1. HOME >
  2. 株価時系列 >
  3. 8750 >
  4. 2022年

8750 第一生命ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,9613,0232,9582,9942,681,4002,994
2022-12-293,0203,0222,9462,974.53,416,9002,974.50
2022-12-283,0313,0653,0273,0423,392,6003,042
2022-12-272,9693,0272,959.53,0132,418,5003,013
2022-12-262,9942,998.52,949.52,950.52,022,7002,950.50
2022-12-232,9563,0242,9563,0005,288,6003,000
2022-12-222,9502,961.52,8872,9498,254,1002,949
2022-12-212,9502,999.52,9172,95012,963,4002,950
2022-12-202,6612,889.52,653.52,885.512,023,9002,885.50
2022-12-192,612.52,6492,608.52,6373,386,5002,637
2022-12-162,6502,6652,612.52,612.53,996,7002,612.50
2022-12-152,6022,6282,5922,6222,634,2002,622
2022-12-142,598.52,618.52,5922,6083,251,0002,608
2022-12-132,6142,6452,612.52,626.52,721,6002,626.50
2022-12-122,6052,622.52,5972,607.53,445,9002,607.50
2022-12-092,577.52,6462,577.52,6064,593,7002,606
2022-12-082,551.52,576.52,5322,5724,659,3002,572
2022-12-072,550.52,582.52,542.52,568.54,902,7002,568.50
2022-12-062,504.52,5582,504.52,552.55,201,2002,552.50
2022-12-052,4792,5152,4692,491.57,065,7002,491.50
2022-12-022,484.52,517.52,452.52,491.56,654,1002,491.50
2022-12-012,502.52,535.52,472.52,4874,948,1002,487
2022-11-302,5282,552.52,525.52,543.56,167,3002,543.50
2022-11-292,466.52,5272,455.52,5143,473,7002,514
2022-11-282,5062,5192,466.52,480.52,387,6002,480.50
2022-11-252,472.52,496.52,4682,492.53,171,3002,492.50
2022-11-242,4492,495.52,4472,484.53,848,6002,484.50
2022-11-222,3922,4412,380.52,430.53,356,3002,430.50
2022-11-212,3272,372.52,3192,3692,387,7002,369
2022-11-182,337.52,3572,3242,3422,941,7002,342
2022-11-172,348.52,3562,300.52,323.53,795,3002,323.50
2022-11-162,390.52,3962,318.52,3465,717,1002,346
2022-11-152,391.52,441.52,3782,4345,175,8002,434
2022-11-142,4012,4212,368.52,380.54,273,8002,380.50
2022-11-112,4552,4592,410.52,4242,680,5002,424
2022-11-102,4072,4302,3972,423.51,438,5002,423.50
2022-11-092,446.52,4702,4102,424.53,143,8002,424.50
2022-11-082,4012,476.52,395.52,4606,684,6002,460
2022-11-072,3732,3742,330.52,3312,213,4002,331
2022-11-042,362.52,3792,3172,331.53,079,2002,331.50
2022-11-022,3512,3842,345.52,3611,767,8002,361
2022-11-012,3712,379.52,357.52,366.51,476,8002,366.50
2022-10-312,3502,3842,3462,357.52,366,9002,357.50
2022-10-282,3182,3372,309.52,32410,916,0002,324
2022-10-272,3542,360.52,3122,323.52,352,4002,323.50
2022-10-262,356.52,386.52,3502,3632,472,5002,363
2022-10-252,3412,363.52,321.52,352.52,152,7002,352.50
2022-10-242,3442,370.52,3242,3282,382,7002,328
2022-10-212,3002,316.52,295.52,3012,814,3002,301
2022-10-202,3002,336.52,297.52,3182,661,0002,318
2022-10-192,2892,324.52,288.52,309.52,257,4002,309.50
2022-10-182,2942,3232,2852,2952,487,9002,295
2022-10-172,2892,300.52,2612,2702,668,8002,270
2022-10-142,265.52,3022,2602,2834,433,8002,283
2022-10-132,2292,236.52,211.52,215.52,287,8002,215.50
2022-10-122,2512,2612,234.52,2442,754,4002,244
2022-10-112,2872,301.52,2512,2604,459,6002,260
2022-10-072,3262,3322,307.52,3173,264,6002,317
2022-10-062,3622,392.52,355.52,3752,515,4002,375
2022-10-052,369.52,3902,3532,357.52,463,0002,357.50
2022-10-042,3052,3692,3002,3534,297,5002,353
2022-10-032,295.52,307.52,249.52,281.52,548,6002,281.50
2022-09-302,340.52,369.52,2842,2923,701,6002,292
2022-09-292,294.52,339.52,2732,3304,738,1002,330
2022-09-282,3192,3222,251.52,2703,864,6002,270
2022-09-272,3512,3712,3192,326.52,659,6002,326.50
2022-09-262,4262,4282,335.52,344.53,820,4002,344.50
2022-09-222,445.52,457.52,425.52,444.53,234,8002,444.50
2022-09-212,452.52,5052,4482,483.54,480,5002,483.50
2022-09-202,4632,475.52,433.52,452.52,427,3002,452.50
2022-09-162,4172,4382,4152,433.52,788,3002,433.50
2022-09-152,395.52,416.52,385.52,4101,581,2002,410
2022-09-142,3832,418.52,3682,4133,187,9002,413
2022-09-132,419.52,424.52,3982,4031,818,6002,403
2022-09-122,417.52,423.52,4052,4191,847,4002,419
2022-09-092,383.52,413.52,382.52,4063,553,6002,406
2022-09-082,3652,3872,353.52,3772,930,2002,377
2022-09-072,347.52,3932,346.52,354.52,852,7002,354.50
2022-09-062,3382,3422,3192,334.51,761,8002,334.50
2022-09-052,363.52,374.52,3422,345.52,131,0002,345.50
2022-09-022,360.52,3682,338.52,3562,744,5002,356
2022-09-012,3752,3992,3482,356.53,216,3002,356.50
2022-08-312,3492,4072,348.52,4075,870,4002,407
2022-08-302,383.52,3872,3652,369.51,682,8002,369.50
2022-08-292,351.52,365.52,335.52,3592,515,6002,359
2022-08-262,403.52,412.52,3832,390.51,675,2002,390.50
2022-08-252,3992,425.52,3892,4181,768,4002,418
2022-08-242,4032,4102,3802,3882,221,2002,388
2022-08-232,4202,4282,387.52,3922,393,9002,392
2022-08-222,3712,4322,370.52,4313,119,2002,431
2022-08-192,392.52,3982,364.52,3883,285,6002,388
2022-08-182,3702,378.52,3562,3762,101,6002,376
2022-08-172,3252,3772,319.52,3693,224,1002,369
2022-08-162,3442,352.52,3052,3153,277,4002,315
2022-08-152,3142,354.52,2922,3434,405,7002,343
2022-08-122,308.52,3102,2672,2974,642,2002,297
2022-08-102,240.52,269.52,212.52,2335,545,2002,233
2022-08-092,2602,270.52,241.52,2653,914,7002,265
2022-08-082,2652,2882,254.52,2842,554,9002,284
2022-08-052,2342,267.52,227.52,2622,863,3002,262
2022-08-042,254.52,271.52,2442,263.53,498,6002,263.50
2022-08-032,2812,319.52,273.52,315.52,567,6002,315.50
2022-08-022,283.52,303.52,2602,2783,502,7002,278
2022-08-012,3332,3412,3182,3332,251,0002,333
2022-07-292,2852,320.52,278.52,3033,375,7002,303
2022-07-282,3422,3452,3132,3273,075,9002,327
2022-07-272,360.52,3662,335.52,3472,069,9002,347
2022-07-262,3252,364.52,3242,3563,000,8002,356
2022-07-252,3082,3262,2942,3002,763,4002,300
2022-07-222,3052,3272,2912,3222,827,1002,322
2022-07-212,3342,353.52,3302,344.52,361,6002,344.50
2022-07-202,3562,3572,318.52,345.52,916,2002,345.50
2022-07-192,299.52,312.52,278.52,3073,839,7002,307
2022-07-152,345.52,345.52,2312,280.56,671,7002,280.50
2022-07-142,370.52,382.52,340.52,353.55,151,5002,353.50
2022-07-132,3722,4242,3602,4193,431,3002,419
2022-07-122,432.52,438.52,3692,3764,651,9002,376
2022-07-112,429.52,458.52,426.52,442.53,647,7002,442.50
2022-07-082,3922,420.52,3712,4035,166,7002,403
2022-07-072,426.52,4362,366.52,3804,152,1002,380
2022-07-062,442.52,454.52,3772,385.54,829,2002,385.50
2022-07-052,4862,527.52,4832,526.53,766,7002,526.50
2022-07-042,4742,475.52,420.52,4403,463,0002,440
2022-07-012,5172,5252,4662,4763,126,1002,476
2022-06-302,5142,5142,4762,5104,071,0002,510
2022-06-292,5822,583.52,5242,5348,890,1002,534
2022-06-282,5402,558.52,5332,558.53,560,4002,558.50
2022-06-272,5002,530.52,497.52,519.53,947,8002,519.50
2022-06-242,4992,501.52,4482,457.53,847,1002,457.50
2022-06-232,5502,570.52,524.52,5282,466,2002,528
2022-06-222,571.52,5802,5422,5442,602,3002,544
2022-06-212,546.52,569.52,522.52,552.53,136,7002,552.50
2022-06-202,5152,5652,505.52,516.52,859,0002,516.50
2022-06-172,575.52,591.52,544.52,556.56,786,6002,556.50
2022-06-162,6392,7022,6172,625.53,921,4002,625.50
2022-06-152,667.52,6972,635.52,6453,601,8002,645
2022-06-142,604.52,6602,5992,637.53,884,5002,637.50
2022-06-132,565.52,620.52,5432,6083,646,5002,608
2022-06-102,613.52,6362,5902,5984,898,5002,598
2022-06-092,6732,6862,633.52,637.53,669,7002,637.50
2022-06-082,6842,6972,650.52,6904,337,9002,690
2022-06-072,7402,766.52,728.52,749.53,381,8002,749.50
2022-06-062,6652,7032,650.52,699.52,391,5002,699.50
2022-06-032,7102,7102,645.52,668.52,850,6002,668.50
2022-06-022,697.52,7282,6782,713.52,948,9002,713.50
2022-06-012,683.52,712.52,676.52,7013,730,8002,701
2022-05-312,5862,6512,585.52,633.58,928,7002,633.50
2022-05-302,5802,6062,564.52,5928,188,3002,592
2022-05-272,5762,5852,551.52,5823,720,3002,582
2022-05-262,5962,6052,5582,5652,688,7002,565
2022-05-252,5352,5772,5172,5693,492,8002,569
2022-05-242,5742,606.52,5522,5553,337,9002,555
2022-05-232,513.52,5962,510.52,561.54,368,6002,561.50
2022-05-202,442.52,493.52,4292,4843,832,5002,484
2022-05-192,4732,4992,454.52,4873,599,5002,487
2022-05-182,509.52,549.52,485.52,545.53,526,5002,545.50
2022-05-172,524.52,5332,476.52,4964,704,1002,496
2022-05-162,5572,5642,5122,5244,822,7002,524
2022-05-132,553.52,5832,5422,5604,620,1002,560
2022-05-122,5012,6602,4952,5657,131,6002,565
2022-05-112,5522,556.52,4772,4775,122,4002,477
2022-05-102,615.52,6262,5652,5973,408,4002,597
2022-05-092,671.52,6972,657.52,6582,858,3002,658
2022-05-062,7112,729.52,6682,678.55,084,7002,678.50
2022-05-022,593.52,6282,5722,6263,114,0002,626
2022-04-282,5442,604.52,5222,604.54,157,4002,604.50
2022-04-272,4992,5402,488.52,5346,774,6002,534
2022-04-262,546.52,5582,5052,5274,010,5002,527
2022-04-252,6092,6352,5902,602.53,172,0002,602.50
2022-04-222,6612,6892,625.52,680.53,373,5002,680.50
2022-04-212,6472,682.52,6112,638.56,880,1002,638.50
2022-04-202,6322,7052,628.52,6956,084,8002,695
2022-04-192,625.52,6302,5922,622.52,637,3002,622.50
2022-04-182,595.52,607.52,5542,588.52,951,9002,588.50
2022-04-152,5502,590.52,533.52,585.53,345,2002,585.50
2022-04-142,529.52,541.52,4962,5372,768,1002,537
2022-04-132,5182,5312,4272,525.55,632,8002,525.50
2022-04-122,586.52,618.52,536.52,552.54,559,7002,552.50
2022-04-112,477.52,5552,471.52,548.54,260,9002,548.50
2022-04-082,4192,4922,415.52,4926,017,7002,492
2022-04-072,3772,422.52,362.52,4154,272,4002,415
2022-04-062,433.52,4622,3972,451.56,653,3002,451.50
2022-04-052,4222,4612,372.52,3975,844,1002,397
2022-04-042,5502,556.52,502.52,5082,195,6002,508
2022-04-012,4792,5582,475.52,5543,600,3002,554
2022-03-312,541.52,5542,4882,4993,501,5002,499
2022-03-302,5262,5882,515.52,5574,141,0002,557
2022-03-292,6652,6652,625.52,6394,022,2002,639
2022-03-282,6862,688.52,634.52,672.53,446,6002,672.50
2022-03-252,681.52,6902,619.52,628.53,191,9002,628.50
2022-03-242,6512,7042,6282,695.53,193,6002,695.50
2022-03-232,702.52,7152,655.52,7015,039,2002,701
2022-03-222,578.52,6642,5762,661.56,409,9002,661.50
2022-03-182,4622,5232,4522,5115,294,3002,511
2022-03-172,5232,5322,4652,4944,015,7002,494
2022-03-162,4532,4872,4442,452.54,022,4002,452.50
2022-03-152,474.52,5062,454.52,4793,893,1002,479
2022-03-142,415.52,4722,4092,4484,792,7002,448
2022-03-112,341.52,3912,3322,3724,050,2002,372
2022-03-102,3212,3682,320.52,348.55,388,0002,348.50
2022-03-092,2052,2612,188.52,2213,687,8002,221
2022-03-082,2162,2392,2022,2054,802,0002,205
2022-03-072,2532,2762,226.52,2366,719,7002,236
2022-03-042,3542,3722,3242,325.54,560,9002,325.50
2022-03-032,3362,372.52,3152,353.55,604,6002,353.50
2022-03-022,300.52,3042,2372,254.58,773,6002,254.50
2022-03-012,4122,4292,3722,378.54,929,8002,378.50
2022-02-282,3912,418.52,3802,4085,470,3002,408
2022-02-252,4452,452.52,3912,405.55,432,7002,405.50
2022-02-242,5282,5522,464.52,488.55,662,0002,488.50
2022-02-222,560.52,582.52,495.52,5225,359,2002,522
2022-02-212,6422,6632,631.52,638.52,563,9002,638.50
2022-02-182,6292,6602,6032,6524,141,0002,652
2022-02-172,6182,6612,5922,6583,849,5002,658
2022-02-162,6602,7272,643.52,6504,550,2002,650
2022-02-152,677.52,682.52,5872,5945,601,1002,594
2022-02-142,6582,718.52,6582,6983,532,9002,698
2022-02-102,712.52,739.52,6572,7084,942,2002,708
2022-02-092,7772,816.52,693.52,727.55,052,6002,727.50
2022-02-082,755.52,7862,7342,761.54,261,0002,761.50
2022-02-072,672.52,7782,667.52,765.55,334,3002,765.50
2022-02-042,644.52,679.52,644.52,6643,775,5002,664
2022-02-032,5922,626.52,588.52,6232,586,1002,623
2022-02-022,5612,618.52,5562,603.54,728,9002,603.50
2022-02-012,5232,548.52,5112,5284,238,8002,528
2022-01-312,555.52,580.52,5152,571.54,064,4002,571.50
2022-01-282,5682,619.52,5652,601.54,081,9002,601.50
2022-01-272,5992,6322,5362,567.56,231,7002,567.50
2022-01-262,5372,549.52,518.52,526.53,521,3002,526.50
2022-01-252,5322,539.52,4832,507.53,588,2002,507.50
2022-01-242,530.52,5792,530.52,562.52,604,6002,562.50
2022-01-212,575.52,5772,5182,553.53,510,2002,553.50
2022-01-202,6022,6252,546.52,5744,964,6002,574
2022-01-192,6132,659.52,605.52,643.54,447,1002,643.50
2022-01-182,7132,747.52,577.52,6605,890,5002,660
2022-01-172,7302,7532,6732,6933,908,1002,693
2022-01-142,6872,7152,6582,706.53,891,5002,706.50
2022-01-132,640.52,7022,630.52,6973,673,5002,697
2022-01-122,6422,6502,5972,640.55,643,6002,640.50
2022-01-112,6222,6722,600.52,671.55,166,1002,671.50
2022-01-072,5802,622.52,5772,5913,965,6002,591
2022-01-062,5952,6252,5552,5734,015,9002,573
2022-01-052,512.52,562.52,5072,545.54,651,4002,545.50
2022-01-042,3682,472.52,3662,4644,946,1002,464

分割・併合履歴 ： [2013-09-26]1株→100株