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 |
|---|---|---|---|---|---|
| 2011/12/30 | 75,300 | 75,700 | 74,700 | 75,700 | 21,110 |
| 2011/12/29 | 75,100 | 75,300 | 74,100 | 74,800 | 32,280 |
| 2011/12/28 | 76,800 | 77,100 | 75,100 | 75,200 | 32,629 |
| 2011/12/27 | 77,000 | 77,400 | 76,600 | 76,800 | 20,087 |
| 2011/12/26 | 78,000 | 78,000 | 76,700 | 76,900 | 18,701 |
| 2011/12/22 | 76,500 | 77,300 | 76,500 | 76,600 | 29,529 |
| 2011/12/21 | 78,100 | 78,800 | 77,200 | 77,600 | 24,428 |
| 2011/12/20 | 77,000 | 77,200 | 76,200 | 76,800 | 20,058 |
| 2011/12/19 | 77,100 | 77,900 | 76,200 | 77,300 | 38,535 |
| 2011/12/16 | 78,000 | 78,200 | 77,100 | 77,300 | 33,810 |
| 2011/12/15 | 78,100 | 78,700 | 77,500 | 77,500 | 39,187 |
| 2011/12/14 | 80,700 | 80,700 | 79,000 | 79,400 | 36,182 |
| 2011/12/13 | 81,700 | 82,200 | 80,700 | 81,100 | 45,029 |
| 2011/12/12 | 83,900 | 84,300 | 82,300 | 83,200 | 33,055 |
| 2011/12/09 | 83,000 | 83,300 | 81,800 | 82,000 | 52,547 |
| 2011/12/08 | 85,000 | 86,500 | 84,600 | 84,700 | 27,433 |
| 2011/12/07 | 84,000 | 86,400 | 83,300 | 86,000 | 26,464 |
| 2011/12/06 | 85,900 | 85,900 | 83,500 | 83,800 | 29,016 |
| 2011/12/05 | 86,700 | 87,100 | 85,700 | 86,300 | 26,615 |
| 2011/12/02 | 84,200 | 85,900 | 84,000 | 85,200 | 29,934 |
| 2011/12/01 | 87,200 | 88,300 | 82,300 | 84,000 | 68,857 |
| 2011/11/30 | 83,300 | 83,600 | 81,900 | 83,200 | 31,953 |
| 2011/11/29 | 83,800 | 84,800 | 83,000 | 84,400 | 32,187 |
| 2011/11/28 | 79,400 | 83,500 | 79,100 | 83,000 | 56,295 |
| 2011/11/25 | 75,600 | 78,600 | 75,400 | 78,100 | 28,910 |
| 2011/11/24 | 76,500 | 77,500 | 75,400 | 76,400 | 29,374 |
| 2011/11/22 | 77,000 | 78,600 | 76,400 | 78,400 | 21,050 |
| 2011/11/21 | 77,400 | 79,000 | 77,300 | 77,500 | 16,308 |
| 2011/11/18 | 77,900 | 78,300 | 76,800 | 77,700 | 34,427 |
| 2011/11/17 | 78,100 | 80,000 | 77,500 | 79,800 | 26,139 |
| 2011/11/16 | 79,700 | 80,000 | 77,700 | 79,400 | 47,885 |
| 2011/11/15 | 77,000 | 80,700 | 77,000 | 79,700 | 53,300 |
| 2011/11/14 | 78,400 | 78,700 | 75,800 | 76,500 | 29,181 |
| 2011/11/11 | 76,200 | 77,400 | 75,000 | 75,400 | 43,517 |
| 2011/11/10 | 78,600 | 78,900 | 74,900 | 75,500 | 98,291 |
| 2011/11/09 | 82,300 | 83,400 | 81,300 | 82,500 | 37,589 |
| 2011/11/08 | 83,500 | 84,400 | 80,700 | 81,200 | 27,125 |
| 2011/11/07 | 85,400 | 85,500 | 83,500 | 84,000 | 27,571 |
| 2011/11/04 | 86,600 | 87,000 | 84,800 | 86,100 | 32,234 |
| 2011/11/02 | 85,600 | 85,900 | 83,200 | 83,600 | 50,106 |
| 2011/11/01 | 89,000 | 89,700 | 87,700 | 88,200 | 38,920 |
| 2011/10/31 | 92,700 | 92,800 | 90,000 | 90,700 | 43,396 |
| 2011/10/28 | 94,800 | 96,100 | 93,200 | 93,500 | 66,924 |
| 2011/10/27 | 85,200 | 91,400 | 83,800 | 90,900 | 65,521 |
| 2011/10/26 | 82,000 | 85,900 | 80,900 | 85,400 | 42,262 |
| 2011/10/25 | 84,000 | 85,100 | 82,100 | 84,000 | 28,266 |
| 2011/10/24 | 81,600 | 83,700 | 81,100 | 83,300 | 26,630 |
| 2011/10/21 | 82,100 | 82,400 | 79,700 | 80,100 | 25,045 |
| 2011/10/20 | 83,400 | 83,800 | 81,700 | 82,000 | 25,484 |
| 2011/10/19 | 85,000 | 85,600 | 83,600 | 83,900 | 23,762 |
| 2011/10/18 | 82,000 | 84,000 | 82,000 | 83,800 | 18,872 |
| 2011/10/17 | 86,500 | 87,000 | 84,100 | 84,500 | 36,522 |
| 2011/10/14 | 85,900 | 86,800 | 84,800 | 85,100 | 36,709 |
| 2011/10/13 | 85,800 | 87,100 | 85,800 | 86,800 | 68,092 |
| 2011/10/12 | 84,500 | 84,600 | 82,500 | 84,200 | 41,307 |
| 2011/10/11 | 82,500 | 84,700 | 82,500 | 84,500 | 50,786 |
| 2011/10/07 | 80,000 | 81,800 | 79,700 | 79,900 | 39,834 |
| 2011/10/06 | 76,800 | 78,900 | 76,600 | 78,100 | 37,081 |
| 2011/10/05 | 77,500 | 78,400 | 75,300 | 75,800 | 35,164 |
| 2011/10/04 | 75,000 | 77,000 | 74,900 | 76,900 | 31,700 |
| 2011/10/03 | 78,800 | 78,900 | 76,600 | 78,000 | 43,212 |
| 2011/09/30 | 82,000 | 82,500 | 80,500 | 81,200 | 47,782 |
| 2011/09/29 | 80,400 | 82,200 | 79,300 | 81,500 | 53,136 |
| 2011/09/28 | 79,400 | 81,800 | 79,300 | 81,000 | 50,968 |
| 2011/09/27 | 77,200 | 79,200 | 76,700 | 79,000 | 40,915 |
| 2011/09/26 | 77,500 | 77,600 | 74,900 | 76,000 | 44,387 |
| 2011/09/22 | 77,800 | 78,000 | 76,700 | 77,300 | 45,309 |
| 2011/09/21 | 79,700 | 79,800 | 78,800 | 79,700 | 26,694 |
| 2011/09/20 | 83,000 | 83,000 | 79,100 | 79,400 | 88,128 |
| 2011/09/16 | 83,400 | 84,800 | 83,100 | 84,700 | 62,589 |
| 2011/09/15 | 81,300 | 82,700 | 80,700 | 81,300 | 40,192 |
| 2011/09/14 | 80,100 | 81,100 | 79,100 | 79,400 | 38,666 |
| 2011/09/13 | 80,000 | 80,400 | 78,800 | 80,000 | 41,682 |
| 2011/09/12 | 79,000 | 79,100 | 78,200 | 78,600 | 51,167 |
| 2011/09/09 | 81,800 | 83,300 | 81,000 | 81,200 | 48,935 |
| 2011/09/08 | 84,800 | 85,600 | 82,200 | 82,500 | 32,175 |
| 2011/09/07 | 83,900 | 84,000 | 82,700 | 83,500 | 26,812 |
| 2011/09/06 | 84,400 | 84,400 | 81,400 | 82,000 | 47,722 |
| 2011/09/05 | 87,000 | 87,100 | 84,500 | 84,900 | 51,653 |
| 2011/09/02 | 90,200 | 90,500 | 88,000 | 88,500 | 41,212 |
| 2011/09/01 | 89,700 | 91,700 | 89,300 | 91,200 | 64,993 |
| 2011/08/31 | 89,200 | 89,800 | 87,900 | 88,700 | 33,986 |
| 2011/08/30 | 89,300 | 90,600 | 89,000 | 89,100 | 58,432 |
| 2011/08/29 | 87,900 | 89,400 | 86,800 | 88,100 | 41,981 |
| 2011/08/26 | 89,000 | 89,400 | 87,100 | 87,900 | 52,265 |
| 2011/08/25 | 88,600 | 92,300 | 88,400 | 89,900 | 68,551 |
| 2011/08/24 | 89,300 | 90,600 | 86,400 | 87,100 | 67,953 |
| 2011/08/23 | 86,500 | 88,000 | 86,200 | 87,800 | 39,529 |
| 2011/08/22 | 86,400 | 87,800 | 85,800 | 86,000 | 31,467 |
| 2011/08/19 | 89,300 | 89,500 | 87,000 | 87,300 | 62,949 |
| 2011/08/18 | 92,000 | 92,900 | 91,200 | 91,300 | 40,237 |
| 2011/08/17 | 91,200 | 92,500 | 90,600 | 92,500 | 44,249 |
| 2011/08/16 | 93,500 | 94,200 | 92,000 | 92,600 | 34,517 |
| 2011/08/15 | 95,000 | 95,200 | 92,600 | 93,200 | 35,594 |
| 2011/08/12 | 94,000 | 96,300 | 91,300 | 93,000 | 84,487 |
| 2011/08/11 | 93,800 | 94,300 | 89,700 | 91,000 | 96,473 |
| 2011/08/10 | 100,000 | 100,000 | 95,700 | 96,000 | 52,371 |
| 2011/08/09 | 96,600 | 97,400 | 93,500 | 97,400 | 86,523 |
| 2011/08/08 | 98,900 | 100,400 | 97,200 | 99,600 | 76,641 |
| 2011/08/05 | 101,500 | 103,600 | 101,300 | 101,700 | 55,377 |
| 2011/08/04 | 108,600 | 109,800 | 106,600 | 108,000 | 50,825 |
| 2011/08/03 | 110,100 | 110,400 | 108,100 | 108,500 | 52,446 |
| 2011/08/02 | 112,600 | 114,000 | 111,300 | 113,000 | 42,318 |
| 2011/08/01 | 111,200 | 114,300 | 110,700 | 112,600 | 58,937 |
| 2011/07/29 | 110,700 | 111,400 | 108,900 | 109,100 | 45,729 |
| 2011/07/28 | 111,200 | 111,900 | 110,600 | 111,100 | 31,347 |
| 2011/07/27 | 112,900 | 113,100 | 111,300 | 112,500 | 35,456 |
| 2011/07/26 | 112,200 | 115,100 | 112,200 | 113,900 | 39,894 |
| 2011/07/25 | 113,800 | 114,700 | 112,300 | 112,700 | 36,943 |
| 2011/07/22 | 113,800 | 115,000 | 112,600 | 114,000 | 54,332 |
| 2011/07/21 | 113,000 | 113,800 | 111,700 | 111,800 | 33,628 |
| 2011/07/20 | 112,000 | 114,300 | 111,600 | 112,400 | 40,240 |
| 2011/07/19 | 111,400 | 111,400 | 109,800 | 110,500 | 50,385 |
| 2011/07/15 | 112,000 | 112,900 | 111,600 | 112,700 | 43,767 |
| 2011/07/14 | 114,500 | 114,700 | 112,300 | 113,000 | 61,308 |
| 2011/07/13 | 115,000 | 116,500 | 114,100 | 115,100 | 45,271 |
| 2011/07/12 | 118,100 | 118,300 | 115,500 | 115,700 | 57,338 |
| 2011/07/11 | 120,900 | 121,200 | 120,200 | 121,100 | 22,738 |
| 2011/07/08 | 123,400 | 124,600 | 122,000 | 122,000 | 26,441 |
| 2011/07/07 | 122,900 | 123,400 | 121,600 | 121,800 | 31,761 |
| 2011/07/06 | 122,900 | 123,900 | 122,100 | 123,800 | 40,818 |
| 2011/07/05 | 121,600 | 124,300 | 121,100 | 123,300 | 62,830 |
| 2011/07/04 | 117,600 | 120,700 | 117,500 | 119,600 | 70,343 |
| 2011/07/01 | 114,500 | 116,200 | 114,100 | 114,600 | 38,526 |
| 2011/06/30 | 116,100 | 118,900 | 112,100 | 112,300 | 67,134 |
| 2011/06/29 | 112,700 | 115,700 | 112,100 | 114,500 | 57,220 |
| 2011/06/28 | 111,900 | 112,800 | 110,700 | 111,200 | 25,869 |
| 2011/06/27 | 112,500 | 112,500 | 110,200 | 110,900 | 24,613 |
| 2011/06/24 | 112,400 | 113,100 | 111,200 | 112,500 | 34,054 |
| 2011/06/23 | 112,500 | 112,900 | 111,300 | 111,400 | 26,840 |
| 2011/06/22 | 111,400 | 114,400 | 111,300 | 113,300 | 34,571 |
| 2011/06/21 | 111,200 | 111,800 | 109,600 | 110,100 | 31,383 |
| 2011/06/20 | 110,500 | 111,400 | 110,200 | 110,800 | 25,674 |
| 2011/06/17 | 111,900 | 112,400 | 109,800 | 111,000 | 35,626 |
| 2011/06/16 | 111,400 | 113,100 | 110,700 | 111,600 | 38,268 |
| 2011/06/15 | 117,500 | 118,900 | 113,500 | 113,500 | 36,161 |
| 2011/06/14 | 111,900 | 116,000 | 111,400 | 115,700 | 44,404 |
| 2011/06/13 | 110,300 | 111,900 | 110,100 | 111,200 | 23,145 |
| 2011/06/10 | 113,600 | 114,400 | 112,300 | 113,300 | 41,407 |
| 2011/06/09 | 111,800 | 112,500 | 109,300 | 111,600 | 33,863 |
| 2011/06/08 | 112,500 | 112,800 | 109,800 | 112,000 | 44,009 |
| 2011/06/07 | 112,000 | 113,200 | 111,600 | 112,600 | 33,608 |
| 2011/06/06 | 114,500 | 114,900 | 111,000 | 111,400 | 49,820 |
| 2011/06/03 | 119,500 | 119,500 | 115,300 | 115,600 | 37,954 |
| 2011/06/02 | 119,100 | 119,200 | 117,100 | 118,000 | 42,521 |
| 2011/06/01 | 122,500 | 123,300 | 120,300 | 120,800 | 43,040 |
| 2011/05/31 | 119,800 | 122,800 | 119,400 | 122,800 | 115,059 |
| 2011/05/30 | 121,900 | 122,100 | 119,000 | 119,800 | 32,931 |
| 2011/05/27 | 118,500 | 122,400 | 117,700 | 122,000 | 49,002 |
| 2011/05/26 | 119,000 | 120,000 | 118,600 | 119,400 | 24,569 |
| 2011/05/25 | 120,200 | 120,900 | 117,400 | 117,800 | 44,494 |
| 2011/05/24 | 118,000 | 121,200 | 117,900 | 120,800 | 33,698 |
| 2011/05/23 | 122,000 | 122,000 | 118,800 | 119,100 | 48,898 |
| 2011/05/20 | 122,500 | 123,900 | 121,400 | 123,800 | 31,826 |
| 2011/05/19 | 125,500 | 127,400 | 122,200 | 123,000 | 50,206 |
| 2011/05/18 | 122,100 | 125,700 | 121,800 | 123,400 | 43,152 |
| 2011/05/17 | 120,200 | 123,400 | 119,000 | 122,100 | 57,446 |
| 2011/05/16 | 122,800 | 122,900 | 119,600 | 119,600 | 52,627 |
| 2011/05/13 | 127,900 | 128,000 | 119,800 | 122,700 | 80,607 |
| 2011/05/12 | 129,200 | 129,200 | 127,400 | 127,600 | 25,109 |
| 2011/05/11 | 131,000 | 131,100 | 128,200 | 129,200 | 34,891 |
| 2011/05/10 | 131,300 | 131,800 | 128,500 | 129,500 | 45,017 |
| 2011/05/09 | 132,400 | 133,800 | 130,500 | 131,200 | 47,600 |
| 2011/05/06 | 134,500 | 135,300 | 131,500 | 131,600 | 70,619 |
| 2011/05/02 | 135,600 | 137,300 | 135,000 | 135,800 | 45,557 |
| 2011/04/28 | 132,300 | 133,500 | 130,100 | 133,200 | 83,415 |
| 2011/04/27 | 130,000 | 132,500 | 127,800 | 132,500 | 227,154 |
| 2011/04/26 | 126,600 | 128,900 | 125,600 | 128,700 | 65,451 |
| 2011/04/25 | 126,200 | 128,800 | 126,100 | 126,800 | 28,184 |
| 2011/04/22 | 123,000 | 127,200 | 122,000 | 126,600 | 30,889 |
| 2011/04/21 | 126,300 | 126,800 | 123,500 | 124,000 | 33,516 |
| 2011/04/20 | 124,500 | 125,800 | 123,800 | 125,600 | 25,496 |
| 2011/04/19 | 123,600 | 124,900 | 122,000 | 123,400 | 31,359 |
| 2011/04/18 | 129,000 | 129,300 | 125,100 | 125,100 | 29,437 |
| 2011/04/15 | 127,500 | 130,000 | 127,300 | 128,500 | 39,723 |
| 2011/04/14 | 127,000 | 128,300 | 125,500 | 127,800 | 35,635 |
| 2011/04/13 | 125,500 | 127,700 | 124,000 | 127,500 | 29,044 |
| 2011/04/12 | 125,700 | 126,900 | 124,100 | 125,700 | 38,869 |
| 2011/04/11 | 127,700 | 128,900 | 127,000 | 128,200 | 31,076 |
| 2011/04/08 | 121,300 | 127,500 | 120,300 | 126,500 | 62,071 |
| 2011/04/07 | 120,600 | 122,900 | 120,600 | 121,200 | 39,204 |
| 2011/04/06 | 120,100 | 121,900 | 118,900 | 120,500 | 45,366 |
| 2011/04/05 | 121,100 | 121,200 | 116,900 | 118,100 | 54,202 |
| 2011/04/04 | 121,600 | 123,700 | 121,100 | 121,500 | 33,252 |
| 2011/04/01 | 125,900 | 127,900 | 122,300 | 122,400 | 39,735 |
| 2011/03/31 | 123,500 | 126,200 | 122,900 | 125,500 | 50,300 |
| 2011/03/30 | 120,000 | 123,000 | 118,800 | 122,600 | 86,287 |
| 2011/03/29 | 122,000 | 122,400 | 112,000 | 118,400 | 115,935 |
| 2011/03/28 | 126,600 | 126,600 | 124,300 | 124,900 | 40,766 |
| 2011/03/25 | 130,900 | 131,800 | 123,600 | 126,600 | 60,972 |
| 2011/03/24 | 135,500 | 136,000 | 129,200 | 129,300 | 45,399 |
| 2011/03/23 | 133,700 | 136,800 | 132,000 | 136,500 | 34,049 |
| 2011/03/22 | 139,500 | 139,500 | 131,600 | 135,000 | 57,957 |
| 2011/03/18 | 128,300 | 134,800 | 128,000 | 134,800 | 55,781 |
| 2011/03/17 | 119,000 | 129,500 | 117,300 | 125,300 | 61,155 |
| 2011/03/16 | 123,500 | 136,000 | 122,400 | 125,700 | 86,259 |
| 2011/03/15 | 121,600 | 125,400 | 108,000 | 119,400 | 205,868 |
| 2011/03/14 | 116,300 | 126,900 | 116,300 | 118,700 | 180,801 |
| 2011/03/11 | 146,800 | 148,600 | 145,400 | 146,300 | 49,622 |
| 2011/03/10 | 152,200 | 152,600 | 147,600 | 148,200 | 48,649 |
| 2011/03/09 | 151,500 | 152,800 | 150,700 | 152,200 | 66,154 |
| 2011/03/08 | 149,300 | 151,700 | 149,100 | 150,200 | 38,371 |
| 2011/03/07 | 152,000 | 153,100 | 149,400 | 149,800 | 43,904 |
| 2011/03/04 | 151,400 | 154,000 | 151,000 | 153,500 | 111,919 |
| 2011/03/03 | 148,400 | 150,200 | 147,900 | 149,600 | 38,926 |
| 2011/03/02 | 148,900 | 150,200 | 146,900 | 147,100 | 51,255 |
| 2011/03/01 | 148,000 | 152,000 | 148,000 | 151,000 | 57,934 |
| 2011/02/28 | 143,700 | 147,500 | 143,000 | 147,200 | 41,153 |
| 2011/02/25 | 142,200 | 144,300 | 141,200 | 143,500 | 45,983 |
| 2011/02/24 | 145,300 | 145,300 | 141,000 | 141,100 | 75,862 |
| 2011/02/23 | 145,100 | 150,000 | 145,100 | 146,800 | 56,534 |
| 2011/02/22 | 152,400 | 152,400 | 148,000 | 148,100 | 74,348 |
| 2011/02/21 | 154,500 | 155,000 | 152,700 | 153,100 | 57,256 |
| 2011/02/18 | 153,300 | 154,800 | 151,100 | 154,700 | 101,197 |
| 2011/02/17 | 153,700 | 154,800 | 152,800 | 153,300 | 110,218 |
| 2011/02/16 | 149,700 | 153,600 | 149,500 | 153,500 | 125,100 |
| 2011/02/15 | 150,000 | 152,000 | 148,700 | 150,100 | 127,717 |
| 2011/02/14 | 142,000 | 148,400 | 142,000 | 148,200 | 242,184 |
| 2011/02/10 | 136,500 | 140,500 | 136,300 | 140,000 | 47,005 |
| 2011/02/09 | 139,500 | 140,300 | 136,800 | 137,600 | 52,909 |
| 2011/02/08 | 138,800 | 139,700 | 137,600 | 139,300 | 40,693 |
| 2011/02/07 | 137,600 | 138,900 | 137,000 | 137,500 | 39,384 |
| 2011/02/04 | 133,600 | 135,900 | 133,500 | 135,500 | 33,585 |
| 2011/02/03 | 132,200 | 132,700 | 131,100 | 132,000 | 17,460 |
| 2011/02/02 | 131,200 | 132,700 | 130,800 | 131,400 | 25,069 |
| 2011/02/01 | 129,400 | 131,400 | 127,900 | 128,700 | 18,865 |
| 2011/01/31 | 128,000 | 129,300 | 127,700 | 128,800 | 25,091 |
| 2011/01/28 | 133,800 | 134,200 | 128,000 | 131,200 | 49,164 |
| 2011/01/27 | 134,500 | 135,500 | 133,800 | 134,800 | 25,455 |
| 2011/01/26 | 132,400 | 134,800 | 132,400 | 133,000 | 21,185 |
| 2011/01/25 | 129,400 | 135,200 | 129,100 | 134,300 | 38,690 |
| 2011/01/24 | 129,000 | 130,500 | 127,100 | 130,300 | 22,814 |
| 2011/01/21 | 132,100 | 132,700 | 127,500 | 128,100 | 52,438 |
| 2011/01/20 | 135,100 | 135,700 | 132,600 | 132,700 | 28,371 |
| 2011/01/19 | 135,200 | 137,400 | 134,900 | 136,300 | 27,508 |
| 2011/01/18 | 136,100 | 136,600 | 134,200 | 135,200 | 35,029 |
| 2011/01/17 | 140,000 | 140,000 | 136,400 | 136,600 | 23,975 |
| 2011/01/14 | 139,300 | 140,000 | 138,300 | 138,700 | 34,518 |
| 2011/01/13 | 140,500 | 140,600 | 138,000 | 139,300 | 36,941 |
| 2011/01/12 | 139,400 | 140,800 | 139,100 | 139,500 | 57,811 |
| 2011/01/11 | 138,500 | 139,500 | 137,400 | 139,500 | 31,011 |
| 2011/01/07 | 134,600 | 139,100 | 134,400 | 138,600 | 69,346 |
| 2011/01/06 | 135,600 | 136,000 | 133,800 | 134,600 | 25,837 |
| 2011/01/05 | 134,800 | 135,400 | 133,400 | 133,800 | 19,504 |
| 2011/01/04 | 133,900 | 135,700 | 133,100 | 135,600 | 29,357 |