[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 
2017-03-282049.502073.502034.502062.50529920010904404850
2017-03-272035.502042.002002.502023.50831130016799840800
2017-03-242056.002105.002053.002085.50578720012069267800
2017-03-232040.502079.002035.502064.00603710012440592350
2017-03-222081.002107.502052.002054.001203980024938563550
2017-03-212207.002210.502161.002191.00570020012450382250
2017-03-172200.002242.002195.502231.00753680016749350450
2017-03-162250.002262.002214.502243.001124680025198706600
2017-03-152284.002330.002280.002324.5033565007751997450
2017-03-142319.502326.502307.002308.5032264007464648050
2017-03-132339.002340.002304.002312.50465790010799668600
2017-03-102300.002348.502292.002343.001018810023689650150
2017-03-092278.002280.002248.502263.50462650010477400850
2017-03-082225.002252.502223.002244.0038716008667447950
2017-03-072230.502234.502212.002223.0034021007562715750
2017-03-062236.002243.502218.002223.0044466009907135300
2017-03-032278.002278.002239.002257.00555680012548817650
2017-03-022300.002315.502250.502256.501168560026595085250
2017-03-012139.502177.002132.002169.50630410013631486100
2017-02-282132.002143.002110.002112.50537900011429732950
2017-02-272120.002137.502077.002110.50888260018700645500
2017-02-242180.002204.502157.002175.00605880013206147950
2017-02-232237.502239.502193.502206.00498850011005233500
2017-02-222237.002245.002221.002232.5034950007807948800
2017-02-212204.502232.502200.502226.0025716005711843200
2017-02-202194.002223.002186.002206.5034725007659092600
2017-02-172233.502234.502202.502221.00526130011651349800
2017-02-162230.002244.002218.502241.00602520013461472100
2017-02-152200.002247.502195.502225.00864380019253102550
2017-02-142161.502165.502122.502128.50494290010597675450
2017-02-132184.002197.002141.502144.00505890010916986600
2017-02-102129.002170.502105.502154.50858780018444452900
2017-02-092076.002095.002057.002072.5041045008534432150
2017-02-082108.502127.502070.502095.5045535009530478900
2017-02-072098.002102.502066.502092.00625620013046763350
2017-02-062133.002155.002113.502124.00758500016166060050
2017-02-032059.502149.002059.002100.501232760026039188050
2017-02-022085.002085.002055.002070.0042882008875894450
2017-02-012040.002076.002024.002066.5046534009552700350
2017-01-312058.002091.002052.002062.00600690012446221000
2017-01-302070.502094.502059.002086.5040811008492806600
2017-01-272100.002134.002079.002093.00911020019139354050
2017-01-262023.502098.002021.502090.501062740021975409150
2017-01-252005.002012.001986.001992.00563020011245754500
2017-01-241999.002000.001958.501965.00741070014617178850
2017-01-232031.002046.502011.002029.00640360012982713450
2017-01-202024.002082.502020.502064.00798060016450872500
2017-01-192011.502046.502007.002011.50815330016498143550
2017-01-181913.501962.501903.001957.50628450012151332250
2017-01-171976.501977.501939.501953.5043244008464070050
2017-01-161999.502011.001969.501976.5041331008200793600
2017-01-131979.002013.501975.501999.0044792008937797250
2017-01-121976.001999.501972.501990.00589780011716959200
2017-01-111999.502001.501975.001989.0037561007467521700
2017-01-102004.002020.501975.501979.50618560012298223950
2017-01-061990.002030.501990.002028.50567340011412395350
2017-01-052042.002068.002029.502039.00823260016862404950
2017-01-041984.502023.501974.502014.00768250015444647750
2016-12-301915.001952.001912.001946.0037342007233480400
2016-12-291950.001958.501921.501943.50540980010480703750
2016-12-281960.001968.501939.001953.5039354007689545100
2016-12-271950.501986.001938.501956.0043833008612791150
2016-12-261962.501975.001945.501950.0031411006147134850
2016-12-221977.501980.001937.001962.00607350011876659050
2016-12-212019.002033.501971.501979.50751940014970577700
2016-12-202035.002036.001969.501997.50831870016607127750
2016-12-192037.002077.502035.002052.00539550011094906950
2016-12-162077.502087.502056.002063.501011890020965167400
2016-12-152040.002081.502012.002030.50877610017907969350
2016-12-142015.502016.501977.502010.50505020010097113550
2016-12-131999.502014.501960.002013.00656400013080019900
2016-12-122028.002078.501986.002015.001126620022891455250
2016-12-091980.002003.501966.001995.50725800014432513450
2016-12-081980.001989.501966.001979.50717180014178698350
2016-12-071941.001954.001924.501943.50516280010020568450
2016-12-061920.001943.501910.501928.00744270014343234000
2016-12-051919.001923.001883.001893.50621950011814585300
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

   ※ 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