ＳＯＭＰＯホールディングス(8630)の株価時系列情報
ＳＯＭＰＯホールディングス(8630)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 | 603 | 605 | 593 | 598 | 3,148,000 |
| 2010/12/29 | 599 | 607 | 599 | 606 | 2,396,000 |
| 2010/12/28 | 598 | 606 | 597 | 603 | 3,069,000 |
| 2010/12/27 | 589 | 599 | 589 | 597 | 2,331,000 |
| 2010/12/24 | 585 | 593 | 585 | 593 | 2,880,000 |
| 2010/12/22 | 589 | 594 | 585 | 593 | 4,734,000 |
| 2010/12/21 | 594 | 600 | 590 | 596 | 4,450,000 |
| 2010/12/20 | 600 | 600 | 589 | 591 | 4,937,000 |
| 2010/12/17 | 590 | 603 | 590 | 602 | 5,358,000 |
| 2010/12/16 | 592 | 595 | 585 | 592 | 5,940,000 |
| 2010/12/15 | 594 | 595 | 588 | 590 | 3,638,000 |
| 2010/12/14 | 589 | 592 | 583 | 590 | 4,224,000 |
| 2010/12/13 | 589 | 594 | 588 | 590 | 4,817,000 |
| 2010/12/10 | 598 | 599 | 590 | 595 | 10,738,000 |
| 2010/12/09 | 579 | 591 | 578 | 588 | 7,221,000 |
| 2010/12/08 | 564 | 572 | 563 | 569 | 6,915,000 |
| 2010/12/07 | 558 | 565 | 558 | 564 | 6,057,000 |
| 2010/12/06 | 564 | 568 | 561 | 565 | 4,230,000 |
| 2010/12/03 | 573 | 576 | 565 | 568 | 4,346,000 |
| 2010/12/02 | 569 | 572 | 563 | 564 | 4,779,000 |
| 2010/12/01 | 551 | 560 | 551 | 559 | 6,726,000 |
| 2010/11/30 | 565 | 572 | 558 | 560 | 6,854,000 |
| 2010/11/29 | 561 | 574 | 560 | 568 | 5,580,000 |
| 2010/11/26 | 559 | 565 | 558 | 559 | 2,621,000 |
| 2010/11/25 | 567 | 568 | 557 | 560 | 3,579,000 |
| 2010/11/24 | 554 | 571 | 552 | 566 | 7,396,000 |
| 2010/11/22 | 609 | 609 | 561 | 561 | 8,393,000 |
| 2010/11/19 | 603 | 606 | 597 | 602 | 3,188,000 |
| 2010/11/18 | 584 | 603 | 580 | 601 | 5,026,000 |
| 2010/11/17 | 568 | 577 | 568 | 576 | 3,398,000 |
| 2010/11/16 | 583 | 585 | 569 | 572 | 5,682,000 |
| 2010/11/15 | 578 | 581 | 571 | 577 | 2,814,000 |
| 2010/11/12 | 584 | 593 | 578 | 578 | 3,911,000 |
| 2010/11/11 | 578 | 587 | 578 | 586 | 2,498,000 |
| 2010/11/10 | 577 | 587 | 576 | 582 | 3,787,000 |
| 2010/11/09 | 567 | 579 | 565 | 571 | 3,877,000 |
| 2010/11/08 | 578 | 579 | 565 | 573 | 3,972,000 |
| 2010/11/05 | 568 | 577 | 568 | 572 | 5,824,000 |
| 2010/11/04 | 550 | 564 | 547 | 551 | 7,844,000 |
| 2010/11/02 | 545 | 546 | 507 | 531 | 15,267,000 |
| 2010/11/01 | 554 | 559 | 548 | 553 | 5,201,000 |
| 2010/10/29 | 549 | 554 | 541 | 553 | 8,650,000 |
| 2010/10/28 | 554 | 566 | 546 | 547 | 12,087,000 |
| 2010/10/27 | 560 | 565 | 548 | 558 | 6,127,000 |
| 2010/10/26 | 560 | 563 | 554 | 556 | 5,469,000 |
| 2010/10/25 | 571 | 572 | 555 | 557 | 5,135,000 |
| 2010/10/22 | 564 | 571 | 558 | 568 | 5,544,000 |
| 2010/10/21 | 563 | 568 | 553 | 557 | 7,779,000 |
| 2010/10/20 | 575 | 577 | 560 | 574 | 7,106,000 |
| 2010/10/19 | 586 | 589 | 574 | 581 | 6,018,000 |
| 2010/10/18 | 583 | 592 | 578 | 586 | 5,402,000 |
| 2010/10/15 | 596 | 597 | 571 | 575 | 6,336,000 |
| 2010/10/14 | 589 | 600 | 585 | 595 | 7,635,000 |
| 2010/10/13 | 590 | 597 | 580 | 585 | 5,808,000 |
| 2010/10/12 | 603 | 608 | 583 | 586 | 5,393,000 |
| 2010/10/08 | 598 | 603 | 592 | 593 | 11,772,000 |
| 2010/10/07 | 579 | 600 | 578 | 591 | 12,622,000 |
| 2010/10/06 | 556 | 575 | 552 | 573 | 8,247,000 |
| 2010/10/05 | 528 | 554 | 528 | 551 | 4,979,000 |
| 2010/10/04 | 538 | 542 | 526 | 528 | 3,997,000 |
| 2010/10/01 | 534 | 542 | 529 | 538 | 4,640,000 |
| 2010/09/30 | 544 | 548 | 524 | 524 | 5,304,000 |
| 2010/09/29 | 547 | 547 | 533 | 541 | 4,443,000 |
| 2010/09/28 | 540 | 545 | 534 | 543 | 2,955,000 |
| 2010/09/27 | 540 | 542 | 529 | 540 | 4,922,000 |
| 2010/09/24 | 540 | 540 | 529 | 530 | 5,011,000 |
| 2010/09/22 | 552 | 559 | 547 | 547 | 7,073,000 |
| 2010/09/21 | 562 | 564 | 543 | 551 | 5,782,000 |
| 2010/09/17 | 541 | 553 | 541 | 546 | 12,460,000 |
| 2010/09/16 | 545 | 545 | 525 | 527 | 6,523,000 |
| 2010/09/15 | 523 | 548 | 519 | 535 | 9,328,000 |
| 2010/09/14 | 516 | 522 | 511 | 521 | 6,610,000 |
| 2010/09/13 | 508 | 517 | 507 | 514 | 5,691,000 |
| 2010/09/10 | 504 | 508 | 502 | 505 | 9,172,000 |
| 2010/09/09 | 507 | 512 | 502 | 506 | 2,879,000 |
| 2010/09/08 | 500 | 504 | 497 | 503 | 6,360,000 |
| 2010/09/07 | 503 | 511 | 503 | 508 | 3,250,000 |
| 2010/09/06 | 498 | 513 | 495 | 513 | 3,540,000 |
| 2010/09/03 | 488 | 498 | 486 | 493 | 4,201,000 |
| 2010/09/02 | 492 | 494 | 483 | 491 | 4,174,000 |
| 2010/09/01 | 476 | 483 | 469 | 480 | 4,521,000 |
| 2010/08/31 | 483 | 483 | 468 | 470 | 3,727,000 |
| 2010/08/30 | 492 | 505 | 490 | 494 | 5,466,000 |
| 2010/08/27 | 483 | 488 | 481 | 485 | 4,163,000 |
| 2010/08/26 | 500 | 502 | 487 | 491 | 3,022,000 |
| 2010/08/25 | 501 | 505 | 492 | 498 | 2,837,000 |
| 2010/08/24 | 504 | 507 | 501 | 503 | 2,065,000 |
| 2010/08/23 | 510 | 519 | 504 | 510 | 3,039,000 |
| 2010/08/20 | 527 | 527 | 506 | 508 | 3,670,000 |
| 2010/08/19 | 519 | 532 | 519 | 530 | 3,867,000 |
| 2010/08/18 | 519 | 524 | 507 | 518 | 2,912,000 |
| 2010/08/17 | 500 | 519 | 500 | 516 | 2,823,000 |
| 2010/08/16 | 490 | 513 | 490 | 510 | 3,089,000 |
| 2010/08/13 | 493 | 506 | 493 | 500 | 2,944,000 |
| 2010/08/12 | 494 | 496 | 491 | 495 | 2,496,000 |
| 2010/08/11 | 509 | 513 | 502 | 504 | 2,551,000 |
| 2010/08/10 | 514 | 521 | 512 | 519 | 2,798,000 |
| 2010/08/09 | 504 | 511 | 504 | 509 | 1,643,000 |
| 2010/08/06 | 503 | 516 | 503 | 513 | 2,417,000 |
| 2010/08/05 | 504 | 512 | 502 | 510 | 3,073,000 |
| 2010/08/04 | 501 | 504 | 495 | 498 | 2,170,000 |
| 2010/08/03 | 505 | 512 | 505 | 508 | 3,030,000 |
| 2010/08/02 | 502 | 508 | 498 | 500 | 2,606,000 |
| 2010/07/30 | 509 | 512 | 503 | 505 | 4,461,000 |
| 2010/07/29 | 518 | 525 | 518 | 518 | 3,592,000 |
| 2010/07/28 | 515 | 530 | 514 | 529 | 4,153,000 |
| 2010/07/27 | 512 | 516 | 507 | 510 | 3,807,000 |
| 2010/07/26 | 529 | 530 | 514 | 515 | 2,398,000 |
| 2010/07/23 | 533 | 533 | 522 | 529 | 3,461,000 |
| 2010/07/22 | 527 | 530 | 521 | 523 | 2,779,000 |
| 2010/07/21 | 547 | 549 | 531 | 535 | 3,601,000 |
| 2010/07/20 | 553 | 553 | 535 | 537 | 4,400,000 |
| 2010/07/16 | 559 | 563 | 549 | 552 | 3,692,000 |
| 2010/07/15 | 563 | 564 | 556 | 559 | 3,896,000 |
| 2010/07/14 | 570 | 572 | 566 | 568 | 3,735,000 |
| 2010/07/13 | 562 | 568 | 558 | 561 | 2,797,000 |
| 2010/07/12 | 561 | 562 | 557 | 561 | 3,976,000 |
| 2010/07/09 | 562 | 563 | 557 | 559 | 4,096,000 |
| 2010/07/08 | 558 | 561 | 549 | 552 | 3,663,000 |
| 2010/07/07 | 538 | 540 | 532 | 538 | 3,031,000 |
| 2010/07/06 | 531 | 542 | 527 | 541 | 2,301,000 |
| 2010/07/05 | 537 | 543 | 536 | 541 | 1,762,000 |
| 2010/07/02 | 531 | 537 | 526 | 536 | 2,945,000 |
| 2010/07/01 | 527 | 541 | 527 | 534 | 4,507,000 |
| 2010/06/30 | 521 | 530 | 515 | 529 | 3,412,000 |
| 2010/06/29 | 540 | 543 | 529 | 531 | 3,196,000 |
| 2010/06/28 | 558 | 558 | 532 | 536 | 4,336,000 |
| 2010/06/25 | 530 | 539 | 530 | 538 | 3,612,000 |
| 2010/06/24 | 545 | 550 | 538 | 540 | 3,206,000 |
| 2010/06/23 | 550 | 555 | 543 | 543 | 1,941,000 |
| 2010/06/22 | 561 | 561 | 552 | 557 | 3,239,000 |
| 2010/06/21 | 573 | 573 | 560 | 562 | 2,572,000 |
| 2010/06/18 | 570 | 570 | 561 | 563 | 2,892,000 |
| 2010/06/17 | 571 | 574 | 566 | 572 | 1,953,000 |
| 2010/06/16 | 566 | 581 | 565 | 576 | 3,160,000 |
| 2010/06/15 | 559 | 562 | 552 | 558 | 1,137,000 |
| 2010/06/14 | 564 | 568 | 558 | 560 | 1,027,000 |
| 2010/06/11 | 566 | 574 | 560 | 560 | 6,885,000 |
| 2010/06/10 | 546 | 559 | 542 | 556 | 4,029,000 |
| 2010/06/09 | 542 | 547 | 537 | 544 | 5,185,000 |
| 2010/06/08 | 558 | 560 | 550 | 555 | 3,662,000 |
| 2010/06/07 | 575 | 575 | 562 | 568 | 4,471,000 |
| 2010/06/04 | 586 | 595 | 583 | 585 | 3,970,000 |
| 2010/06/03 | 572 | 586 | 570 | 581 | 3,893,000 |
| 2010/06/02 | 575 | 583 | 568 | 569 | 2,752,000 |
| 2010/06/01 | 577 | 587 | 568 | 585 | 5,039,000 |
| 2010/05/31 | 553 | 573 | 553 | 567 | 5,504,000 |
| 2010/05/28 | 551 | 565 | 541 | 557 | 6,409,000 |
| 2010/05/27 | 524 | 543 | 521 | 541 | 4,287,000 |
| 2010/05/26 | 534 | 541 | 526 | 527 | 7,125,000 |
| 2010/05/25 | 542 | 546 | 529 | 534 | 5,390,000 |
| 2010/05/24 | 551 | 557 | 542 | 545 | 6,255,000 |
| 2010/05/21 | 589 | 590 | 563 | 569 | 5,742,000 |
| 2010/05/20 | 590 | 611 | 584 | 599 | 6,611,000 |
| 2010/05/19 | 579 | 584 | 574 | 583 | 5,389,000 |
| 2010/05/18 | 599 | 604 | 592 | 598 | 2,873,000 |
| 2010/05/17 | 607 | 610 | 601 | 609 | 2,524,000 |
| 2010/05/14 | 614 | 622 | 612 | 617 | 2,709,000 |
| 2010/05/13 | 624 | 630 | 618 | 624 | 2,089,000 |
| 2010/05/12 | 622 | 626 | 614 | 620 | 3,105,000 |
| 2010/05/11 | 645 | 649 | 618 | 621 | 3,066,000 |
| 2010/05/10 | 628 | 642 | 616 | 641 | 3,547,000 |
| 2010/05/07 | 634 | 637 | 624 | 629 | 5,165,000 |
| 2010/05/06 | 662 | 664 | 650 | 657 | 5,777,000 |
| 2010/04/30 | 690 | 693 | 677 | 682 | 4,419,000 |
| 2010/04/28 | 690 | 711 | 680 | 680 | 8,698,000 |
| 2010/04/27 | 711 | 715 | 706 | 712 | 2,751,000 |
| 2010/04/26 | 718 | 726 | 716 | 720 | 2,869,000 |
| 2010/04/23 | 705 | 718 | 705 | 717 | 2,707,000 |
| 2010/04/22 | 710 | 714 | 698 | 706 | 4,700,000 |
| 2010/04/21 | 728 | 728 | 712 | 713 | 3,842,000 |
| 2010/04/20 | 718 | 718 | 711 | 714 | 2,588,000 |
| 2010/04/19 | 710 | 715 | 706 | 708 | 2,849,000 |
| 2010/04/16 | 725 | 739 | 721 | 722 | 4,085,000 |
| 2010/04/15 | 720 | 747 | 708 | 735 | 7,369,000 |
| 2010/04/14 | 717 | 726 | 714 | 714 | 4,514,000 |
| 2010/04/13 | 720 | 727 | 710 | 713 | 4,797,000 |
| 2010/04/12 | 707 | 715 | 707 | 707 | 3,063,000 |
| 2010/04/09 | 707 | 711 | 701 | 704 | 4,640,000 |
| 2010/04/08 | 713 | 715 | 704 | 706 | 3,945,000 |
| 2010/04/07 | 686 | 715 | 686 | 711 | 7,027,000 |
| 2010/04/06 | 700 | 708 | 697 | 701 | 5,118,000 |
| 2010/04/05 | 700 | 703 | 690 | 695 | 3,169,000 |
| 2010/04/02 | 689 | 700 | 682 | 700 | 7,090,000 |
| 2010/04/01 | 677 | 692 | 658 | 692 | 19,473,000 |