-10 | 136,000 | 137,100 | 134,900 | 135,800 | 27,785 | 1,358 |
| 2010-06-09 | 135,000 | 137,000 | 134,500 | 136,700 | 36,008 | 1,367 |
| 2010-06-08 | 134,100 | 137,700 | 133,700 | 136,100 | 81,015 | 1,361 |
| 2010-06-07 | 140,000 | 141,000 | 136,700 | 136,700 | 90,320 | 1,367 |
| 2010-06-04 | 149,800 | 149,900 | 144,500 | 144,900 | 80,558 | 1,449 |
| 2010-06-03 | 150,700 | 151,200 | 148,600 | 149,700 | 53,134 | 1,497 |
| 2010-06-02 | 151,000 | 151,800 | 149,600 | 150,700 | 56,086 | 1,507 |
| 2010-06-01 | 148,000 | 152,300 | 147,400 | 152,100 | 78,250 | 1,521 |
| 2010-05-31 | 149,000 | 152,300 | 148,500 | 150,000 | 197,186 | 1,500 |
| 2010-05-28 | 154,300 | 154,800 | 148,100 | 148,100 | 676,598 | 1,481 |
| 2010-05-27 | 147,600 | 150,500 | 144,800 | 150,300 | 161,337 | 1,503 |
| 2010-05-26 | 146,000 | 148,400 | 143,700 | 147,700 | 125,995 | 1,477 |
| 2010-05-25 | 148,500 | 149,200 | 140,700 | 143,200 | 133,038 | 1,432 |
| 2010-05-24 | 149,100 | 151,600 | 149,100 | 150,300 | 49,845 | 1,503 |
| 2010-05-21 | 150,000 | 150,400 | 147,100 | 150,300 | 114,708 | 1,503 |
| 2010-05-20 | 152,600 | 155,400 | 152,600 | 153,500 | 40,703 | 1,535 |
| 2010-05-19 | 153,600 | 154,700 | 151,300 | 154,300 | 69,281 | 1,543 |
| 2010-05-18 | 155,100 | 156,300 | 154,200 | 154,500 | 61,928 | 1,545 |
| 2010-05-17 | 157,700 | 158,100 | 154,100 | 154,100 | 105,486 | 1,541 |
| 2010-05-14 | 159,600 | 161,500 | 158,800 | 160,500 | 133,692 | 1,605 |
| 2010-05-13 | 159,000 | 159,200 | 155,700 | 158,800 | 82,854 | 1,588 |
| 2010-05-12 | 161,000 | 161,400 | 158,300 | 158,300 | 101,898 | 1,583 |
| 2010-05-11 | 159,300 | 160,500 | 157,800 | 158,800 | 124,631 | 1,588 |
| 2010-05-10 | 155,200 | 158,500 | 154,700 | 157,900 | 92,145 | 1,579 |
| 2010-05-07 | 153,000 | 154,300 | 151,400 | 154,000 | 158,500 | 1,540 |
| 2010-05-06 | 156,500 | 157,300 | 154,900 | 156,900 | 77,895 | 1,569 |
| 2010-04-30 | 158,900 | 160,900 | 158,100 | 160,500 | 134,601 | 1,605 |
| 2010-04-28 | 157,000 | 158,200 | 156,000 | 158,000 | 75,866 | 1,580 |
| 2010-04-27 | 154,800 | 158,700 | 154,200 | 158,600 | 109,259 | 1,586 |
| 2010-04-26 | 155,000 | 155,700 | 154,200 | 154,900 | 56,340 | 1,549 |
| 2010-04-23 | 156,000 | 156,100 | 154,400 | 155,200 | 41,171 | 1,552 |
| 2010-04-22 | 155,100 | 156,700 | 155,000 | 156,700 | 38,128 | 1,567 |
| 2010-04-21 | 156,200 | 157,300 | 156,000 | 157,000 | 52,680 | 1,570 |
| 2010-04-20 | 157,000 | 157,700 | 155,100 | 155,500 | 49,801 | 1,555 |
| 2010-04-19 | 152,000 | 155,100 | 151,400 | 154,900 | 86,517 | 1,549 |
| 2010-04-16 | 158,800 | 158,800 | 155,200 | 156,000 | 83,197 | 1,560 |
| 2010-04-15 | 160,900 | 161,000 | 157,500 | 158,800 | 118,143 | 1,588 |
| 2010-04-14 | 162,900 | 163,000 | 159,700 | 161,400 | 651,552 | 1,614 |
| 2010-04-13 | 162,400 | 163,000 | 159,900 | 163,000 | 168,711 | 1,630 |
| 2010-04-12 | 160,800 | 162,600 | 160,400 | 161,800 | 214,595 | 1,618 |
| 2010-04-09 | 157,800 | 159,800 | 157,600 | 159,700 | 98,741 | 1,597 |
| 2010-04-08 | 158,700 | 159,400 | 157,000 | 157,400 | 153,377 | 1,574 |
| 2010-04-07 | 153,700 | 157,300 | 152,500 | 157,100 | 224,294 | 1,571 |
| 2010-04-06 | 155,500 | 158,000 | 150,100 | 151,800 | 309,775 | 1,518 |
| 2010-04-05 | 163,500 | 163,700 | 158,000 | 158,400 | 310,070 | 1,584 |
| 2010-04-02 | 163,800 | 168,800 | 162,100 | 162,500 | 1,078,553 | 1,625 |
| 2010-04-01 | 160,000 | 160,000 | 160,000 | 160,000 | 942,040 | 1,600 |
分割・併合履歴 ： [2013-09-26]1株→100株
