1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2019年

8750 第一生命ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,831.51,833.51,813.51,816.52,363,7001,816.50
2019-12-271,8491,8541,832.51,839.52,331,2001,839.50
2019-12-261,8401,8501,8261,8332,898,2001,833
2019-12-251,8401,8421,8221,831.51,565,7001,831.50
2019-12-241,8471,853.51,8241,8362,547,3001,836
2019-12-231,8681,8731,857.51,8622,213,3001,862
2019-12-201,8571,875.51,8561,8614,941,5001,861
2019-12-191,863.51,8751,853.51,854.52,544,4001,854.50
2019-12-181,865.51,871.51,848.51,8643,652,9001,864
2019-12-171,8821,8851,858.51,8732,607,8001,873
2019-12-161,8711,8841,8631,8652,710,5001,865
2019-12-131,860.51,891.51,854.51,872.56,596,8001,872.50
2019-12-121,812.51,8181,799.51,808.52,988,0001,808.50
2019-12-111,831.51,834.51,8161,8242,879,8001,824
2019-12-101,8301,8341,815.51,825.52,920,2001,825.50
2019-12-091,8391,8451,8221,8335,133,2001,833
2019-12-061,8151,819.51,7931,8023,527,1001,802
2019-12-051,7991,8161,793.51,797.55,368,8001,797.50
2019-12-041,7591,7841,7541,7794,958,3001,779
2019-12-031,7751,791.51,7401,78812,284,1001,788
2019-12-021,7851,7851,7601,761.54,707,0001,761.50
2019-11-291,770.51,7801,7621,7632,942,2001,763
2019-11-281,7811,790.51,764.51,7722,288,7001,772
2019-11-271,7801,7941,769.51,775.53,517,0001,775.50
2019-11-261,7771,807.51,7731,7747,124,6001,774
2019-11-251,7501,7801,738.51,7673,671,0001,767
2019-11-221,7451,757.51,7351,740.55,384,6001,740.50
2019-11-211,721.51,731.51,6901,7196,336,6001,719
2019-11-201,7771,7771,7271,7395,918,0001,739
2019-11-191,8001,8081,7851,804.52,853,2001,804.50
2019-11-181,8231,830.51,7981,8094,087,6001,809
2019-11-151,7951,8491,7801,8415,450,3001,841
2019-11-141,8381,8461,8041,813.53,964,8001,813.50
2019-11-131,8691,8721,8301,8434,442,9001,843
2019-11-121,865.51,8851,860.51,882.52,647,7001,882.50
2019-11-111,8871,899.51,8731,8774,053,0001,877
2019-11-081,8811,8891,864.51,8694,931,2001,869
2019-11-071,8311,8571,8241,8474,075,9001,847
2019-11-061,8401,854.51,8231,845.54,981,3001,845.50
2019-11-051,814.51,8261,7871,8156,859,0001,815
2019-11-011,7521,7551,7261,734.56,736,7001,734.50
2019-10-311,8101,810.51,7521,785.55,686,3001,785.50
2019-10-301,8431,8461,8081,815.54,061,5001,815.50
2019-10-291,8251,844.51,820.51,8324,346,9001,832
2019-10-281,7921,823.51,7921,8104,414,7001,810
2019-10-251,782.51,801.51,774.51,787.53,339,8001,787.50
2019-10-241,798.51,8131,793.51,793.54,292,2001,793.50
2019-10-231,776.51,7851,747.51,782.56,078,2001,782.50
2019-10-211,741.51,7701,7351,7545,352,4001,754
2019-10-181,7161,742.51,7061,7374,719,9001,737
2019-10-171,713.51,724.51,7081,713.52,892,3001,713.50
2019-10-161,748.51,7551,7201,7265,102,9001,726
2019-10-151,7021,7251,697.51,718.56,489,6001,718.50
2019-10-111,645.51,672.51,642.51,6655,199,5001,665
2019-10-101,6221,628.51,602.51,625.52,975,1001,625.50
2019-10-091,6221,649.51,6211,6403,102,1001,640
2019-10-081,6511,667.51,6461,6554,612,3001,655
2019-10-071,6531,6621,6221,6242,566,3001,624
2019-10-041,6351,6361,611.51,6244,055,3001,624
2019-10-031,636.51,6531,617.51,6504,573,8001,650
2019-10-021,6701,694.51,6521,6865,739,4001,686
2019-10-011,648.51,708.51,6481,6917,737,9001,691
2019-09-301,617.51,644.51,612.51,6293,935,7001,629
2019-09-271,633.51,643.51,6161,6403,373,4001,640
2019-09-261,652.51,658.51,6311,6354,511,3001,635
2019-09-251,6051,6241,5991,6212,777,3001,621
2019-09-241,615.51,648.51,613.51,627.54,081,0001,627.50
2019-09-201,642.51,642.51,6121,6175,012,2001,617
2019-09-191,6581,665.51,627.51,6284,069,1001,628
2019-09-181,646.51,6501,622.51,6363,818,2001,636
2019-09-171,6651,670.51,6551,660.54,333,7001,660.50
2019-09-131,639.51,670.51,6321,665.56,968,5001,665.50
2019-09-121,6531,6621,628.51,645.56,057,7001,645.50
2019-09-111,616.51,6661,6121,65011,791,8001,650
2019-09-101,5351,5571,530.51,554.55,629,6001,554.50
2019-09-091,499.51,5171,498.51,5103,089,0001,510
2019-09-061,507.51,5211,4911,5003,731,1001,500
2019-09-051,448.51,489.51,4461,4823,970,0001,482
2019-09-041,4541,455.51,438.51,451.52,113,6001,451.50
2019-09-031,4501,4681,446.51,4602,147,1001,460
2019-09-021,4381,4611,4351,454.52,670,5001,454.50
2019-08-301,451.51,452.51,428.51,4483,373,0001,448
2019-08-291,414.51,4271,405.51,4242,409,5001,424
2019-08-281,4221,4281,4171,4213,257,9001,421
2019-08-271,446.51,4571,419.51,4244,607,3001,424
2019-08-261,3741,4251,3711,419.54,856,4001,419.50
2019-08-231,420.51,4431,4161,432.54,969,4001,432.50
2019-08-221,4041,416.51,3971,411.54,776,3001,411.50
2019-08-211,3611,4001,3591,3953,468,8001,395
2019-08-201,3781,3961,3781,3883,218,9001,388
2019-08-191,3681,3741,3571,3733,076,8001,373
2019-08-161,3551,363.51,3471,3624,195,8001,362
2019-08-151,3521,3711,3331,3696,320,1001,369
2019-08-141,3861,401.51,3801,3914,549,1001,391
2019-08-131,403.51,4051,361.51,3658,013,0001,365
2019-08-091,4491,450.51,412.51,4314,833,7001,431
2019-08-081,453.51,458.51,4341,4373,520,1001,437
2019-08-071,465.51,4841,448.51,465.54,456,8001,465.50
2019-08-061,4201,468.51,4181,465.55,490,7001,465.50
2019-08-051,5131,5151,473.51,485.55,676,5001,485.50
2019-08-021,5501,551.51,527.51,542.56,698,1001,542.50
2019-08-011,584.51,606.51,582.51,595.53,011,3001,595.50
2019-07-311,575.51,6121,5721,6074,053,7001,607
2019-07-301,5861,602.51,5841,600.52,480,8001,600.50
2019-07-291,587.51,590.51,5771,5812,542,6001,581
2019-07-261,6051,6071,586.51,592.52,412,2001,592.50
2019-07-251,599.51,601.51,584.51,596.52,107,7001,596.50
2019-07-241,611.51,611.51,5951,6002,499,3001,600
2019-07-231,5951,608.51,584.51,600.52,267,4001,600.50
2019-07-221,6031,609.51,595.51,604.52,631,4001,604.50
2019-07-191,6041,6221,5971,6143,305,1001,614
2019-07-181,6161,6171,5861,591.55,007,0001,591.50
2019-07-171,627.51,6401,625.51,635.53,193,5001,635.50
2019-07-161,649.51,649.51,627.51,632.53,248,7001,632.50
2019-07-121,651.51,6571,642.51,6462,693,3001,646
2019-07-111,630.51,644.51,618.51,637.52,888,6001,637.50
2019-07-101,6301,6371,623.51,6343,552,9001,634
2019-07-091,630.51,651.51,629.51,637.53,045,2001,637.50
2019-07-081,642.51,650.51,6301,6342,923,8001,634
2019-07-051,635.51,642.51,6271,630.53,459,4001,630.50
2019-07-041,649.51,650.51,636.51,644.51,606,9001,644.50
2019-07-031,665.51,667.51,6321,6413,378,3001,641
2019-07-021,6691,673.51,6531,659.52,861,9001,659.50
2019-07-011,6721,6761,6501,6563,836,7001,656
2019-06-281,6121,6371,6101,6254,813,5001,625
2019-06-271,5901,6151,586.51,6125,092,6001,612
2019-06-261,5831,591.51,570.51,5833,615,7001,583
2019-06-251,592.51,6041,577.51,585.54,370,8001,585.50
2019-06-241,5921,603.51,586.51,600.52,837,9001,600.50
2019-06-211,614.51,623.51,598.51,603.55,000,0001,603.50
2019-06-201,613.51,631.51,6081,6233,032,1001,623
2019-06-191,635.51,6361,613.51,616.53,504,4001,616.50
2019-06-181,6191,6211,5921,6023,671,4001,602
2019-06-171,6251,6321,6121,6234,214,4001,623
2019-06-141,6251,630.51,608.51,6254,468,7001,625
2019-06-131,6181,6241,6011,617.53,530,4001,617.50
2019-06-121,6311,6321,6121,6253,799,2001,625
2019-06-111,6351,660.51,630.51,646.53,772,6001,646.50
2019-06-101,6521,6551,618.51,6274,457,0001,627
2019-06-071,627.51,640.51,611.51,6374,291,0001,637
2019-06-061,6201,651.51,618.51,6325,351,1001,632
2019-06-051,6201,647.51,6161,620.56,459,9001,620.50
2019-06-041,560.51,5801,5501,5804,468,3001,580
2019-06-031,5381,5571,536.51,5573,782,8001,557
2019-05-311,5971,5981,573.51,5746,174,3001,574
2019-05-301,596.51,627.51,594.51,612.55,688,6001,612.50
2019-05-291,5851,5981,548.51,596.55,879,7001,596.50
2019-05-281,6071,6301,6001,6248,704,4001,624
2019-05-271,6121,6221,606.51,6103,215,1001,610
2019-05-241,5931,6081,586.51,6054,604,4001,605
2019-05-231,597.51,6121,5891,6094,286,2001,609
2019-05-221,606.51,6161,5981,6024,847,4001,602
2019-05-211,5811,6001,5811,5933,925,4001,593
2019-05-201,574.51,5991,573.51,588.53,105,6001,588.50
2019-05-171,5671,606.51,5471,582.54,985,4001,582.50
2019-05-161,5591,5801,541.51,5527,305,7001,552
2019-05-151,530.51,5421,5121,5414,802,7001,541
2019-05-141,4951,524.51,480.51,520.54,625,3001,520.50
2019-05-131,514.51,534.51,506.51,5282,971,3001,528
2019-05-101,5271,5431,515.51,533.55,818,9001,533.50
2019-05-091,5351,561.51,5231,5495,503,1001,549
2019-05-081,5431,5581,539.51,5554,874,3001,555
2019-05-071,6131,6131,5591,5735,126,8001,573
2019-04-261,5851,6041,5721,5956,044,6001,595
2019-04-251,598.51,613.51,583.51,6114,617,0001,611
2019-04-241,610.51,613.51,580.51,591.54,098,7001,591.50
2019-04-231,603.51,6151,5981,6083,332,3001,608
2019-04-221,6151,6151,585.51,596.54,698,5001,596.50
2019-04-191,646.51,647.51,616.51,6233,473,1001,623
2019-04-181,665.51,678.51,634.51,642.55,075,0001,642.50
2019-04-171,611.51,6621,6101,6526,500,0001,652
2019-04-161,623.51,645.51,620.51,6254,714,9001,625
2019-04-151,612.51,640.51,6081,621.56,029,7001,621.50
2019-04-121,5881,604.51,5741,5804,787,7001,580
2019-04-111,610.51,615.51,5751,582.55,694,3001,582.50
2019-04-101,6011,621.51,5971,618.53,899,4001,618.50
2019-04-091,624.51,634.51,617.51,634.53,792,8001,634.50
2019-04-081,6641,6651,6211,631.54,003,1001,631.50
2019-04-051,6211,6531,619.51,6514,050,9001,651
2019-04-041,6431,6511,623.51,626.54,736,3001,626.50
2019-04-031,6201,6411,614.51,6325,668,0001,632
2019-04-021,6101,6141,5981,6067,059,6001,606
2019-04-011,5531,586.51,5471,562.55,516,4001,562.50
2019-03-291,5511,555.51,5351,5385,286,5001,538
2019-03-281,5381,541.51,512.51,5225,539,2001,522
2019-03-271,5491,5531,531.51,5458,418,8001,545
2019-03-261,5741,607.51,5741,596.510,656,3001,596.50
2019-03-251,567.51,568.51,5251,556.58,971,0001,556.50
2019-03-221,6001,6041,5781,60411,661,1001,604
2019-03-201,6301,642.51,619.51,623.54,531,7001,623.50
2019-03-191,6311,652.51,625.51,640.56,367,8001,640.50
2019-03-181,6191,6211,6011,619.54,134,5001,619.50
2019-03-151,6301,6411,6091,610.57,078,7001,610.50
2019-03-141,6381,6601,6191,620.54,835,3001,620.50
2019-03-131,6371,6461,602.51,616.55,740,8001,616.50
2019-03-121,6181,6571,6141,641.56,939,4001,641.50
2019-03-111,590.51,6091,5821,6065,602,7001,606
2019-03-081,636.51,6451,600.51,6059,398,0001,605
2019-03-071,7111,715.51,678.51,685.54,851,9001,685.50
2019-03-061,7341,7361,721.51,731.53,246,0001,731.50
2019-03-051,7251,733.51,708.51,724.53,842,3001,724.50
2019-03-041,741.51,751.51,7291,7404,530,1001,740
2019-03-011,7111,7191,7041,7133,827,6001,713
2019-02-281,712.51,7161,6851,685.54,685,8001,685.50
2019-02-271,720.51,723.51,702.51,710.54,474,0001,710.50
2019-02-261,7341,737.51,711.51,7233,167,3001,723
2019-02-251,717.51,739.51,7161,732.53,315,9001,732.50
2019-02-221,6991,702.51,6911,6992,794,5001,699
2019-02-211,7051,7151,697.51,707.53,374,8001,707.50
2019-02-201,6981,713.51,6881,7054,184,3001,705
2019-02-191,7081,7321,7071,7183,380,1001,718
2019-02-181,7101,737.51,703.51,7135,987,8001,713
2019-02-151,6811,690.51,652.51,666.58,724,4001,666.50
2019-02-141,7691,7691,7431,7484,125,9001,748
2019-02-131,761.51,769.51,7481,764.53,616,7001,764.50
2019-02-121,701.51,775.51,6971,761.58,014,7001,761.50
2019-02-081,705.51,712.51,6861,695.55,413,5001,695.50
2019-02-071,7591,764.51,7381,745.52,503,2001,745.50
2019-02-061,768.51,775.51,7521,762.53,125,1001,762.50
2019-02-051,7671,7881,7631,772.53,595,8001,772.50
2019-02-041,7431,7781,741.51,767.56,859,6001,767.50
2019-02-011,740.51,744.51,718.51,723.54,897,9001,723.50
2019-01-311,758.51,7701,7461,759.55,877,3001,759.50
2019-01-301,7241,7371,7191,7264,140,8001,726
2019-01-291,7461,756.51,7361,745.53,227,0001,745.50
2019-01-281,755.51,7601,7401,751.55,295,5001,751.50
2019-01-251,7431,7801,742.51,7724,397,3001,772
2019-01-241,709.51,742.51,7031,742.54,273,3001,742.50
2019-01-231,7121,7341,7051,7106,259,8001,710
2019-01-221,772.51,775.51,728.51,735.54,784,8001,735.50
2019-01-211,7951,7961,775.51,7814,512,1001,781
2019-01-181,7761,7871,7681,769.54,722,2001,769.50
2019-01-171,7831,792.51,7541,7633,961,9001,763
2019-01-161,7681,769.51,7361,7592,912,2001,759
2019-01-151,732.51,779.51,731.51,766.54,713,5001,766.50
2019-01-111,7471,752.51,718.51,734.53,382,6001,734.50
2019-01-101,7131,7361,7031,7214,380,5001,721
2019-01-091,7411,7461,716.51,7364,021,4001,736
2019-01-081,7111,7351,7011,7105,345,8001,710
2019-01-071,7051,7311,688.51,6948,288,8001,694
2019-01-041,6581,697.51,6431,653.510,198,6001,653.50

分割・併合履歴 ： [2013-09-26]1株→100株