1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2015年

8750 第一生命ホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,050.52,0662,030.52,0352,484,500508.75
2015-12-292,0252,0552,0192,044.52,716,600511.13
2015-12-282,0122,037.51,9992,024.52,311,100506.13
2015-12-252,0062,0292,0032,0112,302,800502.75
2015-12-242,0202,0252,0002,0063,011,900501.50
2015-12-222,011.52,026.51,990.52,010.53,297,700502.63
2015-12-211,9952,019.51,9642,004.55,828,600501.13
2015-12-182,1012,152.51,991.52,0249,638,200506
2015-12-172,1512,1652,0962,1066,866,400526.50
2015-12-162,0602,1152,0402,079.59,318,300519.88
2015-12-152,015.52,028.51,978.51,986.54,982,100496.63
2015-12-141,9902,0191,9652,014.57,492,700503.63
2015-12-112,0162,048.52,015.52,0404,265,300510
2015-12-102,011.52,058.52,0032,0424,506,100510.50
2015-12-092,080.52,0812,0102,0427,692,300510.50
2015-12-082,1462,159.52,1092,1143,738,800528.50
2015-12-072,1402,1452,1112,125.53,791,000531.38
2015-12-042,0912,1422,0892,122.54,560,900530.63
2015-12-032,158.52,1632,137.52,1564,939,400539
2015-12-022,1592,2102,145.52,1496,756,400537.25
2015-12-012,1342,1832,1282,159.55,435,800539.88
2015-11-302,175.52,1802,121.52,1306,246,100532.50
2015-11-272,1902,213.52,186.52,1942,770,200548.50
2015-11-262,1912,2152,1902,2013,669,000550.25
2015-11-252,1952,1962,159.52,1733,555,800543.25
2015-11-242,233.52,241.52,1982,201.54,641,400550.38
2015-11-202,252.52,252.52,2052,237.55,535,000559.38
2015-11-192,2682,2732,230.52,254.54,175,700563.63
2015-11-182,2892,3002,2192,228.54,892,000557.13
2015-11-172,307.52,3262,2632,265.54,330,500566.38
2015-11-162,2012,277.52,194.52,2675,971,800566.75
2015-11-132,301.52,324.52,290.52,316.53,709,900579.13
2015-11-122,3392,347.52,3212,339.53,051,700584.88
2015-11-112,3322,352.52,325.52,342.54,038,500585.63
2015-11-102,313.52,353.52,3122,351.55,294,400587.88
2015-11-092,327.52,3722,300.52,342.59,878,900585.63
2015-11-062,246.52,2502,2212,2284,039,000557
2015-11-052,195.52,2372,192.52,2216,926,900555.25
2015-11-042,144.52,2072,1322,1817,437,800545.25
2015-11-022,1162,117.52,0722,094.54,435,200523.63
2015-10-302,0842,1532,0762,1156,477,300528.75
2015-10-292,1312,1312,071.52,0854,466,100521.25
2015-10-282,0852,1052,0652,0813,280,300520.25
2015-10-272,142.52,142.52,076.52,086.54,185,900521.63
2015-10-262,1852,201.52,141.52,1455,070,600536.25
2015-10-232,1502,1502,103.52,109.54,278,000527.38
2015-10-222,0632,1022,046.52,0754,106,600518.75
2015-10-212,032.52,0992,025.52,081.55,356,300520.38
2015-10-202,0302,041.52,0052,035.53,496,800508.88
2015-10-192,0192,0371,988.52,0103,449,000502.50
2015-10-161,990.52,0361,9842,016.55,406,000504.13
2015-10-151,969.51,9861,9391,9704,118,000492.50
2015-10-142,001.52,0161,945.51,9705,441,700492.50
2015-10-132,0902,160.52,0042,016.56,872,000504.13
2015-10-092,0512,101.52,0502,0807,120,000520
2015-10-082,0242,047.52,0112,0286,604,700507
2015-10-071,9502,004.51,947.51,999.54,591,200499.88
2015-10-061,9811,9981,9391,9453,906,100486.25
2015-10-051,9591,9891,929.51,9425,015,300485.50
2015-10-021,9101,944.51,9031,9343,803,500483.50
2015-10-011,9101,945.51,869.51,9246,298,300481
2015-09-301,8601,913.51,8601,893.57,175,400473.38
2015-09-291,8311,8731,818.51,8219,470,800455.25
2015-09-281,9101,9331,8651,8884,813,200472
2015-09-251,882.51,9121,862.51,9106,812,200477.50
2015-09-241,849.51,894.51,834.51,872.57,768,000468.13
2015-09-181,9401,944.51,8601,88216,146,300470.50
2015-09-172,0002,011.51,955.52,0074,723,400501.75
2015-09-162,0002,0151,9621,9783,562,000494.50
2015-09-152,0032,049.51,9701,970.54,907,000492.63
2015-09-142,0382,0381,9711,9834,166,200495.75
2015-09-112,0002,0391,9922,023.57,572,100505.88
2015-09-102,023.52,040.51,9882,0306,983,800507.50
2015-09-091,9962,116.51,9702,11111,858,100527.75
2015-09-082,0222,029.51,9291,9318,150,500482.75
2015-09-072,0302,0441,992.52,0226,720,500505.50
2015-09-042,149.52,1552,0352,0605,118,800515
2015-09-032,130.52,184.52,1242,1274,907,400531.75
2015-09-022,0582,1392,037.52,0986,980,800524.50
2015-09-012,1902,1962,1282,1285,176,100532
2015-08-312,1892,215.52,1542,2126,091,900553
2015-08-282,2602,2632,1922,225.57,202,200556.38
2015-08-272,1742,2192,1522,1868,814,200546.50
2015-08-262,064.52,145.52,0452,1249,743,300531
2015-08-251,9502,1301,9502,04414,801,000511
2015-08-242,0562,0952,013.52,02616,742,400506.50
2015-08-212,1362,196.52,1362,14015,275,100535
2015-08-202,330.52,3532,2752,2867,521,000571.50
2015-08-192,451.52,4722,3652,3666,519,500591.50
2015-08-182,4462,4842,431.52,4654,550,500616.25
2015-08-172,437.52,4882,4072,424.55,780,300606.13
2015-08-142,4332,437.52,3752,421.55,704,900605.38
2015-08-132,488.52,4992,4152,4437,998,500610.75
2015-08-122,5402,572.52,462.52,488.57,782,100622.13
2015-08-112,6252,6652,534.52,55613,830,100639
2015-08-102,5002,5282,442.52,5257,695,500631.25
2015-08-072,4402,5132,4282,4914,766,600622.75
2015-08-062,460.52,4942,4472,4585,921,500614.50
2015-08-052,4202,4472,411.52,424.55,438,300606.13
2015-08-042,466.52,470.52,420.52,4373,971,000609.25
2015-08-032,5302,5302,430.52,446.55,399,600611.63
2015-07-312,502.52,529.52,4942,5223,872,600630.50
2015-07-302,497.52,5702,481.52,521.59,559,700630.38
2015-07-292,4802,5092,4622,468.54,406,000617.13
2015-07-282,487.52,505.52,4352,4576,958,500614.25
2015-07-272,4572,4952,435.52,4514,930,600612.75
2015-07-242,5302,537.52,4592,4704,145,700617.50
2015-07-232,4602,4752,4322,4743,932,000618.50
2015-07-222,4372,4482,4222,4383,178,700609.50
2015-07-212,4942,4992,4482,4614,587,700615.25
2015-07-172,4442,4692,4402,4625,484,600615.50
2015-07-162,385.52,428.52,3782,414.55,431,200603.63
2015-07-152,3942,3992,3332,352.54,324,500588.13
2015-07-142,3712,3992,3412,3626,747,600590.50
2015-07-132,3082,3222,287.52,312.54,331,800578.13
2015-07-102,2492,293.52,238.52,2616,125,000565.25
2015-07-092,142.52,2472,1192,24313,570,400560.75
2015-07-082,373.52,389.52,232.52,2369,652,000559
2015-07-072,414.52,4232,374.52,3764,171,800594
2015-07-062,4102,4282,322.52,3568,577,300589
2015-07-032,487.52,487.52,4342,4565,772,100614
2015-07-022,489.52,5302,479.52,5027,410,900625.50
2015-07-012,4192,4592,402.52,445.54,245,200611.38
2015-06-302,389.52,4272,3332,406.58,143,700601.63
2015-06-292,3502,4302,346.52,387.57,686,600596.88
2015-06-262,4272,4862,4212,4755,298,300618.75
2015-06-252,3812,455.52,380.52,4244,046,600606
2015-06-242,4452,469.52,411.52,414.58,510,400603.63
2015-06-232,4402,487.52,4232,4717,248,300617.75
2015-06-222,317.52,392.52,3132,3895,068,600597.25
2015-06-192,4002,413.52,322.52,325.56,310,000581.38
2015-06-182,393.52,404.52,352.52,356.58,423,700589.13
2015-06-172,444.52,460.52,401.52,4036,882,700600.75
2015-06-162,4302,463.52,396.52,402.58,274,500600.63
2015-06-152,3502,448.52,345.52,4448,039,000611
2015-06-122,3122,377.52,2982,368.510,687,500592.13
2015-06-112,3172,3502,2652,293.56,951,000573.38
2015-06-102,2722,359.52,2502,283.58,676,400570.88
2015-06-092,3402,3492,261.52,2728,311,300568
2015-06-082,3412,4102,328.52,369.59,092,900592.38
2015-06-052,3392,3482,3102,3217,626,800580.25
2015-06-042,286.52,425.52,284.52,379.513,745,400594.88
2015-06-032,208.52,272.52,2062,238.54,675,200559.63
2015-06-022,259.52,2772,209.52,2125,468,100553
2015-06-012,1512,2532,141.52,243.56,421,200560.88
2015-05-292,2002,2002,168.52,1837,694,600545.75
2015-05-282,199.52,241.52,183.52,195.57,847,500548.88
2015-05-272,192.52,192.52,151.52,165.55,764,600541.38
2015-05-262,1812,197.52,1812,192.53,688,900548.13
2015-05-252,1852,1892,166.52,182.53,570,800545.63
2015-05-222,1692,169.52,142.52,164.54,359,900541.13
2015-05-212,1622,1982,153.52,1655,594,500541.25
2015-05-202,1962,2122,157.52,1628,155,400540.50
2015-05-192,217.52,2182,1532,1727,214,600543
2015-05-182,1002,2252,0832,197.519,343,100549.38
2015-05-152,007.52,0131,9701,987.56,491,000496.88
2015-05-142,015.52,033.51,9851,9985,028,200499.50
2015-05-132,0202,042.52,0132,0255,071,500506.25
2015-05-122,0472,083.52,0202,0434,750,900510.75
2015-05-112,1002,1082,017.52,033.57,358,100508.38
2015-05-082,030.52,078.52,021.52,0654,782,900516.25
2015-05-072,0062,0772,0022,048.510,772,300512.13
2015-05-011,9982,000.51,9401,9787,025,500494.50
2015-04-301,9952,0081,9621,9746,926,400493.50
2015-04-282,0002,038.52,0002,0255,621,800506.25
2015-04-272,008.52,019.51,981.51,9912,639,400497.75
2015-04-241,995.52,0191,9751,9973,756,300499.25
2015-04-232,0282,043.51,980.51,9965,837,200499
2015-04-221,9602,0131,9592,008.59,368,900502.13
2015-04-211,9151,9531,898.51,9507,795,000487.50
2015-04-201,8911,9141,875.51,8985,042,400474.50
2015-04-171,9001,926.51,8991,911.510,774,000477.88
2015-04-161,8501,885.51,848.51,8847,285,800471
2015-04-151,840.51,8471,8331,8466,220,300461.50
2015-04-141,8391,854.51,8321,8385,155,700459.50
2015-04-131,8401,8431,8121,8303,855,900457.50
2015-04-101,8451,8451,821.51,8363,982,200459
2015-04-091,8471,8491,8301,8394,799,200459.75
2015-04-081,8401,8431,8061,8234,098,800455.75
2015-04-071,8201,8401,811.51,8265,046,600456.50
2015-04-061,7991,812.51,790.51,797.54,003,000449.38
2015-04-031,8091,8271,795.51,8184,342,100454.50
2015-04-021,802.51,8261,7911,8006,082,800450
2015-04-011,7571,8111,748.51,788.510,750,500447.13
2015-03-311,8001,824.51,738.51,745.510,824,400436.38
2015-03-301,7451,7841,7051,765.56,181,600441.38
2015-03-271,738.51,7881,7201,733.58,043,600433.38
2015-03-261,7531,753.51,7211,7404,726,500435
2015-03-251,7761,7891,745.51,767.55,003,100441.88
2015-03-241,7801,784.51,7601,777.56,755,400444.38
2015-03-231,7591,795.51,7561,7935,435,700448.25
2015-03-201,7341,7661,7111,762.55,737,000440.63
2015-03-191,7621,7791,7221,738.57,211,100434.63
2015-03-181,7971,7971,765.51,7724,540,100443
2015-03-171,7771,7851,760.51,780.55,629,000445.13
2015-03-161,8051,808.51,7581,766.55,324,500441.63
2015-03-131,8151,822.51,8021,805.59,419,200451.38
2015-03-121,7801,8081,7701,7987,505,500449.50
2015-03-111,7471,772.51,7451,7626,824,000440.50
2015-03-101,777.51,7811,7381,7476,860,300436.75
2015-03-091,770.51,7741,740.51,759.54,952,900439.88
2015-03-061,7981,8031,7851,794.55,388,900448.63
2015-03-051,7701,783.51,766.51,7812,923,200445.25
2015-03-041,8051,8051,7611,767.54,222,500441.88
2015-03-031,832.51,8341,8001,8194,296,400454.75
2015-03-021,8391,8481,8191,825.55,607,100456.38
2015-02-271,8001,810.51,7821,808.58,974,800452.13
2015-02-261,7411,777.51,7391,776.54,296,000444.13
2015-02-251,748.51,778.51,7381,742.55,950,300435.63
2015-02-241,7551,7631,732.51,756.56,555,800439.13
2015-02-231,823.51,8291,740.51,7616,667,200440.25
2015-02-201,815.51,8321,8101,8224,878,500455.50
2015-02-191,789.51,804.51,778.51,8004,916,000450
2015-02-181,7851,787.51,753.51,783.56,400,900445.88
2015-02-171,8101,8111,760.51,765.56,690,100441.38
2015-02-161,8001,818.51,7761,8147,800,000453.50
2015-02-131,7751,7771,757.51,7695,706,200442.25
2015-02-121,7701,7781,761.51,770.58,077,000442.63
2015-02-101,7401,7491,7081,735.56,129,800433.88
2015-02-091,730.51,7331,6911,7207,389,700430
2015-02-061,6951,7061,6521,6574,911,000414.25
2015-02-051,656.51,6991,652.51,6698,366,800417.25
2015-02-041,6391,6711,617.51,6689,820,400417
2015-02-031,552.51,566.51,5421,561.55,921,100390.38
2015-02-021,561.51,564.51,538.51,5454,735,400386.25
2015-01-301,623.51,6321,590.51,5943,919,200398.50
2015-01-291,6101,6201,5871,590.54,760,400397.63
2015-01-281,640.51,648.51,625.51,6374,524,100409.25
2015-01-271,675.51,684.51,638.51,656.54,699,300414.13
2015-01-261,6411,6531,6221,635.54,024,800408.88
2015-01-231,6281,6801,625.51,67211,489,900418
2015-01-221,561.51,5911,550.51,5885,887,200397
2015-01-211,620.51,620.51,5611,5726,086,100393
2015-01-201,596.51,637.51,5861,626.56,232,100406.63
2015-01-191,591.51,597.51,5681,579.54,679,700394.88
2015-01-161,5601,588.51,533.51,5629,742,900390.50
2015-01-151,6001,6211,5971,614.56,013,000403.63
2015-01-141,6501,6681,6021,605.58,259,800401.38
2015-01-131,698.51,6991,650.51,678.56,404,900419.63
2015-01-091,7351,7441,7201,7304,404,800432.50
2015-01-081,741.51,752.51,7271,731.54,728,000432.88
2015-01-071,7241,7351,7021,720.54,080,700430.13
2015-01-061,7521,7651,7221,7226,354,900430.50
2015-01-051,820.51,826.51,7941,8044,412,200451

分割・併合履歴 ： [2025-03-28]1株→4株 [2013-09-26]1株→100株