第一生命ホールディングス(8750)の株価時系列情報
第一生命ホールディングス(8750)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 133,000 | 133,200 | 130,500 | 131,900 | 20,059 |
| 2010/12/29 | 133,300 | 134,200 | 133,000 | 133,400 | 19,625 |
| 2010/12/28 | 131,000 | 134,100 | 129,600 | 133,600 | 44,681 |
| 2010/12/27 | 131,700 | 131,700 | 130,700 | 130,900 | 16,251 |
| 2010/12/24 | 131,400 | 132,200 | 130,200 | 130,900 | 25,176 |
| 2010/12/22 | 134,000 | 134,900 | 133,100 | 133,700 | 25,964 |
| 2010/12/21 | 133,500 | 135,500 | 133,300 | 134,300 | 30,920 |
| 2010/12/20 | 133,000 | 134,200 | 131,700 | 133,900 | 36,488 |
| 2010/12/17 | 130,000 | 133,300 | 129,800 | 133,100 | 42,014 |
| 2010/12/16 | 131,000 | 132,700 | 128,600 | 130,100 | 80,865 |
| 2010/12/15 | 137,100 | 137,300 | 132,200 | 132,300 | 57,796 |
| 2010/12/14 | 134,900 | 136,800 | 134,700 | 136,300 | 52,096 |
| 2010/12/13 | 133,800 | 134,800 | 133,100 | 134,600 | 38,705 |
| 2010/12/10 | 132,000 | 134,800 | 131,400 | 133,500 | 108,397 |
| 2010/12/09 | 126,800 | 130,800 | 126,800 | 130,700 | 103,605 |
| 2010/12/08 | 122,000 | 123,800 | 121,900 | 123,800 | 41,743 |
| 2010/12/07 | 120,300 | 121,400 | 119,800 | 121,400 | 23,837 |
| 2010/12/06 | 120,300 | 121,200 | 120,200 | 121,100 | 19,828 |
| 2010/12/03 | 118,700 | 120,500 | 118,700 | 120,200 | 30,949 |
| 2010/12/02 | 120,500 | 121,900 | 119,100 | 119,100 | 28,505 |
| 2010/12/01 | 119,700 | 119,800 | 117,500 | 118,500 | 27,927 |
| 2010/11/30 | 120,700 | 120,800 | 119,500 | 120,200 | 32,889 |
| 2010/11/29 | 120,700 | 123,000 | 120,300 | 121,000 | 33,671 |
| 2010/11/26 | 122,700 | 123,600 | 120,200 | 120,700 | 30,770 |
| 2010/11/25 | 122,000 | 124,500 | 121,600 | 123,700 | 41,932 |
| 2010/11/24 | 119,900 | 121,700 | 119,000 | 120,600 | 30,968 |
| 2010/11/22 | 121,300 | 122,500 | 120,400 | 122,000 | 41,541 |
| 2010/11/19 | 121,500 | 121,900 | 119,500 | 119,900 | 51,509 |
| 2010/11/18 | 116,000 | 120,000 | 116,000 | 119,800 | 72,982 |
| 2010/11/17 | 115,000 | 115,900 | 113,600 | 115,200 | 42,478 |
| 2010/11/16 | 116,900 | 118,700 | 116,500 | 116,700 | 52,191 |
| 2010/11/15 | 116,100 | 117,000 | 114,500 | 116,800 | 43,210 |
| 2010/11/12 | 113,100 | 116,500 | 112,600 | 115,000 | 59,272 |
| 2010/11/11 | 110,200 | 113,900 | 110,000 | 113,900 | 65,998 |
| 2010/11/10 | 105,300 | 110,100 | 105,100 | 109,900 | 61,564 |
| 2010/11/09 | 104,700 | 105,900 | 104,500 | 105,200 | 29,471 |
| 2010/11/08 | 106,500 | 107,600 | 104,800 | 106,000 | 34,739 |
| 2010/11/05 | 102,500 | 106,200 | 102,400 | 106,000 | 63,616 |
| 2010/11/04 | 100,400 | 101,900 | 99,700 | 101,600 | 53,463 |
| 2010/11/02 | 97,300 | 98,500 | 96,700 | 98,000 | 30,446 |
| 2010/11/01 | 98,700 | 99,900 | 97,800 | 98,800 | 34,340 |
| 2010/10/29 | 97,600 | 98,000 | 97,000 | 97,600 | 43,661 |
| 2010/10/28 | 99,400 | 99,500 | 97,500 | 97,500 | 54,363 |
| 2010/10/27 | 100,000 | 100,100 | 99,100 | 99,900 | 34,710 |
| 2010/10/26 | 98,200 | 100,600 | 98,100 | 100,000 | 40,504 |
| 2010/10/25 | 98,100 | 99,300 | 97,800 | 98,600 | 36,318 |
| 2010/10/22 | 99,400 | 99,400 | 98,400 | 99,200 | 39,713 |
| 2010/10/21 | 100,300 | 100,800 | 99,000 | 99,400 | 45,816 |
| 2010/10/20 | 101,000 | 101,200 | 99,900 | 100,900 | 34,611 |
| 2010/10/19 | 102,300 | 102,800 | 101,100 | 101,800 | 35,332 |
| 2010/10/18 | 105,500 | 106,200 | 102,700 | 103,500 | 33,508 |
| 2010/10/15 | 107,000 | 107,000 | 104,600 | 106,100 | 50,855 |
| 2010/10/14 | 103,700 | 106,700 | 103,500 | 106,500 | 59,083 |
| 2010/10/13 | 102,500 | 104,100 | 102,300 | 103,600 | 44,633 |
| 2010/10/12 | 102,300 | 104,400 | 102,000 | 102,300 | 46,432 |
| 2010/10/08 | 102,100 | 103,200 | 101,700 | 101,800 | 41,051 |
| 2010/10/07 | 103,500 | 104,900 | 103,100 | 103,800 | 38,324 |
| 2010/10/06 | 101,400 | 105,800 | 101,100 | 104,600 | 94,324 |
| 2010/10/05 | 97,400 | 101,700 | 97,200 | 101,100 | 63,970 |
| 2010/10/04 | 99,100 | 99,800 | 97,400 | 97,600 | 37,622 |
| 2010/10/01 | 99,800 | 100,100 | 98,800 | 99,100 | 53,791 |
| 2010/09/30 | 102,000 | 102,500 | 100,500 | 100,800 | 38,644 |
| 2010/09/29 | 101,500 | 102,900 | 101,400 | 101,900 | 30,908 |
| 2010/09/28 | 100,900 | 102,200 | 100,900 | 101,800 | 26,215 |
| 2010/09/27 | 103,000 | 103,100 | 100,800 | 101,300 | 48,328 |
| 2010/09/24 | 102,300 | 104,900 | 101,900 | 103,100 | 46,273 |
| 2010/09/22 | 105,000 | 105,500 | 103,800 | 104,200 | 39,149 |
| 2010/09/21 | 105,900 | 106,700 | 104,500 | 106,000 | 45,555 |
| 2010/09/17 | 102,700 | 104,700 | 102,000 | 104,400 | 50,695 |
| 2010/09/16 | 106,900 | 107,300 | 101,400 | 101,700 | 79,954 |
| 2010/09/15 | 106,500 | 108,900 | 103,200 | 106,200 | 70,334 |
| 2010/09/14 | 106,600 | 108,900 | 105,000 | 106,400 | 55,283 |
| 2010/09/13 | 108,100 | 108,900 | 106,000 | 106,000 | 34,167 |
| 2010/09/10 | 106,900 | 109,600 | 105,700 | 107,300 | 65,447 |
| 2010/09/09 | 105,500 | 106,700 | 104,900 | 105,700 | 39,312 |
| 2010/09/08 | 105,700 | 106,000 | 103,600 | 104,600 | 48,589 |
| 2010/09/07 | 106,200 | 110,000 | 106,200 | 108,200 | 55,389 |
| 2010/09/06 | 102,600 | 108,700 | 102,600 | 108,200 | 123,754 |
| 2010/09/03 | 100,500 | 101,500 | 99,100 | 101,200 | 86,288 |
| 2010/09/02 | 103,900 | 104,100 | 100,400 | 101,000 | 85,057 |
| 2010/09/01 | 99,100 | 101,600 | 98,900 | 101,000 | 75,418 |
| 2010/08/31 | 100,500 | 101,700 | 98,100 | 99,300 | 103,467 |
| 2010/08/30 | 100,100 | 105,100 | 100,100 | 103,300 | 133,253 |
| 2010/08/27 | 98,300 | 98,700 | 97,000 | 97,900 | 133,276 |
| 2010/08/26 | 102,100 | 102,400 | 98,800 | 99,600 | 85,483 |
| 2010/08/25 | 100,600 | 102,200 | 99,500 | 100,200 | 62,334 |
| 2010/08/24 | 104,000 | 104,200 | 102,200 | 102,700 | 41,719 |
| 2010/08/23 | 105,000 | 105,900 | 104,600 | 105,100 | 28,143 |
| 2010/08/20 | 106,400 | 107,000 | 104,700 | 105,300 | 34,269 |
| 2010/08/19 | 106,300 | 108,300 | 106,200 | 108,000 | 39,863 |
| 2010/08/18 | 107,900 | 108,500 | 106,000 | 106,300 | 45,194 |
| 2010/08/17 | 104,100 | 108,100 | 104,100 | 107,300 | 51,876 |
| 2010/08/16 | 103,200 | 105,900 | 102,800 | 105,600 | 86,235 |
| 2010/08/13 | 107,100 | 107,400 | 103,000 | 103,100 | 82,207 |
| 2010/08/12 | 111,500 | 111,600 | 107,400 | 108,000 | 66,654 |
| 2010/08/11 | 116,800 | 117,200 | 114,200 | 114,500 | 26,464 |
| 2010/08/10 | 118,200 | 119,600 | 117,700 | 117,800 | 27,434 |
| 2010/08/09 | 117,400 | 118,500 | 117,300 | 118,200 | 16,565 |
| 2010/08/06 | 117,100 | 119,600 | 116,800 | 118,600 | 21,755 |
| 2010/08/05 | 120,000 | 120,600 | 116,300 | 118,100 | 30,829 |
| 2010/08/04 | 121,700 | 122,400 | 117,700 | 118,200 | 34,090 |
| 2010/08/03 | 125,800 | 125,900 | 122,100 | 122,900 | 29,925 |
| 2010/08/02 | 122,300 | 124,300 | 121,300 | 123,700 | 37,767 |
| 2010/07/30 | 121,000 | 123,100 | 119,400 | 122,600 | 44,309 |
| 2010/07/29 | 120,000 | 123,700 | 119,700 | 121,400 | 51,105 |
| 2010/07/28 | 114,000 | 121,500 | 113,900 | 121,300 | 80,943 |
| 2010/07/27 | 112,300 | 113,400 | 111,600 | 113,000 | 33,466 |
| 2010/07/26 | 113,600 | 114,700 | 112,300 | 112,600 | 22,861 |
| 2010/07/23 | 112,000 | 113,300 | 111,100 | 113,100 | 58,243 |
| 2010/07/22 | 109,800 | 112,500 | 109,300 | 110,400 | 66,187 |
| 2010/07/21 | 114,500 | 115,700 | 110,100 | 110,500 | 68,988 |
| 2010/07/20 | 116,300 | 116,500 | 113,800 | 114,400 | 40,853 |
| 2010/07/16 | 118,800 | 118,900 | 116,300 | 116,900 | 39,654 |
| 2010/07/15 | 122,700 | 124,500 | 119,700 | 119,700 | 61,883 |
| 2010/07/14 | 120,000 | 122,700 | 119,000 | 121,700 | 50,308 |
| 2010/07/13 | 115,900 | 118,500 | 115,600 | 118,100 | 56,575 |
| 2010/07/12 | 116,900 | 117,300 | 115,700 | 115,800 | 56,516 |
| 2010/07/09 | 120,300 | 121,100 | 117,400 | 117,800 | 53,974 |
| 2010/07/08 | 122,600 | 123,800 | 120,600 | 121,400 | 42,058 |
| 2010/07/07 | 123,000 | 123,800 | 120,000 | 121,100 | 39,384 |
| 2010/07/06 | 120,700 | 122,500 | 118,700 | 122,500 | 40,829 |
| 2010/07/05 | 120,700 | 122,700 | 119,700 | 122,600 | 41,365 |
| 2010/07/02 | 117,500 | 120,700 | 116,600 | 120,400 | 56,708 |
| 2010/07/01 | 120,300 | 122,000 | 116,000 | 116,500 | 70,089 |
| 2010/06/30 | 118,200 | 122,600 | 118,200 | 122,600 | 69,247 |
| 2010/06/29 | 119,200 | 122,100 | 119,200 | 120,400 | 72,143 |
| 2010/06/28 | 123,700 | 124,200 | 120,100 | 120,200 | 64,229 |
| 2010/06/25 | 128,000 | 128,000 | 124,800 | 125,300 | 69,973 |
| 2010/06/24 | 129,200 | 130,800 | 128,400 | 128,400 | 45,502 |
| 2010/06/23 | 129,500 | 131,400 | 127,300 | 130,600 | 108,651 |
| 2010/06/22 | 132,300 | 132,700 | 129,100 | 129,100 | 119,161 |
| 2010/06/21 | 135,600 | 137,600 | 132,900 | 133,600 | 60,643 |
| 2010/06/18 | 136,600 | 137,000 | 133,500 | 135,200 | 54,610 |
| 2010/06/17 | 138,000 | 138,500 | 137,100 | 137,700 | 34,057 |
| 2010/06/16 | 138,500 | 139,000 | 138,000 | 138,300 | 26,444 |
| 2010/06/15 | 139,100 | 139,200 | 136,200 | 137,100 | 23,445 |
| 2010/06/14 | 139,400 | 139,500 | 138,200 | 139,000 | 21,262 |
| 2010/06/11 | 137,800 | 138,500 | 136,800 | 138,200 | 51,851 |
| 2010/06/10 | 136,000 | 137,100 | 134,900 | 135,800 | 27,785 |
| 2010/06/09 | 135,000 | 137,000 | 134,500 | 136,700 | 36,008 |
| 2010/06/08 | 134,100 | 137,700 | 133,700 | 136,100 | 81,015 |
| 2010/06/07 | 140,000 | 141,000 | 136,700 | 136,700 | 90,320 |
| 2010/06/04 | 149,800 | 149,900 | 144,500 | 144,900 | 80,558 |
| 2010/06/03 | 150,700 | 151,200 | 148,600 | 149,700 | 53,134 |
| 2010/06/02 | 151,000 | 151,800 | 149,600 | 150,700 | 56,086 |
| 2010/06/01 | 148,000 | 152,300 | 147,400 | 152,100 | 78,250 |
| 2010/05/31 | 149,000 | 152,300 | 148,500 | 150,000 | 197,186 |
| 2010/05/28 | 154,300 | 154,800 | 148,100 | 148,100 | 676,598 |
| 2010/05/27 | 147,600 | 150,500 | 144,800 | 150,300 | 161,337 |
| 2010/05/26 | 146,000 | 148,400 | 143,700 | 147,700 | 125,995 |
| 2010/05/25 | 148,500 | 149,200 | 140,700 | 143,200 | 133,038 |
| 2010/05/24 | 149,100 | 151,600 | 149,100 | 150,300 | 49,845 |
| 2010/05/21 | 150,000 | 150,400 | 147,100 | 150,300 | 114,708 |
| 2010/05/20 | 152,600 | 155,400 | 152,600 | 153,500 | 40,703 |
| 2010/05/19 | 153,600 | 154,700 | 151,300 | 154,300 | 69,281 |
| 2010/05/18 | 155,100 | 156,300 | 154,200 | 154,500 | 61,928 |
| 2010/05/17 | 157,700 | 158,100 | 154,100 | 154,100 | 105,486 |
| 2010/05/14 | 159,600 | 161,500 | 158,800 | 160,500 | 133,692 |
| 2010/05/13 | 159,000 | 159,200 | 155,700 | 158,800 | 82,854 |
| 2010/05/12 | 161,000 | 161,400 | 158,300 | 158,300 | 101,898 |
| 2010/05/11 | 159,300 | 160,500 | 157,800 | 158,800 | 124,631 |
| 2010/05/10 | 155,200 | 158,500 | 154,700 | 157,900 | 92,145 |
| 2010/05/07 | 153,000 | 154,300 | 151,400 | 154,000 | 158,500 |
| 2010/05/06 | 156,500 | 157,300 | 154,900 | 156,900 | 77,895 |
| 2010/04/30 | 158,900 | 160,900 | 158,100 | 160,500 | 134,601 |
| 2010/04/28 | 157,000 | 158,200 | 156,000 | 158,000 | 75,866 |
| 2010/04/27 | 154,800 | 158,700 | 154,200 | 158,600 | 109,259 |
| 2010/04/26 | 155,000 | 155,700 | 154,200 | 154,900 | 56,340 |
| 2010/04/23 | 156,000 | 156,100 | 154,400 | 155,200 | 41,171 |
| 2010/04/22 | 155,100 | 156,700 | 155,000 | 156,700 | 38,128 |
| 2010/04/21 | 156,200 | 157,300 | 156,000 | 157,000 | 52,680 |
| 2010/04/20 | 157,000 | 157,700 | 155,100 | 155,500 | 49,801 |
| 2010/04/19 | 152,000 | 155,100 | 151,400 | 154,900 | 86,517 |
| 2010/04/16 | 158,800 | 158,800 | 155,200 | 156,000 | 83,197 |
| 2010/04/15 | 160,900 | 161,000 | 157,500 | 158,800 | 118,143 |
| 2010/04/14 | 162,900 | 163,000 | 159,700 | 161,400 | 651,552 |
| 2010/04/13 | 162,400 | 163,000 | 159,900 | 163,000 | 168,711 |
| 2010/04/12 | 160,800 | 162,600 | 160,400 | 161,800 | 214,595 |
| 2010/04/09 | 157,800 | 159,800 | 157,600 | 159,700 | 98,741 |
| 2010/04/08 | 158,700 | 159,400 | 157,000 | 157,400 | 153,377 |
| 2010/04/07 | 153,700 | 157,300 | 152,500 | 157,100 | 224,294 |
| 2010/04/06 | 155,500 | 158,000 | 150,100 | 151,800 | 309,775 |
| 2010/04/05 | 163,500 | 163,700 | 158,000 | 158,400 | 310,070 |
| 2010/04/02 | 163,800 | 168,800 | 162,100 | 162,500 | 1,078,553 |
| 2010/04/01 | 160,000 | 160,000 | 160,000 | 160,000 | 942,040 |