1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2017年

8750 第一生命ホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3262,3432,3142,3243,149,000581
2017-12-282,361.52,3662,3172,3263,955,800581.50
2017-12-272,3602,3692,3502,3622,524,300590.50
2017-12-262,377.52,3832,3482,355.52,263,400588.88
2017-12-252,390.52,390.52,3582,366.52,422,300591.63
2017-12-222,3942,408.52,379.52,3883,572,800597
2017-12-212,4392,4562,381.52,3925,671,000598
2017-12-202,3762,423.52,372.52,4096,933,400602.25
2017-12-192,337.52,355.52,3372,350.54,300,700587.63
2017-12-182,306.52,365.52,3052,3517,645,900587.75
2017-12-152,3082,3132,271.52,2866,764,500571.50
2017-12-142,3232,330.52,292.52,3125,025,500578
2017-12-132,3752,3802,341.52,348.53,573,000587.13
2017-12-122,3592,392.52,3572,369.53,976,400592.38
2017-12-112,345.52,3542,3372,350.54,431,200587.63
2017-12-082,3342,3592,328.52,347.56,502,600586.88
2017-12-072,3282,3392,3192,329.54,576,300582.38
2017-12-062,3042,3392,289.52,306.55,921,300576.63
2017-12-052,2932,317.52,2902,314.53,809,700578.63
2017-12-042,305.52,320.52,2962,305.54,749,900576.38
2017-12-012,308.52,314.52,2862,3024,634,900575.50
2017-11-302,3002,329.52,295.52,29612,669,800574
2017-11-292,224.52,263.52,224.52,254.56,949,400563.63
2017-11-282,1972,2112,179.52,1902,947,600547.50
2017-11-272,2352,238.52,203.52,206.54,190,700551.63
2017-11-242,193.52,2042,167.52,198.54,650,300549.63
2017-11-222,192.52,223.52,1842,214.56,778,300553.63
2017-11-212,1742,1982,1692,1896,148,600547.25
2017-11-202,137.52,155.52,130.52,1465,257,000536.50
2017-11-172,1602,173.52,126.52,134.56,648,800533.63
2017-11-162,1002,163.52,1002,1447,019,400536
2017-11-152,1492,157.52,1082,122.510,889,800530.63
2017-11-132,1162,121.52,076.52,0805,632,600520
2017-11-102,095.52,125.52,0942,1125,975,500528
2017-11-092,125.52,1732,1022,134.58,543,300533.63
2017-11-082,1492,1492,106.52,128.56,756,100532.13
2017-11-072,1402,1762,121.52,163.54,548,100540.88
2017-11-062,180.52,1852,143.52,1536,553,800538.25
2017-11-022,1752,189.52,1522,1893,942,200547.25
2017-11-012,1612,183.52,151.52,1715,088,500542.75
2017-10-312,1562,1572,1262,142.56,785,000535.63
2017-10-302,1772,1912,1642,1837,760,400545.75
2017-10-272,2002,2172,1812,189.56,204,400547.38
2017-10-262,1592,1782,147.52,168.54,326,500542.13
2017-10-252,1752,201.52,1452,159.59,656,800539.88
2017-10-242,144.52,1492,118.52,141.55,093,400535.38
2017-10-232,1412,171.52,139.52,145.59,949,400536.38
2017-10-202,0752,104.52,0602,094.55,780,400523.63
2017-10-192,078.52,1032,0782,0895,968,700522.25
2017-10-182,0702,0762,0472,0603,677,400515
2017-10-172,0902,1042,062.52,0755,758,900518.75
2017-10-162,060.52,0852,0452,0736,159,200518.25
2017-10-132,040.52,053.52,031.52,044.55,918,900511.13
2017-10-122,0712,075.52,0362,0456,826,000511.25
2017-10-112,0662,087.52,0602,0804,954,200520
2017-10-102,0452,0732,0262,071.57,367,600517.88
2017-10-062,0402,0752,0382,0657,635,500516.25
2017-10-052,0382,0432,0062,0206,138,700505
2017-10-042,0652,081.52,037.52,0467,586,000511.50
2017-10-032,0492,059.52,035.52,0544,983,300513.50
2017-10-022,0272,052.52,0222,0406,070,100510
2017-09-292,0032,0322,0032,0195,697,400504.75
2017-09-282,0302,0332,004.52,024.511,780,400506.13
2017-09-271,934.51,9841,929.51,9727,630,600493
2017-09-261,919.51,9491,9081,923.57,140,300480.88
2017-09-251,943.51,9461,9191,9224,591,500480.50
2017-09-221,934.51,9391,9131,929.55,665,000482.38
2017-09-211,9701,983.51,9321,935.510,645,500483.88
2017-09-201,9001,9351,9001,915.57,125,300478.88
2017-09-191,912.51,9251,8951,899.513,478,700474.88
2017-09-151,801.51,8391,799.51,832.57,990,500458.13
2017-09-141,805.51,8351,800.51,817.56,800,400454.38
2017-09-131,8031,8351,7991,8078,240,600451.75
2017-09-121,768.51,804.51,756.51,7789,601,100444.50
2017-09-111,7331,7561,7211,723.56,680,300430.88
2017-09-081,7001,713.51,6931,701.56,255,400425.38
2017-09-071,741.51,753.51,720.51,7224,058,600430.50
2017-09-061,7211,728.51,7071,7265,413,900431.50
2017-09-051,7641,7671,7411,747.53,375,400436.88
2017-09-041,7601,766.51,7541,759.53,963,100439.88
2017-09-011,7701,7761,7501,7685,220,000442
2017-08-311,7591,791.51,757.51,7706,653,100442.50
2017-08-301,7551,758.51,7411,748.53,817,500437.13
2017-08-291,7471,754.51,7311,749.55,803,700437.38
2017-08-281,783.51,786.51,7541,767.55,091,900441.88
2017-08-251,7841,794.51,7741,781.53,936,400445.38
2017-08-241,772.51,7861,7631,770.54,952,300442.63
2017-08-231,8101,817.51,778.51,779.55,390,300444.88
2017-08-221,7631,7901,7531,7846,314,500446
2017-08-211,8171,8181,7781,783.56,245,700445.88
2017-08-181,806.51,8181,790.51,8129,324,400453
2017-08-171,8681,868.51,8371,8625,109,500465.50
2017-08-161,8791,8891,8741,878.52,646,200469.63
2017-08-151,886.51,912.51,878.51,879.55,261,800469.88
2017-08-141,8661,8761,855.51,8667,168,300466.50
2017-08-101,9171,9291,881.51,902.55,940,400475.63
2017-08-091,9271,9341,8891,9225,034,200480.50
2017-08-081,9301,9311,9071,9283,716,200482
2017-08-071,9451,9551,928.51,931.53,175,800482.88
2017-08-041,9221,928.51,906.51,9243,683,200481
2017-08-031,9401,9401,9151,9322,974,600483
2017-08-021,9541,9591,925.51,927.53,940,400481.88
2017-08-011,9111,948.51,9081,9374,496,000484.25
2017-07-311,9161,9411,910.51,9114,269,000477.75
2017-07-281,926.51,927.51,9141,9203,266,300480
2017-07-271,9311,9461,907.51,930.55,312,100482.63
2017-07-261,9521,968.51,9361,939.54,993,300484.88
2017-07-251,9371,955.51,925.51,9274,165,000481.75
2017-07-241,9301,935.51,9111,9317,519,000482.75
2017-07-211,9531,9641,947.51,963.54,235,000490.88
2017-07-201,9611,995.51,9591,976.54,089,600494.13
2017-07-191,9611,9791,949.51,974.55,775,900493.63
2017-07-181,993.51,9961,956.51,993.58,398,700498.38
2017-07-142,0102,0352,0032,025.54,993,300506.38
2017-07-132,061.52,0652,003.52,0167,360,800504
2017-07-122,057.52,062.52,043.52,0603,495,200515
2017-07-112,0732,075.52,0582,067.52,967,100516.88
2017-07-102,0892,090.52,054.52,0753,874,200518.75
2017-07-072,0352,0952,030.52,072.59,303,000518.13
2017-07-062,0552,056.52,0332,042.55,107,700510.63
2017-07-052,052.52,058.52,0282,056.56,761,100514.13
2017-07-042,0662,0712,0222,031.56,923,800507.88
2017-07-032,0112,0201,991.52,0165,169,100504
2017-06-302,0012,0411,9992,026.58,209,800506.63
2017-06-292,0272,0291,998.52,002.57,676,700500.63
2017-06-281,9791,9841,960.51,9676,637,100491.75
2017-06-271,9371,9551,9311,9394,235,800484.75
2017-06-261,9431,943.51,9251,9312,915,700482.75
2017-06-231,941.51,953.51,931.51,9482,557,500487
2017-06-221,963.51,965.51,9361,945.53,988,600486.38
2017-06-211,9721,979.51,9491,9675,020,200491.75
2017-06-202,002.52,020.51,9751,9756,748,700493.75
2017-06-191,971.51,9811,960.51,962.53,490,000490.63
2017-06-161,9761,997.51,962.51,97511,910,400493.75
2017-06-151,9551,964.51,912.51,9407,641,700485
2017-06-141,988.51,9901,960.51,9705,446,600492.50
2017-06-131,9842,006.51,977.51,993.53,763,700498.38
2017-06-122,0002,0411,990.51,9939,554,600498.25
2017-06-091,9461,9751,934.51,960.58,374,500490.13
2017-06-081,915.51,969.51,906.51,93510,621,200483.75
2017-06-071,8721,8951,8581,886.55,034,400471.63
2017-06-061,8831,917.51,880.51,888.55,653,100472.13
2017-06-051,9251,9301,8861,897.56,424,300474.38
2017-06-021,868.51,9431,8631,94212,760,800485.50
2017-06-011,8571,870.51,848.51,852.56,102,000463.13
2017-05-311,823.51,850.51,8101,844.54,733,100461.13
2017-05-301,837.51,839.51,8231,8352,618,600458.75
2017-05-291,838.51,841.51,8201,8372,989,600459.25
2017-05-261,8361,8491,832.51,8384,184,900459.50
2017-05-251,8311,840.51,816.51,8364,672,200459
2017-05-241,8501,855.51,8351,8414,439,800460.25
2017-05-231,825.51,8371,818.51,826.53,649,500456.63
2017-05-221,823.51,8461,823.51,832.54,492,100458.13
2017-05-191,7851,8311,7821,822.59,027,400455.63
2017-05-181,788.51,7921,7611,76715,684,800441.75
2017-05-171,9071,9151,8511,8589,720,400464.50
2017-05-161,977.51,9801,9201,934.56,081,500483.63
2017-05-151,9321,9431,909.51,937.56,699,200484.38
2017-05-121,969.51,9701,940.51,9604,379,000490
2017-05-111,9891,9901,951.51,9705,445,500492.50
2017-05-101,9851,9881,961.51,978.54,971,600494.63
2017-05-092,005.52,0201,980.51,9865,775,300496.50
2017-05-081,983.52,0171,976.52,001.59,836,500500.38
2017-05-021,9101,9561,9101,9315,666,100482.75
2017-05-011,9001,9271,886.51,921.54,320,500480.38
2017-04-281,9251,931.51,8751,8966,741,600474
2017-04-271,909.51,928.51,8931,9255,790,000481.25
2017-04-261,9201,9551,9151,9379,574,300484.25
2017-04-251,843.51,911.51,843.51,89310,560,600473.25
2017-04-241,8721,8771,8281,8335,945,500458.25
2017-04-211,832.51,841.51,811.51,826.57,004,600456.63
2017-04-201,772.51,8081,760.51,787.58,390,900446.88
2017-04-191,7831,7971,7731,781.58,612,900445.38
2017-04-181,839.51,8581,797.51,8025,128,400450.50
2017-04-171,781.51,808.51,7711,807.54,459,300451.88
2017-04-141,7951,8301,7771,808.54,828,700452.13
2017-04-131,7921,8161,7801,8149,236,300453.50
2017-04-121,8481,8571,825.51,8486,527,800462
2017-04-111,8501,884.51,843.51,884.54,530,300471.13
2017-04-101,8701,8891,8551,8756,656,900468.75
2017-04-071,8861,8991,840.51,8577,930,600464.25
2017-04-061,870.51,8781,8511,8606,742,200465
2017-04-051,906.51,907.51,853.51,8888,455,100472
2017-04-041,8951,916.51,8681,89711,492,600474.25
2017-04-031,993.51,9961,9211,947.511,288,800486.88
2017-03-312,0402,0591,996.51,996.55,342,600499.13
2017-03-302,015.52,036.52,0062,015.54,162,100503.88
2017-03-292,065.52,068.52,016.52,0274,289,300506.75
2017-03-282,049.52,073.52,034.52,062.55,299,200515.63
2017-03-272,035.52,0422,002.52,023.58,311,300505.88
2017-03-242,0562,1052,0532,085.55,787,200521.38
2017-03-232,040.52,0792,035.52,0646,037,100516
2017-03-222,0812,107.52,0522,05412,039,800513.50
2017-03-212,2072,210.52,1612,1915,700,200547.75
2017-03-172,2002,2422,195.52,2317,536,800557.75
2017-03-162,2502,2622,214.52,24311,246,800560.75
2017-03-152,2842,3302,2802,324.53,356,500581.13
2017-03-142,319.52,326.52,3072,308.53,226,400577.13
2017-03-132,3392,3402,3042,312.54,657,900578.13
2017-03-102,3002,348.52,2922,34310,188,100585.75
2017-03-092,2782,2802,248.52,263.54,626,500565.88
2017-03-082,2252,252.52,2232,2443,871,600561
2017-03-072,230.52,234.52,2122,2233,402,100555.75
2017-03-062,2362,243.52,2182,2234,446,600555.75
2017-03-032,2782,2782,2392,2575,556,800564.25
2017-03-022,3002,315.52,250.52,256.511,685,600564.13
2017-03-012,139.52,1772,1322,169.56,304,100542.38
2017-02-282,1322,1432,1102,112.55,379,000528.13
2017-02-272,1202,137.52,0772,110.58,882,600527.63
2017-02-242,1802,204.52,1572,1756,058,800543.75
2017-02-232,237.52,239.52,193.52,2064,988,500551.50
2017-02-222,2372,2452,2212,232.53,495,000558.13
2017-02-212,204.52,232.52,200.52,2262,571,600556.50
2017-02-202,1942,2232,1862,206.53,472,500551.63
2017-02-172,233.52,234.52,202.52,2215,261,300555.25
2017-02-162,2302,2442,218.52,2416,025,200560.25
2017-02-152,2002,247.52,195.52,2258,643,800556.25
2017-02-142,161.52,165.52,122.52,128.54,942,900532.13
2017-02-132,1842,1972,141.52,1445,058,900536
2017-02-102,1292,170.52,105.52,154.58,587,800538.63
2017-02-092,0762,0952,0572,072.54,104,500518.13
2017-02-082,108.52,127.52,070.52,095.54,553,500523.88
2017-02-072,0982,102.52,066.52,0926,256,200523
2017-02-062,1332,1552,113.52,1247,585,000531
2017-02-032,059.52,1492,0592,100.512,327,600525.13
2017-02-022,0852,0852,0552,0704,288,200517.50
2017-02-012,0402,0762,0242,066.54,653,400516.63
2017-01-312,0582,0912,0522,0626,006,900515.50
2017-01-302,070.52,094.52,0592,086.54,081,100521.63
2017-01-272,1002,1342,0792,0939,110,200523.25
2017-01-262,023.52,0982,021.52,090.510,627,400522.63
2017-01-252,0052,0121,9861,9925,630,200498
2017-01-241,9992,0001,958.51,9657,410,700491.25
2017-01-232,0312,046.52,0112,0296,403,600507.25
2017-01-202,0242,082.52,020.52,0647,980,600516
2017-01-192,011.52,046.52,0072,011.58,153,300502.88
2017-01-181,913.51,962.51,9031,957.56,284,500489.38
2017-01-171,976.51,977.51,939.51,953.54,324,400488.38
2017-01-161,999.52,0111,969.51,976.54,133,100494.13
2017-01-131,9792,013.51,975.51,9994,479,200499.75
2017-01-121,9761,999.51,972.51,9905,897,800497.50
2017-01-111,999.52,001.51,9751,9893,756,100497.25
2017-01-102,0042,020.51,975.51,979.56,185,600494.88
2017-01-061,9902,030.51,9902,028.55,673,400507.13
2017-01-052,0422,0682,029.52,0398,232,600509.75
2017-01-041,984.52,023.51,974.52,0147,682,500503.50

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