1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2016年

8750 第一生命ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9151,9521,9121,9463,734,200486.50
2016-12-291,9501,958.51,921.51,943.55,409,800485.88
2016-12-281,9601,968.51,9391,953.53,935,400488.38
2016-12-271,950.51,9861,938.51,9564,383,300489
2016-12-261,962.51,9751,945.51,9503,141,100487.50
2016-12-221,977.51,9801,9371,9626,073,500490.50
2016-12-212,0192,033.51,971.51,979.57,519,400494.88
2016-12-202,0352,0361,969.51,997.58,318,700499.38
2016-12-192,0372,077.52,0352,0525,395,500513
2016-12-162,077.52,087.52,0562,063.510,118,900515.88
2016-12-152,0402,081.52,0122,030.58,776,100507.63
2016-12-142,015.52,016.51,977.52,010.55,050,200502.63
2016-12-131,999.52,014.51,9602,0136,564,000503.25
2016-12-122,0282,078.51,9862,01511,266,200503.75
2016-12-091,9802,003.51,9661,995.57,258,000498.88
2016-12-081,9801,989.51,9661,979.57,171,800494.88
2016-12-071,9411,9541,924.51,943.55,162,800485.88
2016-12-061,9201,943.51,910.51,9287,442,700482
2016-12-051,9191,9231,8831,893.56,219,500473.38
2016-12-021,8811,9471,8801,9319,458,100482.75
2016-12-011,9001,923.51,8801,8909,999,700472.50
2016-11-301,8551,8551,828.51,833.56,456,600458.38
2016-11-291,8531,857.51,8261,8487,267,400462
2016-11-281,820.51,875.51,8091,874.56,237,700468.63
2016-11-251,889.51,903.51,839.51,864.57,700,000466.13
2016-11-241,905.51,9151,8821,8866,602,600471.50
2016-11-221,865.51,873.51,849.51,869.55,363,200467.38
2016-11-211,8501,881.51,8351,8657,280,400466.25
2016-11-181,879.51,8951,8131,830.510,338,800457.63
2016-11-171,8151,846.51,793.51,844.513,966,200461.13
2016-11-161,8181,858.51,801.51,849.516,722,000462.38
2016-11-151,8011,8131,7391,760.512,107,200440.13
2016-11-141,7361,7791,7301,765.514,172,100441.38
2016-11-111,7441,788.51,7001,72325,915,700430.75
2016-11-101,589.51,6231,5661,58419,308,100396
2016-11-091,523.51,551.51,3791,419.517,578,500354.88
2016-11-081,5051,519.51,495.51,504.54,700,400376.13
2016-11-071,510.51,5201,4841,4915,826,600372.75
2016-11-041,486.51,4931,4561,478.57,328,300369.63
2016-11-021,5151,5251,498.51,515.57,065,000378.88
2016-11-011,5451,5601,5331,5484,543,900387
2016-10-311,5161,5501,5161,5415,199,700385.25
2016-10-281,4991,5521,4981,531.513,441,300382.88
2016-10-271,487.51,489.51,4691,4824,651,100370.50
2016-10-261,489.51,489.51,465.51,4805,123,100370
2016-10-251,491.51,4961,4711,476.55,875,900369.13
2016-10-241,4831,4911,4641,473.53,989,400368.38
2016-10-211,4921,498.51,467.51,4745,111,200368.50
2016-10-201,4441,476.51,4371,475.56,513,200368.88
2016-10-191,4641,4641,441.51,4574,896,700364.25
2016-10-171,463.51,4821,4501,459.55,478,700364.88
2016-10-131,4491,4701,4231,4367,219,800359
2016-10-121,451.51,477.51,4451,448.56,660,200362.13
2016-10-111,473.51,4951,466.51,471.55,245,000367.88
2016-10-071,4631,486.51,458.51,473.57,188,900368.38
2016-10-061,4501,493.51,4461,45311,141,900363.25
2016-10-051,3981,426.51,3801,41610,379,700354
2016-10-041,356.51,3991,3501,375.56,631,700343.88
2016-10-031,3781,4001,3601,363.56,723,900340.88
2016-09-301,3501,3881,3251,371.510,904,500342.88
2016-09-291,3891,4041,3771,3858,275,700346.25
2016-09-281,3901,4011,355.51,372.58,424,900343.13
2016-09-271,3501,4111,3321,40816,443,400352
2016-09-261,496.51,496.51,417.51,422.510,310,600355.63
2016-09-231,505.51,513.51,468.51,495.515,316,100373.88
2016-09-211,4381,5851,402.51,545.523,030,600386.38
2016-09-201,4501,4791,4341,438.57,776,100359.63
2016-09-161,413.51,4591,412.51,4586,146,400364.50
2016-09-151,437.51,4571,4091,428.59,132,300357.13
2016-09-141,4501,5021,4381,47616,836,300369
2016-09-131,4701,482.51,4051,414.510,691,400353.63
2016-09-121,4211,485.51,4201,472.59,815,400368.13
2016-09-091,4271,446.51,4211,439.55,530,000359.88
2016-09-081,4401,443.51,405.51,4327,281,400358
2016-09-071,444.51,4651,4221,4619,176,200365.25
2016-09-061,5031,532.51,4971,520.56,107,300380.13
2016-09-051,5181,5421,480.51,4848,648,000371
2016-09-021,4501,505.51,442.51,4888,144,800372
2016-09-011,4381,443.51,411.51,4406,027,400360
2016-08-311,4501,4781,428.51,439.510,826,300359.88
2016-08-301,3801,413.51,373.51,4097,668,500352.25
2016-08-291,378.51,4041,370.51,3868,654,900346.50
2016-08-261,3291,331.51,3061,318.55,258,900329.63
2016-08-251,3351,3411,3111,3334,710,500333.25
2016-08-241,3421,3501,323.51,3334,381,000333.25
2016-08-231,3591,3671,3041,3268,021,500331.50
2016-08-221,397.51,4201,358.51,3685,462,600342
2016-08-191,3701,4091,3631,380.57,369,600345.13
2016-08-181,3651,463.51,3651,370.59,548,200342.63
2016-08-171,339.51,404.51,339.51,3929,051,400348
2016-08-161,388.51,3941,327.51,328.57,462,500332.13
2016-08-151,3931,4121,3811,3854,366,500346.25
2016-08-121,4231,4261,377.51,3907,151,400347.50
2016-08-101,4051,4361,3721,40511,296,400351.25
2016-08-091,4721,5081,4281,46214,292,900365.50
2016-08-081,440.51,5111,4231,47012,897,500367.50
2016-08-051,4181,4211,3701,380.57,931,400345.13
2016-08-041,3401,4391,337.51,41712,495,000354.25
2016-08-031,3411,3561,3241,3368,710,100334
2016-08-021,3621,4221,357.51,3789,365,100344.50
2016-08-011,3801,4221,3371,38516,332,200346.25
2016-07-291,2451,3651,2321,35618,916,400339
2016-07-281,2501,256.51,2311,2475,875,900311.75
2016-07-271,235.51,2931,2041,265.511,264,000316.38
2016-07-261,2441,245.51,211.51,2285,535,700307
2016-07-251,2661,285.51,253.51,256.54,948,200314.13
2016-07-221,2311,254.51,2251,246.53,682,100311.63
2016-07-211,2701,2791,2461,2615,413,200315.25
2016-07-201,2401,2491,2161,2345,536,200308.50
2016-07-191,2731,2771,215.51,237.58,631,900309.38
2016-07-151,198.51,286.51,196.51,252.516,333,100313.13
2016-07-141,162.51,167.51,1371,162.55,232,100290.63
2016-07-131,1841,1841,150.51,1558,432,400288.75
2016-07-121,1091,1441,104.51,1249,416,300281
2016-07-111,041.51,072.51,028.51,0617,894,700265.25
2016-07-081,0351,036.51,0071,011.56,740,000252.88
2016-07-071,0431,062.51,030.51,0355,627,100258.75
2016-07-061,0691,0691,0181,03510,113,800258.75
2016-07-051,1021,103.51,0711,0906,743,100272.50
2016-07-041,115.51,121.51,102.51,116.54,381,900279.13
2016-07-011,142.51,1431,110.51,1195,896,200279.75
2016-06-301,136.51,1501,122.51,12710,286,000281.75
2016-06-291,1071,118.51,0921,106.57,118,400276.63
2016-06-281,050.51,077.51,0331,069.58,401,500267.38
2016-06-271,1171,120.51,060.51,080.59,621,100270.13
2016-06-241,2391,2491,1011,11612,369,300279
2016-06-231,216.51,242.51,209.51,238.55,211,900309.63
2016-06-221,2291,233.51,211.51,221.54,210,300305.38
2016-06-211,199.51,236.51,185.51,232.55,095,000308.13
2016-06-201,2121,242.51,2121,226.56,150,800306.63
2016-06-171,2081,212.51,1741,190.58,760,000297.63
2016-06-161,2191,220.51,1781,186.510,626,300296.63
2016-06-151,2251,247.51,2111,2305,712,800307.50
2016-06-141,2301,2371,215.51,229.55,694,100307.38
2016-06-131,258.51,2631,2341,2356,415,200308.75
2016-06-101,2891,2971,278.51,2957,213,200323.75
2016-06-091,3321,333.51,3041,3124,571,400328
2016-06-081,358.51,361.51,3101,341.56,221,600335.38
2016-06-071,336.51,3561,331.51,354.55,362,200338.63
2016-06-061,3341,337.51,311.51,336.58,345,300334.13
2016-06-031,378.51,3911,347.51,3864,592,300346.50
2016-06-021,4201,4211,3751,378.56,932,400344.63
2016-06-011,4621,4661,4331,440.55,831,600360.13
2016-05-311,4231,460.51,415.51,460.55,731,100365.13
2016-05-301,4271,4341,408.51,428.54,450,400357.13
2016-05-271,385.51,408.51,3761,405.54,792,200351.38
2016-05-261,4101,4241,3681,373.56,303,000343.38
2016-05-251,3771,397.51,371.51,3825,367,000345.50
2016-05-241,356.51,3601,3371,3475,566,800336.75
2016-05-231,361.51,369.51,3281,3625,847,500340.50
2016-05-201,3551,388.51,3461,3786,716,300344.50
2016-05-191,393.51,417.51,372.51,3759,465,200343.75
2016-05-181,3051,364.51,3041,337.59,323,200334.38
2016-05-171,2901,3111,281.51,304.55,684,600326.13
2016-05-161,275.51,3011,2661,291.58,030,800322.88
2016-05-131,3361,338.51,2941,2985,371,800324.50
2016-05-121,286.51,3411,284.51,3384,572,800334.50
2016-05-111,361.51,368.51,324.51,330.54,369,900332.63
2016-05-101,3061,348.51,2871,3435,272,100335.75
2016-05-091,3201,3231,299.51,3063,031,100326.50
2016-05-061,3201,338.51,2851,3044,592,800326
2016-05-021,296.51,321.51,282.51,318.56,510,500329.63
2016-04-281,4801,4891,3601,3699,991,300342.25
2016-04-271,430.51,457.51,417.51,4536,555,800363.25
2016-04-261,4881,4881,443.51,459.57,216,600364.88
2016-04-251,485.51,551.51,4771,5069,791,500376.50
2016-04-221,409.51,5201,4061,468.515,721,900367.13
2016-04-211,4221,4351,3951,427.58,403,800356.88
2016-04-201,4151,4271,365.51,373.55,981,800343.38
2016-04-191,3411,3871,336.51,386.57,256,200346.63
2016-04-181,284.51,312.51,2831,2977,461,000324.25
2016-04-151,367.51,398.51,365.51,374.57,352,900343.63
2016-04-141,3641,405.51,363.51,3928,742,900348
2016-04-131,2991,3461,2751,326.58,792,500331.63
2016-04-121,225.51,2781,220.51,270.55,053,800317.63
2016-04-111,228.51,242.51,204.51,2324,376,600308
2016-04-081,2001,261.51,1891,239.56,376,900309.88
2016-04-071,218.51,2621,2001,2259,612,400306.25
2016-04-061,272.51,2751,238.51,248.511,529,600312.13
2016-04-051,3051,334.51,2661,2727,417,900318
2016-04-041,2951,339.51,291.51,305.56,237,700326.38
2016-04-011,3511,3551,298.51,303.56,893,700325.88
2016-03-311,3411,391.51,3411,362.57,990,000340.63
2016-03-301,3781,3861,337.51,34110,248,200335.25
2016-03-291,4081,419.51,386.51,390.54,921,900347.63
2016-03-281,4001,4181,3861,4135,544,300353.25
2016-03-251,3451,4061,3451,3975,310,300349.25
2016-03-241,3621,3711,3371,355.58,514,000338.88
2016-03-231,381.51,4051,3531,3576,332,100339.25
2016-03-221,350.51,3961,3501,3726,907,700343
2016-03-181,3841,418.51,3401,367.58,570,800341.88
2016-03-171,4171,4441,386.51,402.56,744,000350.63
2016-03-161,430.51,441.51,384.51,4057,556,000351.25
2016-03-151,484.51,492.51,4431,4539,166,400363.25
2016-03-141,437.51,508.51,4221,497.511,594,500374.38
2016-03-111,351.51,383.51,3441,378.511,771,500344.63
2016-03-101,4101,4121,3631,3925,943,800348
2016-03-091,3971,400.51,367.51,399.57,563,800349.88
2016-03-081,4561,4861,4121,4346,455,000358.50
2016-03-071,4651,4831,447.51,4554,980,100363.75
2016-03-041,519.51,5241,4571,475.59,775,700368.88
2016-03-031,4311,5181,415.51,491.510,513,300372.88
2016-03-021,4241,445.51,395.51,4278,591,900356.75
2016-03-011,3671,403.51,3331,348.57,772,400337.13
2016-02-291,3791,4261,3671,36811,132,400342
2016-02-261,3181,359.51,298.51,35313,479,900338.25
2016-02-251,301.51,328.51,2951,31812,513,100329.50
2016-02-241,2851,300.51,260.51,2936,282,400323.25
2016-02-231,318.51,3451,304.51,3095,097,600327.25
2016-02-221,293.51,3071,271.51,3067,169,500326.50
2016-02-191,3351,3451,2961,3106,308,200327.50
2016-02-181,3651,3701,3211,355.55,690,600338.88
2016-02-171,3611,382.51,297.51,323.58,163,300330.88
2016-02-161,3191,4031,291.51,369.59,528,300342.38
2016-02-151,342.51,3691,295.51,340.513,987,300335.13
2016-02-121,2281,255.51,189.51,192.513,257,600298.13
2016-02-101,292.51,2981,2351,265.517,131,100316.38
2016-02-091,295.51,325.51,287.51,29214,468,300323
2016-02-081,315.51,363.51,3071,34811,978,200337
2016-02-051,360.51,3771,3301,345.511,033,300336.38
2016-02-041,3501,403.51,3481,387.514,330,300346.88
2016-02-031,3881,445.51,386.51,416.513,609,600354.13
2016-02-021,4581,5181,443.51,477.514,419,900369.38
2016-02-011,413.51,515.51,3861,45529,819,400363.75
2016-01-291,708.51,747.51,5411,633.519,038,200408.38
2016-01-281,7141,7141,6711,6794,020,100419.75
2016-01-271,7061,7411,695.51,713.55,219,900428.38
2016-01-261,6801,680.51,633.51,6664,056,200416.50
2016-01-251,733.51,735.51,696.51,705.54,693,000426.38
2016-01-221,717.51,7201,649.51,698.57,525,200424.63
2016-01-211,6431,6821,5971,597.57,411,900399.38
2016-01-201,7151,725.51,641.51,645.56,080,300411.38
2016-01-191,689.51,713.51,671.51,7114,720,400427.75
2016-01-181,6741,7091,6611,702.58,868,600425.63
2016-01-151,8001,829.51,718.51,734.56,626,600433.63
2016-01-141,7561,7781,720.51,773.58,106,300443.38
2016-01-131,8061,8401,791.51,8265,347,700456.50
2016-01-121,8041,823.51,772.51,7748,167,500443.50
2016-01-081,831.51,8861,810.51,854.58,200,400463.63
2016-01-071,925.51,925.51,859.51,8697,244,700467.25
2016-01-061,976.51,9901,891.51,9266,817,300481.50
2016-01-051,9821,9971,9581,9704,259,300492.50
2016-01-042,030.52,0531,981.51,9953,898,600498.75

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