[8750 東証1部] 第一生命ホールディングス 日足 時系列データ

[8750 東証1部] 第一生命ホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021881.001947.001880.001931.00945810018208636100
2016-12-011900.001923.501880.001890.00999970018998690250
2016-11-301855.001855.001828.501833.50645660011879121850
2016-11-291853.001857.501826.001848.00726740013395166350
2016-11-281820.501875.501809.001874.50623770011532204900
2016-11-251889.501903.501839.501864.50770000014397128400
2016-11-241905.501915.001882.001886.00660260012540521150
2016-11-221865.501873.501849.501869.5053632009988592900
2016-11-211850.001881.501835.001865.00728040013580736200
2016-11-181879.501895.001813.001830.501033880019055895850
2016-11-171815.001846.501793.501844.501396620025420500950
2016-11-161818.001858.501801.501849.501672200030729834250
2016-11-151801.001813.001739.001760.501210720021383016200
2016-11-141736.001779.001730.001765.501417210024927419050
2016-11-111744.001788.501700.001723.002591570044876357150
2016-11-101589.501623.001566.001584.001930810030780947500
2016-11-091523.501551.501379.001419.501757850025404835300
2016-11-081505.001519.501495.501504.5047004007095733400
2016-11-071510.501520.001484.001491.0058266008724659600
2016-11-041486.501493.001456.001478.50732830010790247700
2016-11-021515.001525.001498.501515.50706500010688771000
2016-11-011545.001560.001533.001548.0045439007018660700
2016-10-311516.001550.001516.001541.0051997007993244350
2016-10-281499.001552.001498.001531.501344130020587011500
2016-10-271487.501489.501469.001482.0046511006880519300
2016-10-261489.501489.501465.501480.0051231007562623750
2016-10-251491.501496.001471.001476.5058759008714654650
2016-10-241483.001491.001464.001473.5039894005882119700
2016-10-211492.001498.501467.501474.0051112007579340500
2016-10-201444.001476.501437.001475.5065132009522353500
2016-10-191464.001464.001441.501457.0048967007111222800
2016-10-181457.001471.501440.001470.5058247008496570650
2016-10-171463.501482.001450.001459.5054787008022836000
2016-10-141436.501461.001423.001447.50717700010341544850
2016-10-131449.001470.001423.001436.00721980010428006950
2016-10-121451.501477.501445.001448.5066602009702348000
2016-10-111473.501495.001466.501471.5052450007748358650
2016-10-071463.001486.501458.501473.50718890010587665950
2016-10-061450.001493.501446.001453.001114190016344537000
2016-10-051398.001426.501380.001416.001037970014635123500
2016-10-041356.501399.001350.001375.5066317009122174100
2016-10-031378.001400.001360.001363.5067239009227942850
2016-09-301350.001388.001325.001371.501090450014886407800
2016-09-291389.001404.001377.001385.00827570011511623750
2016-09-281390.001401.001355.501372.50842490011576141100
2016-09-271350.001411.001332.001408.001644340022633956250
2016-09-261496.501496.501417.501422.501031060014881581500
2016-09-231505.501513.501468.501495.501531610022817438850
2016-09-211438.001585.001402.501545.502303060034821750150
2016-09-201450.001479.001434.001438.50777610011329458500
2016-09-161413.501459.001412.501458.0061464008855260600
2016-09-151437.501457.001409.001428.50913230013046108250
2016-09-141450.001502.001438.001476.001683630024932427500
2016-09-131470.001482.501405.001414.501069140015301851950
2016-09-121421.001485.501420.001472.50981540014356168050
2016-09-091427.001446.501421.001439.5055300007943732900
2016-09-081440.001443.501405.501432.00728140010389828150
2016-09-071444.501465.001422.001461.00917620013265618850
2016-09-061503.001532.501497.001520.5061073009283460750
2016-09-051518.001542.001480.501484.00864800013092134750
2016-09-021450.001505.501442.501488.00814480012068081950
2016-09-011438.001443.501411.501440.0060274008620322850
2016-08-311450.001478.001428.501439.501082630015694172900
2016-08-301380.001413.501373.501409.00766850010759621700
2016-08-291378.501404.001370.501386.00865490012032556150
2016-08-261329.001331.501306.001318.5052589006939600300
2016-08-251335.001341.001311.001333.0047105006266862600
2016-08-241342.001350.001323.501333.0043810005852961350
2016-08-231359.001367.001304.001326.00802150010655277600
2016-08-221397.501420.001358.501368.0054626007510127850
2016-08-191370.001409.001363.001380.50736960010228435100
2016-08-181365.001463.501365.001370.50954820013367070250
2016-08-171339.501404.501339.501392.00905140012545195850
2016-08-161388.501394.001327.501328.50746250010063213100
2016-08-151393.001412.001381.001385.0043665006080311600
2016-08-121423.001426.001377.501390.00715140010002221600
2016-08-101405.001436.001372.001405.001129640015809452000
2016-08-091472.001508.001428.001462.001429290020997214500
2016-08-081440.501511.001423.001470.001289750019057515550
2016-08-051418.001421.001370.001380.50793140010990999350
2016-08-041340.001439.001337.501417.001249500017549384900
2016-08-031341.001356.001324.001336.00871010011678959450
2016-08-021362.001422.001357.501378.00936510013003140850
2016-08-011380.001422.001337.001385.001633220022575015100
2016-07-291245.001365.001232.001356.001891640024785248650
2016-07-281250.001256.501231.001247.0058759007304140800
2016-07-271235.501293.001204.001265.501126400014174039000
2016-07-261244.001245.501211.501228.0055357006781762400
2016-07-251266.001285.501253.501256.5049482006262995350
2016-07-221231.001254.501225.001246.5036821004573947250
2016-07-211270.001279.001246.001261.0054132006839038200
2016-07-201240.001249.001216.001234.0055362006808477000
2016-07-191273.001277.001215.501237.50863190010660025750
2016-07-151198.501286.501196.501252.501633310020327119800
2016-07-141162.501167.501137.001162.5052321006051780300
2016-07-131184.001184.001150.501155.0084324009828525100
2016-07-121109.001144.001104.501124.00941630010615691300
2016-07-111041.501072.501028.501061.0078947008291314950
2016-07-081035.001036.501007.001011.5067400006869393600
2016-07-071043.001062.501030.501035.0056271005871626750
2016-07-061069.001069.001018.001035.001011380010471077500
2016-07-051102.001103.501071.001090.0067431007313407800
2016-07-041115.501121.501102.501116.5043819004880501150
2016-07-011142.501143.001110.501119.0058962006611619650
2016-06-301136.501150.001122.501127.001028600011658980450
2016-06-291107.001118.501092.001106.5071184007890265300
2016-06-281050.501077.501033.001069.5084015008905653650
2016-06-271117.001120.501060.501080.50962110010429461400
2016-06-241239.001249.001101.001116.001236930014317344650
2016-06-231216.501242.501209.501238.5052119006396989900
2016-06-221229.001233.501211.501221.5042103005142712450
2016-06-211199.501236.501185.501232.5050950006191055300
2016-06-201212.001242.501212.001226.5061508007551990950
2016-06-171208.001212.501174.001190.50876000010408961400
2016-06-161219.001220.501178.001186.501062630012724349650
2016-06-151225.001247.501211.001230.0057128007037768850
2016-06-141230.001237.001215.501229.5056941006979428900
2016-06-131258.501263.001234.001235.0064152007995098400
2016-06-101289.001297.001278.501295.0072132009277950800
2016-06-091332.001333.501304.001312.0045714006009141300
2016-06-081358.501361.501310.001341.5062216008283401950
2016-06-071336.501356.001331.501354.5053622007218873550
2016-06-061334.001337.501311.501336.50834530011052348450
2016-06-031378.501391.001347.501386.0045923006312821650
2016-06-021420.001421.001375.001378.5069324009647734800
2016-06-011462.001466.001433.001440.5058316008448737150
2016-05-311423.001460.501415.501460.5057311008308512500
2016-05-301427.001434.001408.501428.5044504006336104850
2016-05-271385.501408.501376.001405.5047922006682860750
2016-05-261410.001424.001368.001373.5063030008813628650
2016-05-251377.001397.501371.501382.0053670007444241050
2016-05-241356.501360.001337.001347.0055668007507862750
2016-05-231361.501369.501328.001362.0058475007903895800
2016-05-201355.001388.501346.001378.0067163009232686300
2016-05-191393.501417.501372.501375.00946520013178332150
2016-05-181305.001364.501304.001337.50932320012450480950
2016-05-171290.001311.001281.501304.5056846007378300900
2016-05-161275.501301.001266.001291.50803080010322699750
2016-05-131336.001338.501294.001298.0053718007046264550
2016-05-121286.501341.001284.501338.0045728006031276400
2016-05-111361.501368.501324.501330.5043699005856570850
2016-05-101306.001348.501287.001343.0052721006998434900
2016-05-091320.001323.001299.501306.0030311003962416450
2016-05-061320.001338.501285.001304.0045928005981455500
2016-05-021296.501321.501282.501318.5065105008487733050
2016-04-281480.001489.001360.001369.00999130013957902350
2016-04-271430.501457.501417.501453.0065558009461957000
2016-04-261488.001488.001443.501459.50721660010511142250
2016-04-251485.501551.501477.001506.00979150014802393300
2016-04-221409.501520.001406.001468.501572190023196673950
2016-04-211422.001435.001395.001427.50840380011946350250
2016-04-201415.001427.001365.501373.5059818008285712700
2016-04-191341.001387.001336.501386.5072562009958663450
2016-04-181284.501312.501283.001297.0074610009686424350
2016-04-151367.501398.501365.501374.50735290010137605450
2016-04-141364.001405.501363.501392.00874290012148280050
2016-04-131299.001346.001275.001326.50879250011592709950
2016-04-121225.501278.001220.501270.5050538006375109850
2016-04-111228.501242.501204.501232.0043766005363989700
2016-04-081200.001261.501189.001239.5063769007836950700
2016-04-071218.501262.001200.001225.00961240011778306850
2016-04-061272.501275.001238.501248.501152960014402219650
2016-04-051305.001334.501266.001272.0074179009533146350
2016-04-041295.001339.501291.501305.5062377008168549750
2016-04-011351.001355.001298.501303.5068937009092519500
2016-03-311341.001391.501341.001362.50799000010982498500
2016-03-301378.001386.001337.501341.001024820013850897900
2016-03-291408.001419.501386.501390.5049219006875688050
2016-03-281400.001418.001386.001413.0055443007791765500
2016-03-251345.001406.001345.001397.0053103007368168000
2016-03-241362.001371.001337.001355.50851400011572459250
2016-03-231381.501405.001353.001357.0063321008658294050
2016-03-221350.501396.001350.001372.0069077009486675450
2016-03-181384.001418.501340.001367.50857080011688197300
2016-03-171417.001444.001386.501402.5067440009550502300
2016-03-161430.501441.501384.501405.00755600010643766450
2016-03-151484.501492.501443.001453.00916640013390049950
2016-03-141437.501508.501422.001497.501159450017241986950
2016-03-111351.501383.501344.001378.501177150016045714650
2016-03-101410.001412.001363.001392.0059438008232936750
2016-03-091397.001400.501367.501399.50756380010506321250
2016-03-081456.001486.001412.001434.0064550009303812150
2016-03-071465.001483.001447.501455.0049801007265479000
2016-03-041519.501524.001457.001475.50977570014499805900
2016-03-031431.001518.001415.501491.501051330015612825550
2016-03-021424.001445.501395.501427.00859190012257236650
2016-03-011367.001403.501333.001348.50777240010501674000
2016-02-291379.001426.001367.001368.001113240015463019150
2016-02-261318.001359.501298.501353.001347990018104506000
2016-02-251301.501328.501295.001318.001251310016458548250
2016-02-241285.001300.501260.501293.0062824008072299750
2016-02-231318.501345.001304.501309.0050976006727032650
2016-02-221293.501307.001271.501306.0071695009281383050
2016-02-191335.001345.001296.001310.0063082008267935850
2016-02-181365.001370.001321.001355.5056906007686393500
2016-02-171361.001382.501297.501323.50816330010854955600
2016-02-161319.001403.001291.501369.50952830012958813000
2016-02-151342.501369.001295.501340.501398730018700843700
2016-02-121228.001255.501189.501192.501325760016175562000
2016-02-101292.501298.001235.001265.501713110021575616050
2016-02-091295.501325.501287.501292.001446830018823477550
2016-02-081315.501363.501307.001348.001197820016031777200
2016-02-051360.501377.001330.001345.501103330014884862100
2016-02-041350.001403.501348.001387.501433030019769842700
2016-02-031388.001445.501386.501416.501360960019260804800
2016-02-021458.001518.001443.501477.501441990021414286650
2016-02-011413.501515.501386.001455.002981940042934274400
2016-01-291708.501747.501541.001633.501903820031190554300
2016-01-281714.001714.001671.001679.0040201006798801250
2016-01-271706.001741.001695.501713.5052199008944475300
2016-01-261680.001680.501633.501666.0040562006745036250
2016-01-251733.501735.501696.501705.5046930008015138200
2016-01-221717.501720.001649.501698.50752520012640962900
2016-01-211643.001682.001597.001597.50741190012154584000
2016-01-201715.001725.501641.501645.50608030010168973950
2016-01-191689.501713.501671.501711.0047204008002353550
2016-01-181674.001709.001661.001702.50886860014953947800
2016-01-151800.001829.501718.501734.50662660011615587900
2016-01-141756.001778.001720.501773.50810630014161306600
2016-01-131806.001840.001791.501826.0053477009747655750
2016-01-121804.001823.501772.501774.00816750014649557050
2016-01-081831.501886.001810.501854.50820040015228620750
2016-01-071925.501925.501859.501869.00724470013656229100
2016-01-061976.501990.001891.501926.00681730013122102150
2016-01-051982.001997.001958.001970.0042593008412759550
2016-01-042030.502053.001981.501995.0038986007817360500
2015-12-302050.502066.002030.502035.0024845005079148500
2015-12-292025.002055.002019.002044.5027166005538518050
2015-12-282012.002037.501999.002024.5023111004670633250
2015-12-252006.002029.002003.002011.0023028004640469900
2015-12-242020.002025.002000.002006.0030119006061090000
2015-12-222011.502026.501990.502010.5032977006616215000
2015-12-211995.002019.501964.002004.50582860011595460950
2015-12-182101.002152.501991.502024.00963820019815420200
2015-12-172151.002165.002096.002106.00686640014635246500
2015-12-162060.002115.002040.002079.50931830019416455600
2015-12-152015.502028.501978.501986.5049821009966720350
2015-12-141990.002019.001965.002014.50749270014903760050
2015-12-112016.002048.502015.502040.0042653008650215050
2015-12-102011.502058.502003.002042.0045061009170544900
2015-12-092080.502081.002010.002042.00769230015715918300
2015-12-082146.002159.502109.002114.0037388007951169050
2015-12-072140.002145.002111.002125.5037910008072837450
2015-12-042091.002142.002089.002122.5045609009642814050
2015-12-032158.502163.002137.502156.00493940010624930950
2015-12-022159.002210.002145.502149.00675640014628425100
2015-12-012134.002183.002128.002159.50543580011699474650
2015-11-302175.502180.002121.502130.00624610013344955100
2015-11-272190.002213.502186.502194.0027702006091589350
2015-11-262191.002215.002190.002201.0036690008085955350

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog