1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2021年

8750 第一生命ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3272,339.52,310.52,325.51,477,3002,325.50
2021-12-292,334.52,351.52,3312,3401,433,8002,340
2021-12-282,3242,3452,3182,3331,770,9002,333
2021-12-272,3172,329.52,3002,3031,136,8002,303
2021-12-242,344.52,349.52,293.52,3072,069,4002,307
2021-12-232,3252,3462,319.52,3423,106,4002,342
2021-12-222,323.52,332.52,305.52,3162,329,1002,316
2021-12-212,361.52,3702,326.52,3302,911,3002,330
2021-12-202,3502,370.52,325.52,3372,918,7002,337
2021-12-172,447.52,4542,379.52,3896,313,0002,389
2021-12-162,4852,4992,4482,4503,838,9002,450
2021-12-152,4702,4932,460.52,4692,935,5002,469
2021-12-142,439.52,466.52,4342,442.52,901,6002,442.50
2021-12-132,4342,4632,428.52,4343,463,0002,434
2021-12-102,394.52,4442,391.52,399.53,576,7002,399.50
2021-12-092,375.52,3982,371.52,383.52,164,2002,383.50
2021-12-082,4142,427.52,377.52,377.53,512,9002,377.50
2021-12-072,350.52,393.52,343.52,3843,483,2002,384
2021-12-062,3522,3692,3282,3412,992,0002,341
2021-12-032,269.52,362.52,261.52,347.55,050,5002,347.50
2021-12-022,2502,285.52,2472,269.53,549,0002,269.50
2021-12-012,2832,3042,266.52,280.54,497,8002,280.50
2021-11-302,3032,334.52,283.52,2878,128,4002,287
2021-11-292,294.52,304.52,2622,2894,468,8002,289
2021-11-262,3532,368.52,323.52,3373,416,7002,337
2021-11-252,353.52,377.52,344.52,369.51,991,7002,369.50
2021-11-242,3862,404.52,3442,3523,695,5002,352
2021-11-222,3072,366.52,300.52,356.54,372,7002,356.50
2021-11-192,2882,3242,2832,316.54,047,2002,316.50
2021-11-182,3342,3352,289.52,3245,191,6002,324
2021-11-172,3632,373.52,337.52,3413,152,2002,341
2021-11-162,3822,420.52,3752,3815,107,9002,381
2021-11-152,4462,4712,340.52,341.55,471,5002,341.50
2021-11-122,422.52,4452,401.52,4244,244,0002,424
2021-11-112,414.52,443.52,4102,4193,115,6002,419
2021-11-102,4272,4372,391.52,396.52,552,4002,396.50
2021-11-092,4622,4712,4252,426.52,302,7002,426.50
2021-11-082,4422,4642,4352,437.52,780,9002,437.50
2021-11-052,446.52,4572,409.52,420.52,766,1002,420.50
2021-11-042,4732,4762,4342,4634,160,0002,463
2021-11-022,4512,456.52,413.52,4232,658,1002,423
2021-11-012,4552,465.52,4382,4593,296,1002,459
2021-10-292,387.52,4192,3772,401.53,536,8002,401.50
2021-10-282,417.52,4232,366.52,399.54,413,8002,399.50
2021-10-272,4552,4642,422.52,461.52,957,3002,461.50
2021-10-262,4292,460.52,4282,4553,187,5002,455
2021-10-252,414.52,4382,4112,4132,422,0002,413
2021-10-222,426.52,4392,4132,425.52,528,9002,425.50
2021-10-212,469.52,479.52,431.52,4382,553,2002,438
2021-10-202,437.52,4772,432.52,459.53,073,6002,459.50
2021-10-192,4212,421.52,3782,402.52,606,6002,402.50
2021-10-182,4442,4462,398.52,419.52,605,7002,419.50
2021-10-152,4442,4482,411.52,4433,015,2002,443
2021-10-142,4212,4322,3742,402.54,376,5002,402.50
2021-10-132,481.52,4922,4542,4712,524,1002,471
2021-10-122,5472,559.52,4792,4934,294,8002,493
2021-10-112,5202,564.52,513.52,556.53,633,8002,556.50
2021-10-082,518.52,531.52,485.52,491.53,142,7002,491.50
2021-10-072,486.52,5172,4482,484.53,463,9002,484.50
2021-10-062,4632,509.52,437.52,4984,302,7002,498
2021-10-052,4292,4532,3952,420.53,115,9002,420.50
2021-10-042,4322,4352,371.52,3793,519,3002,379
2021-10-012,416.52,454.52,374.52,3983,808,1002,398
2021-09-302,4802,507.52,4732,4734,030,9002,473
2021-09-292,485.52,5012,442.52,4714,427,6002,471
2021-09-282,464.52,509.52,457.52,505.54,028,4002,505.50
2021-09-272,460.52,479.52,4522,4632,831,4002,463
2021-09-242,4302,4592,412.52,454.55,674,8002,454.50
2021-09-222,3522,3782,3422,352.53,195,8002,352.50
2021-09-212,3332,3692,321.52,358.55,032,5002,358.50
2021-09-172,4362,454.52,428.52,435.57,333,9002,435.50
2021-09-162,484.52,491.52,4502,460.53,826,6002,460.50
2021-09-152,423.52,4492,418.52,4454,388,0002,445
2021-09-142,424.52,479.52,422.52,4704,863,6002,470
2021-09-132,364.52,4102,353.52,408.54,869,9002,408.50
2021-09-102,3662,390.52,350.52,3804,043,2002,380
2021-09-092,385.52,4032,3682,376.53,911,7002,376.50
2021-09-082,3432,4002,3332,4004,583,3002,400
2021-09-072,359.52,3792,3442,3553,509,3002,355
2021-09-062,3372,3682,334.52,342.54,042,7002,342.50
2021-09-032,2752,311.52,255.52,3085,398,5002,308
2021-09-022,2282,2462,2182,245.52,785,0002,245.50
2021-09-012,1802,236.52,173.52,229.53,588,6002,229.50
2021-08-312,1692,1832,1492,169.54,453,6002,169.50
2021-08-302,2382,246.52,1792,1983,672,1002,198
2021-08-272,206.52,2252,1962,218.52,292,2002,218.50
2021-08-262,190.52,2082,1822,200.52,860,1002,200.50
2021-08-252,1772,1942,1752,179.52,191,5002,179.50
2021-08-242,1722,1862,1682,1772,643,4002,177
2021-08-232,151.52,181.52,151.52,1622,553,6002,162
2021-08-202,120.52,149.52,1202,133.52,944,6002,133.50
2021-08-192,158.52,1742,1332,1333,127,3002,133
2021-08-182,197.52,2112,1882,1922,491,3002,192
2021-08-172,191.52,2122,1902,2012,392,0002,201
2021-08-162,1922,1952,1612,182.52,911,6002,182.50
2021-08-132,225.52,241.52,2142,2183,072,8002,218
2021-08-122,2302,264.52,222.52,2244,020,8002,224
2021-08-112,1522,207.52,1482,1955,149,0002,195
2021-08-102,163.52,1732,120.52,1234,453,5002,123
2021-08-062,082.52,1002,076.52,0882,624,1002,088
2021-08-052,052.52,083.52,050.52,0782,520,6002,078
2021-08-042,0432,060.52,0382,0492,563,5002,049
2021-08-032,061.52,077.52,0312,044.53,211,1002,044.50
2021-08-022,0202,082.52,0202,073.53,692,6002,073.50
2021-07-302,0182,041.52,006.52,0123,901,4002,012
2021-07-292,018.52,0432,003.52,0113,448,9002,011
2021-07-281,995.52,0241,9952,016.53,736,5002,016.50
2021-07-271,9902,0171,987.52,0063,454,0002,006
2021-07-261,9911,994.51,965.51,973.53,475,5001,973.50
2021-07-211,9621,967.51,9341,9412,707,1001,941
2021-07-201,917.51,9451,9061,9223,965,7001,922
2021-07-191,9691,969.51,943.51,957.53,172,5001,957.50
2021-07-161,988.52,0051,975.51,9892,236,7001,989
2021-07-152,001.52,001.51,9681,9863,466,9001,986
2021-07-141,9902,025.51,987.52,013.52,773,6002,013.50
2021-07-132,0002,0161,989.52,001.53,251,1002,001.50
2021-07-121,994.51,994.51,9491,9623,722,8001,962
2021-07-091,887.51,921.51,8801,914.56,142,5001,914.50
2021-07-081,942.51,951.51,9211,9215,142,0001,921
2021-07-071,9701,982.51,9411,951.56,526,4001,951.50
2021-07-062,0152,0402,0062,030.52,833,9002,030.50
2021-07-052,032.52,0412,0102,0103,690,7002,010
2021-07-022,0342,0572,0312,056.52,917,4002,056.50
2021-07-012,0442,0662,0252,0344,426,6002,034
2021-06-302,0252,047.52,0042,0344,830,8002,034
2021-06-291,998.52,014.51,9852,01012,683,6002,010
2021-06-282,077.52,1042,0412,048.53,703,1002,048.50
2021-06-252,0172,039.52,0142,0343,760,5002,034
2021-06-242,017.52,021.51,9922,004.53,445,4002,004.50
2021-06-232,0322,0402,0102,017.54,676,7002,017.50
2021-06-222,0662,068.52,036.52,052.55,774,1002,052.50
2021-06-212,0502,0552,0032,0168,222,4002,016
2021-06-182,1432,1552,113.52,115.58,753,1002,115.50
2021-06-172,230.52,2722,226.52,2436,700,6002,243
2021-06-162,1802,203.52,1762,187.54,728,9002,187.50
2021-06-152,1742,179.52,1482,165.55,148,0002,165.50
2021-06-142,2102,2172,1752,1833,737,7002,183
2021-06-112,2072,210.52,172.52,193.55,860,4002,193.50
2021-06-102,222.52,2392,2152,2283,824,0002,228
2021-06-092,2232,233.52,2022,220.55,556,6002,220.50
2021-06-082,2702,273.52,236.52,240.55,981,8002,240.50
2021-06-072,287.52,3072,2822,2963,755,5002,296
2021-06-042,3042,3192,2872,317.53,064,4002,317.50
2021-06-032,290.52,3232,2772,3013,612,8002,301
2021-06-022,2812,3102,2692,299.54,587,5002,299.50
2021-06-012,233.52,262.52,223.52,251.53,268,9002,251.50
2021-05-312,2752,308.52,225.52,2335,476,8002,233
2021-05-282,2622,3152,2622,308.55,765,6002,308.50
2021-05-272,1902,2282,1862,2169,764,3002,216
2021-05-262,218.52,242.52,204.52,218.54,404,4002,218.50
2021-05-252,2242,2512,2102,2255,662,3002,225
2021-05-242,209.52,2532,201.52,233.55,439,6002,233.50
2021-05-212,1752,185.52,1652,1744,318,5002,174
2021-05-202,1892,2252,1792,202.55,298,6002,202.50
2021-05-192,1342,187.52,1312,1735,988,6002,173
2021-05-182,0662,1742,062.52,16210,523,8002,162
2021-05-172,0912,1092,032.52,0435,023,4002,043
2021-05-142,060.52,065.52,0252,0484,246,1002,048
2021-05-131,9962,0681,9932,0394,763,3002,039
2021-05-122,0132,0251,975.52,002.53,737,4002,002.50
2021-05-112,044.52,055.51,999.52,0093,855,2002,009
2021-05-102,044.52,0712,0342,056.52,569,7002,056.50
2021-05-072,0242,0532,0132,049.53,060,3002,049.50
2021-05-062,005.52,047.51,9862,0165,453,8002,016
2021-04-301,9671,9951,957.51,965.54,051,7001,965.50
2021-04-281,9481,976.51,938.51,9703,871,7001,970
2021-04-271,9101,9481,901.51,935.53,052,7001,935.50
2021-04-261,9451,954.51,921.51,932.52,567,3001,932.50
2021-04-231,930.51,9581,921.51,944.52,463,1001,944.50
2021-04-221,9251,9451,914.51,9332,903,2001,933
2021-04-211,926.51,9301,8961,917.54,795,5001,917.50
2021-04-202,0092,0101,9651,981.53,299,6001,981.50
2021-04-192,030.52,030.52,0122,0212,646,8002,021
2021-04-162,007.52,0351,9952,0323,430,6002,032
2021-04-151,999.52,0221,990.52,0142,746,1002,014
2021-04-141,989.51,991.51,961.51,977.55,209,9001,977.50
2021-04-132,0012,0402,0002,020.53,564,2002,020.50
2021-04-122,011.52,0311,9951,9993,689,5001,999
2021-04-092,0342,0341,9881,9984,787,0001,998
2021-04-082,036.52,0432,008.52,0163,823,4002,016
2021-04-072,080.52,080.52,020.52,0464,776,0002,046
2021-04-062,1272,127.52,051.52,0714,880,8002,071
2021-04-052,0952,1432,0802,1264,962,0002,126
2021-04-022,0662,102.52,039.52,082.57,209,1002,082.50
2021-04-012,1222,181.52,0452,08318,737,6002,083
2021-03-311,910.51,929.51,898.51,9023,925,0001,902
2021-03-301,9131,9321,8911,928.54,446,9001,928.50
2021-03-291,999.52,0011,947.51,969.55,685,7001,969.50
2021-03-261,9501,9851,9501,9765,107,9001,976
2021-03-251,895.51,9351,891.51,918.54,256,8001,918.50
2021-03-241,937.51,9381,8611,881.57,537,7001,881.50
2021-03-231,9901,9911,951.51,961.54,989,9001,961.50
2021-03-222,020.52,041.51,9811,9936,340,7001,993
2021-03-192,011.52,047.52,004.52,036.57,445,4002,036.50
2021-03-181,9362,0001,918.51,993.57,212,8001,993.50
2021-03-171,9251,9371,9111,927.53,879,4001,927.50
2021-03-161,9251,9561,9211,9473,306,8001,947
2021-03-151,9401,9571,9291,9383,292,2001,938
2021-03-121,903.51,9161,873.51,913.54,250,2001,913.50
2021-03-111,887.51,9231,883.51,9053,273,3001,905
2021-03-101,903.51,9251,8771,901.54,843,6001,901.50
2021-03-091,9461,9461,9111,9363,705,1001,936
2021-03-081,926.51,941.51,890.51,9065,445,0001,906
2021-03-051,890.51,905.51,8651,886.54,416,4001,886.50
2021-03-041,899.51,924.51,863.51,8894,537,0001,889
2021-03-031,855.51,881.51,8521,877.52,973,3001,877.50
2021-03-021,892.51,893.51,8461,855.53,409,0001,855.50
2021-03-011,8701,8831,8421,869.53,189,3001,869.50
2021-02-261,8721,9241,8691,8695,954,2001,869
2021-02-251,9401,9401,889.51,889.52,752,9001,889.50
2021-02-241,9201,922.51,8851,8882,840,3001,888
2021-02-221,9101,927.51,8911,9023,580,1001,902
2021-02-191,8951,901.51,8621,8713,373,5001,871
2021-02-181,9251,9471,8811,890.55,646,9001,890.50
2021-02-171,9501,963.51,9061,9255,642,6001,925
2021-02-161,8851,9151,859.51,889.53,796,0001,889.50
2021-02-151,8821,929.51,871.51,875.56,412,7001,875.50
2021-02-121,8231,8341,8021,8172,646,6001,817
2021-02-101,7781,827.51,7781,8104,320,4001,810
2021-02-091,817.51,831.51,770.51,7873,808,6001,787
2021-02-081,785.51,828.51,7831,8105,454,0001,810
2021-02-051,7601,7981,7381,7595,826,2001,759
2021-02-041,7151,7381,710.51,7214,172,6001,721
2021-02-031,6751,7101,672.51,702.55,898,2001,702.50
2021-02-021,6001,645.51,6001,645.54,732,7001,645.50
2021-02-011,5941,6201,5911,6062,915,2001,606
2021-01-291,6211,6341,5861,5864,561,3001,586
2021-01-281,577.51,628.51,5771,618.510,944,5001,618.50
2021-01-271,6351,658.51,631.51,6354,399,4001,635
2021-01-261,6431,655.51,6241,6313,701,7001,631
2021-01-251,6421,656.51,6261,6362,383,9001,636
2021-01-221,648.51,6521,6341,646.53,691,8001,646.50
2021-01-211,715.51,723.51,6641,6785,047,8001,678
2021-01-201,7191,725.51,689.51,710.52,701,5001,710.50
2021-01-191,7291,739.51,711.51,719.52,245,9001,719.50
2021-01-181,7341,7341,706.51,7233,755,3001,723
2021-01-151,7991,7991,744.51,7573,491,4001,757
2021-01-141,7561,776.51,748.51,760.54,572,6001,760.50
2021-01-131,765.51,7881,757.51,777.53,731,0001,777.50
2021-01-121,753.51,776.51,7391,7754,315,3001,775
2021-01-081,7351,776.51,7161,7717,579,3001,771
2021-01-071,7051,763.51,7021,728.515,277,0001,728.50
2021-01-061,536.51,6131,5311,609.57,035,4001,609.50
2021-01-051,5261,535.51,512.51,529.52,507,1001,529.50
2021-01-041,540.51,546.51,5061,5373,355,2001,537

分割・併合履歴 ： [2013-09-26]1株→100株