1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2018年

8750 第一生命ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7061,730.51,695.51,7184,840,800429.50
2018-12-271,714.51,748.51,701.51,7237,505,400430.75
2018-12-261,646.51,670.51,6111,640.56,108,700410.13
2018-12-251,671.51,678.51,626.51,650.55,526,200412.63
2018-12-211,770.51,7771,7181,732.58,649,300433.13
2018-12-201,8001,831.51,7791,787.56,296,200446.88
2018-12-191,8421,8561,8201,852.54,676,200463.13
2018-12-181,8561,866.51,837.51,849.55,143,200462.38
2018-12-171,881.51,9071,8801,8885,394,100472
2018-12-141,869.51,8881,8521,8638,225,600465.75
2018-12-131,877.51,8891,8591,8834,599,700470.75
2018-12-121,874.51,8891,8491,8716,833,900467.75
2018-12-111,8511,8541,8101,840.56,536,600460.13
2018-12-101,8511,8791,8351,8685,505,500467
2018-12-071,9081,9271,863.51,8766,947,300469
2018-12-061,8971,9101,8721,891.57,586,200472.88
2018-12-051,899.51,908.51,8701,900.59,225,700475.13
2018-12-042,0292,0411,952.51,962.56,893,100490.63
2018-12-032,003.52,0291,989.52,019.54,384,500504.88
2018-11-301,976.51,993.51,9661,9785,514,300494.50
2018-11-292,0232,0241,9661,968.55,092,100492.13
2018-11-282,0202,027.51,9832,0073,712,600501.75
2018-11-271,991.52,0271,9702,0135,297,600503.25
2018-11-261,9651,970.51,9381,958.54,676,900489.63
2018-11-221,9901,997.51,9331,9605,092,900490
2018-11-211,9951,998.51,9561,9765,644,300494
2018-11-202,0242,043.52,0002,0134,689,200503.25
2018-11-192,0402,0592,000.52,032.56,925,500508.13
2018-11-162,0602,0922,0602,061.54,421,400515.38
2018-11-152,1272,1412,0522,0666,838,100516.50
2018-11-142,144.52,179.52,1382,1523,957,600538
2018-11-132,146.52,1512,100.52,1465,311,200536.50
2018-11-122,2002,232.52,1922,217.52,977,800554.38
2018-11-092,2242,2592,2082,220.53,641,400555.13
2018-11-082,229.52,254.52,215.52,2174,631,900554.25
2018-11-072,262.52,280.52,1722,182.55,993,700545.63
2018-11-062,204.52,2612,202.52,2534,454,100563.25
2018-11-052,211.52,2262,187.52,187.54,531,100546.88
2018-11-022,1732,201.52,138.52,1974,914,500549.25
2018-11-012,1362,196.52,103.52,173.55,751,700543.38
2018-10-312,1272,1382,095.52,1365,013,700534
2018-10-302,0732,108.52,0692,0915,332,900522.75
2018-10-292,112.52,121.52,0792,0855,281,400521.25
2018-10-262,135.52,139.52,0812,1226,236,500530.50
2018-10-252,1372,1532,101.52,1089,234,900527
2018-10-242,2832,2862,222.52,2425,132,900560.50
2018-10-232,321.52,3432,278.52,2843,909,700571
2018-10-222,3062,3592,301.52,343.54,151,700585.88
2018-10-192,2762,3332,270.52,326.53,669,800581.63
2018-10-182,3302,339.52,297.52,3172,803,600579.25
2018-10-172,298.52,332.52,278.52,311.53,788,800577.88
2018-10-162,2552,2782,2482,2784,664,800569.50
2018-10-152,2692,2902,2602,2774,620,200569.25
2018-10-122,3002,3022,2312,2887,777,200572
2018-10-112,3352,3882,3302,352.55,621,900588.13
2018-10-102,4082,4452,390.52,4353,611,200608.75
2018-10-092,425.52,4592,3912,4065,893,800601.50
2018-10-052,4302,4612,4232,4474,993,800611.75
2018-10-042,4502,467.52,4022,4276,642,800606.75
2018-10-032,377.52,401.52,3482,3484,608,400587
2018-10-022,4262,437.52,4082,417.54,089,400604.38
2018-10-012,365.52,4192,365.52,411.54,339,700602.88
2018-09-282,3802,394.52,3592,365.54,211,100591.38
2018-09-272,406.52,407.52,3542,354.56,073,600588.63
2018-09-262,4112,4392,404.52,434.54,325,600608.63
2018-09-252,4002,4322,390.52,419.55,983,600604.88
2018-09-212,3752,436.52,366.52,422.58,879,700605.63
2018-09-202,339.52,379.52,3132,340.57,339,100585.13
2018-09-192,2502,3312,249.52,301.510,936,900575.38
2018-09-182,1492,2142,146.52,208.57,611,100552.13
2018-09-142,1302,1382,1102,1204,456,400530
2018-09-132,073.52,1212,063.52,098.53,607,300524.63
2018-09-122,0822,084.52,054.52,0742,936,100518.50
2018-09-112,081.52,092.52,0672,079.53,275,300519.88
2018-09-102,0242,102.52,0212,087.55,613,200521.88
2018-09-072,0272,045.52,019.52,039.53,512,500509.88
2018-09-062,060.52,0682,028.52,0334,322,000508.25
2018-09-052,090.52,094.52,0562,064.54,392,700516.13
2018-09-042,1002,115.52,0842,1012,360,900525.25
2018-09-032,1002,111.52,0772,098.53,477,100524.63
2018-08-312,1162,135.52,1052,1172,621,100529.25
2018-08-302,1402,1452,1242,1303,370,400532.50
2018-08-292,103.52,1452,103.52,1332,550,000533.25
2018-08-282,1232,1412,1032,1052,496,900526.25
2018-08-272,0892,119.52,0822,1103,665,200527.50
2018-08-242,095.52,104.52,0772,0812,210,300520.25
2018-08-232,053.52,077.52,046.52,0642,447,400516
2018-08-222,066.52,090.52,0552,0693,299,500517.25
2018-08-212,037.52,059.52,031.52,050.52,536,600512.63
2018-08-202,0282,066.52,023.52,058.53,420,900514.63
2018-08-172,0232,048.52,0202,0343,660,900508.50
2018-08-161,9642,001.51,947.51,9993,952,800499.75
2018-08-152,0222,0321,9862,001.52,825,600500.38
2018-08-142,0262,0321,986.52,003.54,102,300500.88
2018-08-132,054.52,054.51,9922,0137,368,200503.25
2018-08-102,135.52,1442,085.52,085.55,913,800521.38
2018-08-092,1652,1742,1432,156.52,619,200539.13
2018-08-082,1742,1962,1652,1743,189,600543.50
2018-08-072,1532,183.52,1412,173.54,328,400543.38
2018-08-062,1492,1522,119.52,1304,650,400532.50
2018-08-032,2112,2152,152.52,157.55,509,000539.38
2018-08-022,233.52,262.52,2202,221.56,256,200555.38
2018-08-012,112.52,2302,1052,226.59,348,600556.63
2018-07-312,1972,245.52,094.52,1029,903,500525.50
2018-07-302,1952,2152,173.52,1753,335,600543.75
2018-07-272,1802,202.52,173.52,194.53,799,700548.63
2018-07-262,1502,1762,137.52,171.54,227,400542.88
2018-07-252,1522,1812,1432,152.54,136,300538.13
2018-07-242,2002,2262,1512,1528,887,400538
2018-07-232,1002,139.52,0942,1039,816,200525.75
2018-07-202,0402,0421,987.52,0086,448,200502
2018-07-192,0382,071.52,0332,0654,450,900516.25
2018-07-182,0252,0512,0232,029.53,706,300507.38
2018-07-172,012.52,029.52,0012,0154,103,300503.75
2018-07-131,989.52,0041,982.51,9923,461,500498
2018-07-121,9791,9861,9601,970.52,540,600492.63
2018-07-111,963.51,9701,942.51,9634,119,100490.75
2018-07-101,998.52,0151,9881,991.55,047,700497.88
2018-07-091,937.51,971.51,9291,963.52,819,300490.88
2018-07-061,933.51,9581,9251,937.53,845,100484.38
2018-07-051,9351,9411,9101,920.52,798,000480.13
2018-07-041,932.51,9491,925.51,930.52,210,000482.63
2018-07-031,9751,979.51,934.51,9564,000,000489
2018-07-021,981.51,989.51,950.51,954.53,474,700488.63
2018-06-291,978.51,9801,9491,9763,564,500494
2018-06-281,9942,0101,9621,9754,024,700493.75
2018-06-271,9902,0001,9611,993.53,828,200498.38
2018-06-261,965.52,0111,9431,997.55,539,400499.38
2018-06-252,0062,008.51,9581,9664,567,100491.50
2018-06-221,9501,9581,8541,9469,857,000486.50
2018-06-211,9791,9841,9601,9754,769,000493.75
2018-06-202,0002,002.51,956.51,9877,123,200496.75
2018-06-192,008.52,029.52,004.52,008.53,539,200502.13
2018-06-182,0632,065.52,002.52,0254,890,900506.25
2018-06-152,086.52,087.52,058.52,0704,867,000517.50
2018-06-142,081.52,103.52,0722,083.53,260,900520.88
2018-06-132,095.52,1192,089.52,097.53,025,100524.38
2018-06-122,1492,1552,097.52,101.54,390,900525.38
2018-06-112,1002,1322,0932,1172,962,400529.25
2018-06-082,1002,149.52,1002,124.56,815,500531.13
2018-06-072,1082,147.52,105.52,1065,660,900526.50
2018-06-062,0822,1002,0772,082.53,292,600520.63
2018-06-052,0932,113.52,0772,092.53,393,700523.13
2018-06-042,058.52,1102,058.52,0936,661,700523.25
2018-06-012,0212,063.51,9992,0366,739,500509
2018-05-312,026.52,041.52,0092,030.56,471,300507.63
2018-05-302,0232,0331,9962,026.59,451,600506.63
2018-05-292,0832,0922,072.52,085.52,850,400521.38
2018-05-282,0952,105.52,0762,1033,359,700525.75
2018-05-252,1302,144.52,1032,111.54,128,500527.88
2018-05-242,150.52,165.52,108.52,1307,817,200532.50
2018-05-232,2312,238.52,1822,1886,228,300547
2018-05-222,262.52,2632,214.52,2266,309,300556.50
2018-05-212,3002,306.52,2552,263.55,995,400565.88
2018-05-182,299.52,3192,2842,3076,082,400576.75
2018-05-172,2322,294.52,226.52,279.57,090,600569.88
2018-05-162,1952,2742,1952,2407,749,800560
2018-05-152,1782,204.52,172.52,197.55,764,700549.38
2018-05-142,140.52,1652,1182,1482,283,900537
2018-05-112,1232,139.52,1132,1383,086,100534.50
2018-05-102,1482,1562,1302,1332,915,400533.25
2018-05-092,1232,129.52,1022,120.53,393,200530.13
2018-05-082,1202,149.52,1132,131.53,295,800532.88
2018-05-072,1752,1782,103.52,120.56,234,400530.13
2018-05-022,176.52,184.52,1572,174.52,078,400543.63
2018-05-012,184.52,2002,1672,171.52,393,000542.88
2018-04-272,1992,2062,164.52,1744,450,500543.50
2018-04-262,2102,2282,192.52,1994,682,700549.75
2018-04-252,1852,206.52,1632,1935,196,900548.25
2018-04-242,200.52,203.52,1772,1867,470,700546.50
2018-04-232,1022,173.52,0992,150.510,302,100537.63
2018-04-202,048.52,100.52,045.52,067.57,579,500516.88
2018-04-192,028.52,044.52,015.52,027.53,057,200506.88
2018-04-181,998.52,0141,9872,007.53,069,500501.88
2018-04-172,0222,024.51,998.52,0022,933,700500.50
2018-04-162,0232,030.51,998.52,0182,813,800504.50
2018-04-132,016.52,0422,016.52,022.53,375,200505.63
2018-04-122,0192,021.51,989.52,001.53,455,400500.38
2018-04-112,0112,037.52,010.52,020.55,269,100505.13
2018-04-101,9502,005.51,9461,9923,973,300498
2018-04-091,9421,971.51,940.51,965.52,787,600491.38
2018-04-061,9501,963.51,9361,947.53,890,100486.88
2018-04-051,947.51,9771,9221,9487,547,900487
2018-04-041,9251,938.51,9111,928.54,442,300482.13
2018-04-031,907.51,9321,885.51,9255,439,800481.25
2018-03-301,957.51,9661,9311,942.54,579,300485.63
2018-03-291,971.51,9751,918.51,9455,925,400486.25
2018-03-281,9111,9521,894.51,949.56,264,600487.38
2018-03-271,935.51,989.51,931.51,9807,196,000495
2018-03-261,917.51,9331,885.51,921.58,963,000480.38
2018-03-231,958.51,9601,9261,9569,284,000489
2018-03-222,025.52,034.51,9952,021.56,192,100505.38
2018-03-202,0142,0402,0112,032.53,583,400508.13
2018-03-192,0082,0252,0022,0122,829,700503
2018-03-162,0402,0402,013.52,0164,851,000504
2018-03-152,0462,0482,002.52,020.55,063,400505.13
2018-03-142,020.52,049.52,0082,0444,380,200511
2018-03-132,0392,0492,0102,0356,152,400508.75
2018-03-122,0562,0702,0452,0503,782,300512.50
2018-03-092,0102,046.52,0032,0095,779,400502.25
2018-03-082,0302,032.51,992.52,0043,078,100501
2018-03-072,0112,0251,9882,0054,817,100501.25
2018-03-062,0452,0662,0142,0144,045,200503.50
2018-03-051,9992,017.51,990.52,0125,109,800503
2018-03-022,021.52,0271,9982,022.58,053,200505.63
2018-03-012,1062,109.52,0542,0718,196,000517.75
2018-02-282,1672,174.52,1322,1324,969,300533
2018-02-272,140.52,1752,139.52,1635,067,600540.75
2018-02-262,145.52,1642,1192,1244,994,700531
2018-02-232,132.52,1632,1292,1523,172,000538
2018-02-222,142.52,164.52,1402,150.54,240,200537.63
2018-02-212,1862,188.52,1342,1427,254,300535.50
2018-02-202,1992,2002,158.52,1942,904,900548.50
2018-02-192,195.52,2132,1852,209.53,545,500552.38
2018-02-162,1652,213.52,158.52,1885,608,900547
2018-02-152,1382,2022,1142,1789,838,800544.50
2018-02-142,1002,1212,0422,073.56,134,800518.38
2018-02-132,159.52,1622,0932,105.57,749,500526.38
2018-02-092,1292,155.52,115.52,1338,662,500533.25
2018-02-082,245.52,253.52,1902,213.57,201,500553.38
2018-02-072,2652,3032,2212,224.59,340,600556.13
2018-02-062,2182,233.52,128.52,20013,615,400550
2018-02-052,3352,377.52,3262,356.56,617,700589.13
2018-02-022,3352,3682,3152,350.56,330,900587.63
2018-02-012,287.52,3322,271.52,322.54,788,900580.63
2018-01-312,2962,324.52,275.52,285.55,897,300571.38
2018-01-302,3642,3782,312.52,3285,597,900582
2018-01-292,3602,4012,348.52,366.55,447,100591.63
2018-01-262,376.52,381.52,3412,3496,058,400587.25
2018-01-252,3862,4072,378.52,386.54,860,100596.63
2018-01-242,4492,4622,408.52,4224,275,000605.50
2018-01-232,477.52,487.52,4382,460.53,903,100615.13
2018-01-222,490.52,514.52,446.52,4645,130,000616
2018-01-192,4402,467.52,4212,4633,762,700615.75
2018-01-182,478.52,483.52,416.52,4193,672,600604.75
2018-01-172,449.52,456.52,4282,4513,870,500612.75
2018-01-162,4842,4862,4492,465.52,530,100616.38
2018-01-152,4892,494.52,4722,476.54,385,500619.13
2018-01-122,4752,4802,4412,453.54,196,900613.38
2018-01-112,4452,473.52,4362,470.54,974,100617.63
2018-01-102,4302,465.52,421.52,452.57,767,900613.13
2018-01-092,4292,4302,3782,389.55,484,600597.38
2018-01-052,3992,416.52,3862,4014,880,500600.25
2018-01-042,373.52,3852,3602,382.54,863,000595.63

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