8750 第一生命ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,773	1,779	1,745	1,757	3,410,700	1,757
2013-12-27	1,770	1,788	1,735	1,751	3,482,600	1,751
2013-12-26	1,700	1,759	1,699	1,752	5,031,800	1,752
2013-12-25	1,682	1,700	1,680	1,698	4,154,700	1,698
2013-12-24	1,700	1,707	1,665	1,672	6,308,700	1,672
2013-12-20	1,687	1,696	1,639	1,687	6,276,600	1,687
2013-12-19	1,670	1,694	1,669	1,685	7,106,300	1,685
2013-12-18	1,605	1,644	1,603	1,644	4,895,900	1,644
2013-12-17	1,596	1,620	1,594	1,620	4,664,700	1,620
2013-12-16	1,584	1,587	1,558	1,561	2,261,000	1,561
2013-12-13	1,561	1,605	1,539	1,584	7,362,500	1,584
2013-12-12	1,550	1,579	1,535	1,570	2,573,200	1,570
2013-12-11	1,595	1,598	1,562	1,570	3,513,500	1,570
2013-12-10	1,617	1,625	1,601	1,608	2,390,600	1,608
2013-12-09	1,616	1,642	1,610	1,621	3,749,700	1,621
2013-12-06	1,556	1,604	1,548	1,600	3,666,600	1,600
2013-12-05	1,556	1,575	1,551	1,555	3,320,400	1,555
2013-12-04	1,610	1,619	1,571	1,573	4,920,300	1,573
2013-12-03	1,629	1,650	1,621	1,635	4,756,000	1,635
2013-12-02	1,608	1,626	1,596	1,609	3,309,600	1,609
2013-11-29	1,607	1,619	1,596	1,605	5,986,900	1,605
2013-11-28	1,594	1,609	1,588	1,607	4,737,600	1,607
2013-11-27	1,548	1,588	1,546	1,578	3,478,500	1,578
2013-11-26	1,564	1,577	1,552	1,562	2,574,300	1,562
2013-11-25	1,591	1,594	1,580	1,588	4,083,700	1,588
2013-11-22	1,564	1,584	1,555	1,573	6,147,700	1,573
2013-11-21	1,520	1,560	1,520	1,548	4,109,900	1,548
2013-11-20	1,531	1,542	1,503	1,519	2,920,100	1,519
2013-11-19	1,549	1,554	1,523	1,528	4,777,500	1,528
2013-11-18	1,549	1,574	1,530	1,547	5,382,500	1,547
2013-11-15	1,500	1,559	1,495	1,542	10,885,300	1,542
2013-11-14	1,428	1,462	1,424	1,447	3,971,900	1,447
2013-11-13	1,420	1,438	1,416	1,425	3,027,300	1,425
2013-11-12	1,372	1,422	1,371	1,420	4,653,300	1,420
2013-11-11	1,381	1,390	1,362	1,371	2,196,800	1,371
2013-11-08	1,369	1,377	1,349	1,354	2,471,800	1,354
2013-11-07	1,393	1,400	1,376	1,390	2,145,900	1,390
2013-11-06	1,361	1,389	1,356	1,381	2,226,000	1,381
2013-11-05	1,386	1,393	1,358	1,364	2,046,900	1,364
2013-11-01	1,400	1,401	1,362	1,371	2,545,100	1,371
2013-10-31	1,406	1,416	1,393	1,396	3,031,300	1,396
2013-10-30	1,393	1,408	1,384	1,407	8,004,500	1,407
2013-10-29	1,366	1,394	1,364	1,382	2,866,600	1,382
2013-10-28	1,376	1,384	1,361	1,376	2,659,600	1,376
2013-10-25	1,392	1,393	1,348	1,357	5,574,000	1,357
2013-10-24	1,365	1,372	1,333	1,365	5,069,200	1,365
2013-10-23	1,395	1,404	1,356	1,358	4,657,200	1,358
2013-10-22	1,374	1,400	1,370	1,381	3,894,000	1,381
2013-10-21	1,358	1,371	1,352	1,360	1,908,400	1,360
2013-10-18	1,374	1,379	1,350	1,357	2,841,800	1,357
2013-10-17	1,378	1,390	1,371	1,377	3,467,100	1,377
2013-10-16	1,343	1,362	1,339	1,349	2,616,500	1,349
2013-10-15	1,344	1,360	1,334	1,335	2,780,800	1,335
2013-10-11	1,346	1,357	1,335	1,344	3,160,100	1,344
2013-10-10	1,335	1,337	1,311	1,329	2,609,600	1,329
2013-10-09	1,272	1,335	1,261	1,329	3,749,500	1,329
2013-10-08	1,274	1,298	1,250	1,288	5,587,200	1,288
2013-10-07	1,328	1,331	1,277	1,292	5,418,000	1,292
2013-10-04	1,359	1,369	1,332	1,333	4,751,200	1,333
2013-10-03	1,375	1,393	1,361	1,371	3,024,400	1,371
2013-10-02	1,404	1,424	1,371	1,377	3,787,600	1,377
2013-10-01	1,409	1,436	1,403	1,404	3,289,300	1,404
2013-09-30	1,400	1,417	1,387	1,400	2,409,300	1,400
2013-09-27	1,475	1,483	1,416	1,428	3,029,100	1,428
2013-09-26	1,412	1,485	1,393	1,476	2,996,500	1,476
2013-09-25	141,500	142,500	140,400	142,000	22,386	1,420
2013-09-24	143,000	144,000	141,000	142,000	40,633	1,420
2013-09-20	147,900	149,500	145,000	145,800	44,958	1,458
2013-09-19	145,100	146,500	141,900	146,500	37,986	1,465
2013-09-18	145,100	145,500	142,900	144,600	34,400	1,446
2013-09-17	146,200	147,400	144,100	145,300	23,180	1,453
2013-09-13	146,600	148,000	146,300	146,900	49,496	1,469
2013-09-12	144,700	147,900	143,800	147,400	30,944	1,474
2013-09-11	146,100	147,700	144,700	145,300	29,904	1,453
2013-09-10	143,800	146,400	143,500	145,300	54,273	1,453
2013-09-09	144,300	144,300	139,800	141,900	32,491	1,419
2013-09-06	139,200	140,700	136,800	138,300	26,368	1,383
2013-09-05	138,200	139,500	136,600	138,500	41,110	1,385
2013-09-04	136,000	137,800	135,500	136,800	27,601	1,368
2013-09-03	134,000	138,000	134,000	137,900	34,134	1,379
2013-09-02	132,200	133,700	131,600	132,500	17,506	1,325
2013-08-30	133,300	133,900	130,400	131,800	37,581	1,318
2013-08-29	131,600	132,300	130,600	131,900	17,964	1,319
2013-08-28	131,000	132,600	129,700	131,500	31,947	1,315
2013-08-27	135,000	135,200	133,100	133,600	31,434	1,336
2013-08-26	138,000	138,400	135,800	136,400	19,900	1,364
2013-08-23	136,900	138,400	135,800	137,300	30,248	1,373
2013-08-22	131,000	134,300	130,500	133,000	31,972	1,330
2013-08-21	132,400	132,900	130,000	131,500	34,467	1,315
2013-08-20	134,100	137,800	132,900	133,000	32,005	1,330
2013-08-19	132,600	135,100	132,600	135,100	23,654	1,351
2013-08-16	134,100	135,500	132,500	133,500	32,668	1,335
2013-08-15	135,400	137,600	135,000	135,900	21,361	1,359
2013-08-14	137,200	138,200	135,400	137,800	24,997	1,378
2013-08-13	135,700	137,700	134,800	135,800	28,199	1,358
2013-08-12	136,300	139,500	133,700	134,300	54,051	1,343
2013-08-09	136,500	137,900	135,200	135,400	24,773	1,354
2013-08-08	135,000	137,000	133,300	135,000	38,128	1,350
2013-08-07	137,800	139,000	136,100	136,500	31,470	1,365
2013-08-06	139,400	141,400	138,100	141,400	31,585	1,414
2013-08-05	141,500	142,200	138,200	140,200	35,514	1,402
2013-08-02	138,800	145,000	138,700	144,900	44,315	1,449
2013-08-01	132,700	138,000	132,000	138,000	35,248	1,380
2013-07-31	135,500	136,600	133,500	133,700	39,599	1,337
2013-07-30	136,100	139,200	135,200	138,200	29,963	1,382
2013-07-29	138,200	140,500	135,200	135,600	47,756	1,356
2013-07-26	140,200	143,400	138,600	139,600	48,213	1,396
2013-07-25	152,100	152,900	144,200	145,000	56,682	1,450
2013-07-24	152,300	153,500	151,800	153,200	27,094	1,532
2013-07-23	152,000	153,500	151,300	152,400	31,608	1,524
2013-07-22	153,500	154,800	151,200	152,500	36,221	1,525
2013-07-19	153,500	153,700	149,300	152,000	44,787	1,520
2013-07-18	153,700	154,300	152,500	152,900	30,809	1,529
2013-07-17	153,100	154,800	152,700	154,000	29,353	1,540
2013-07-16	154,900	155,000	153,500	154,000	23,025	1,540
2013-07-12	151,200	154,600	151,200	153,300	40,114	1,533
2013-07-11	153,100	155,900	151,200	151,600	40,711	1,516
2013-07-10	154,800	157,200	154,300	155,100	33,116	1,551
2013-07-09	154,000	157,300	154,000	154,800	45,330	1,548
2013-07-08	154,800	158,000	151,700	151,700	36,877	1,517
2013-07-05	154,800	155,000	153,400	154,900	34,734	1,549
2013-07-04	151,100	154,800	150,900	153,300	55,426	1,533
2013-07-03	150,400	154,600	150,300	152,000	64,220	1,520
2013-07-02	148,600	149,500	146,000	149,500	45,675	1,495
2013-07-01	145,900	148,500	143,700	145,600	54,442	1,456
2013-06-28	138,000	145,900	137,700	143,200	95,472	1,432
2013-06-27	135,000	136,800	134,200	135,700	40,954	1,357
2013-06-26	135,000	137,400	132,200	134,700	54,918	1,347
2013-06-25	132,900	136,100	131,000	133,600	46,161	1,336
2013-06-24	134,900	136,800	132,300	132,800	38,510	1,328
2013-06-21	127,600	133,900	127,300	131,900	60,672	1,319
2013-06-20	132,000	134,100	130,500	130,600	58,357	1,306
2013-06-19	132,900	135,000	132,100	134,100	38,272	1,341
2013-06-18	129,400	132,000	128,400	130,900	38,513	1,309
2013-06-17	124,000	130,300	124,000	129,600	30,877	1,296
2013-06-14	130,800	131,600	125,200	125,700	73,268	1,257
2013-06-13	124,900	126,600	122,000	125,000	65,662	1,250
2013-06-12	130,000	130,800	124,900	129,000	69,820	1,290
2013-06-11	131,500	135,500	130,900	132,300	61,837	1,323
2013-06-10	133,700	134,500	130,000	131,000	58,831	1,310
2013-06-07	127,100	132,500	124,600	128,600	65,529	1,286
2013-06-06	130,900	133,000	128,700	129,400	93,902	1,294
2013-06-05	140,200	140,200	132,600	133,900	86,482	1,339
2013-06-04	132,000	139,900	131,400	138,800	74,644	1,388
2013-06-03	139,300	141,900	134,400	134,900	85,048	1,349
2013-05-31	144,100	144,400	139,500	140,500	70,495	1,405
2013-05-30	143,300	148,600	140,200	142,100	88,393	1,421
2013-05-29	148,800	151,900	145,200	145,500	69,772	1,455
2013-05-28	140,700	147,100	140,000	142,800	57,108	1,428
2013-05-27	146,600	148,300	140,300	141,200	77,019	1,412
2013-05-24	154,100	159,400	145,700	150,300	127,050	1,503
2013-05-23	166,200	170,000	149,900	152,200	132,346	1,522
2013-05-22	164,900	167,100	162,500	162,900	50,273	1,629
2013-05-21	168,200	168,300	163,000	163,500	70,795	1,635
2013-05-20	165,000	168,500	165,000	165,600	76,297	1,656
2013-05-17	159,500	163,900	159,100	162,800	82,767	1,628
2013-05-16	163,300	171,000	159,500	161,600	216,524	1,616
2013-05-15	155,100	160,500	153,500	155,600	153,735	1,556
2013-05-14	151,800	154,400	148,700	152,100	97,049	1,521
2013-05-13	143,500	151,700	143,500	150,700	156,479	1,507
2013-05-10	134,600	142,400	133,600	141,100	156,049	1,411
2013-05-09	134,000	134,600	130,800	130,900	38,106	1,309
2013-05-08	132,000	135,000	131,900	133,400	65,069	1,334
2013-05-07	132,700	133,400	131,200	131,300	65,221	1,313
2013-05-02	129,600	131,100	128,200	129,200	53,308	1,292
2013-05-01	134,500	134,600	130,600	130,700	50,531	1,307
2013-04-30	133,400	135,000	132,600	134,000	54,886	1,340
2013-04-26	133,500	134,200	131,000	131,400	54,996	1,314
2013-04-25	134,100	135,800	132,500	133,400	65,159	1,334
2013-04-24	132,000	134,100	130,800	134,100	70,088	1,341
2013-04-23	128,900	131,100	128,100	130,800	56,308	1,308
2013-04-22	131,000	132,300	128,900	129,100	53,061	1,291
2013-04-19	129,400	130,000	126,600	128,000	59,875	1,280
2013-04-18	130,600	131,600	129,400	129,500	67,388	1,295
2013-04-17	131,600	133,300	130,100	132,600	58,119	1,326
2013-04-16	133,400	133,600	128,400	129,700	109,503	1,297
2013-04-15	133,000	136,700	132,600	134,600	106,226	1,346
2013-04-12	129,600	135,600	128,300	135,300	190,239	1,353
2013-04-11	125,000	129,100	124,800	128,300	154,329	1,283
2013-04-10	118,100	122,200	118,000	121,700	111,026	1,217
2013-04-09	118,200	118,500	115,500	117,600	99,966	1,176
2013-04-08	113,500	119,900	113,000	115,200	158,601	1,152
2013-04-05	118,600	118,900	100,400	110,500	436,257	1,105
2013-04-04	117,000	120,400	115,100	118,000	133,735	1,180
2013-04-03	118,700	120,000	116,300	119,100	67,913	1,191
2013-04-02	121,000	121,100	117,000	118,600	96,777	1,186
2013-04-01	125,900	126,200	122,800	123,000	36,652	1,230
2013-03-29	125,500	127,100	122,700	126,500	63,874	1,265
2013-03-28	123,400	125,400	122,800	125,400	64,651	1,254
2013-03-27	124,200	124,200	122,900	123,600	47,422	1,236
2013-03-26	124,900	125,500	124,100	125,300	57,575	1,253
2013-03-25	124,900	127,400	124,600	126,200	57,720	1,262
2013-03-22	124,900	126,200	124,100	124,300	47,289	1,243
2013-03-21	125,000	126,000	124,600	125,600	62,829	1,256
2013-03-19	124,700	125,800	124,200	124,500	40,519	1,245
2013-03-18	125,200	125,300	123,500	123,900	78,311	1,239
2013-03-15	129,700	130,900	128,700	129,000	53,517	1,290
2013-03-14	131,300	131,400	127,400	129,800	41,896	1,298
2013-03-13	130,700	131,900	129,200	130,600	42,743	1,306
2013-03-12	131,300	133,200	130,900	131,500	59,972	1,315
2013-03-11	129,500	132,500	128,600	130,600	65,081	1,306
2013-03-08	126,500	128,400	125,200	127,600	82,205	1,276
2013-03-07	126,300	127,400	124,000	124,500	52,892	1,245
2013-03-06	126,200	127,400	124,700	125,400	59,415	1,254
2013-03-05	130,800	131,000	123,800	124,300	114,392	1,243
2013-03-04	131,300	133,400	130,300	130,800	45,040	1,308
2013-03-01	128,700	131,900	128,500	130,300	43,010	1,303
2013-02-28	130,200	131,200	129,700	130,000	62,620	1,300
2013-02-27	130,800	130,800	128,000	128,400	65,626	1,284
2013-02-26	131,900	132,700	130,000	130,400	68,703	1,304
2013-02-25	135,000	135,000	132,200	133,200	44,445	1,332
2013-02-22	129,500	132,300	129,000	131,300	67,435	1,313
2013-02-21	133,200	134,800	130,400	130,500	60,269	1,305
2013-02-20	134,900	135,000	133,600	134,200	37,590	1,342
2013-02-19	133,200	135,100	131,800	133,500	40,339	1,335
2013-02-18	133,200	135,200	132,500	134,900	59,936	1,349
2013-02-15	133,500	133,700	127,700	130,300	68,357	1,303
2013-02-14	136,900	137,700	134,300	134,300	77,734	1,343
2013-02-13	135,000	138,300	134,200	135,300	123,888	1,353
2013-02-12	132,200	134,000	130,600	130,700	44,992	1,307
2013-02-08	131,700	133,500	128,900	129,200	70,789	1,292
2013-02-07	135,000	136,200	132,900	133,400	45,604	1,334
2013-02-06	136,300	137,400	135,200	135,600	71,495	1,356
2013-02-05	133,500	135,200	132,100	132,500	52,523	1,325
2013-02-04	134,300	137,200	133,700	136,600	74,870	1,366
2013-02-01	131,600	134,800	130,600	133,400	84,898	1,334
2013-01-31	131,300	132,300	129,100	131,100	62,633	1,311
2013-01-30	132,000	133,500	130,600	132,900	49,098	1,329
2013-01-29	128,000	132,000	127,800	131,900	61,606	1,319
2013-01-28	132,000	132,800	129,000	130,000	47,880	1,300
2013-01-25	131,200	131,400	128,000	129,400	55,277	1,294
2013-01-24	122,700	127,900	121,000	127,200	63,237	1,272
2013-01-23	126,200	127,600	123,000	123,600	75,734	1,236
2013-01-22	131,100	133,700	127,700	130,000	75,980	1,300
2013-01-21	134,500	134,600	131,100	131,400	44,374	1,314
2013-01-18	132,000	135,500	131,500	135,500	73,138	1,355
2013-01-17	132,400	133,900	125,000	127,500	74,976	1,275
2013-01-16	131,700	132,000	128,800	130,000	63,404	1,300
2013-01-15	134,700	139,400	132,800	133,900	88,313	1,339
2013-01-11	130,000	132,400	129,900	131,700	74,156	1,317
2013-01-10	124,000	129,000	124,000	128,500	79,454	1,285
2013-01-09	118,000	124,100	117,200	122,800	63,241	1,228
2013-01-08	123,000	125,400	118,900	119,800	83,830	1,198
2013-01-07	129,800	129,800	124,800	125,600	56,663	1,256
2013-01-04	125,000	128,900	124,200	128,100	73,826	1,281

分割・併合履歴： [2013-09-26]1株→100株

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