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 |
---|---|---|---|---|---|
2013/12/30 | 2,947 | 2,948 | 2,901 | 2,924 | 962,500 |
2013/12/27 | 2,945 | 2,946 | 2,899 | 2,932 | 873,100 |
2013/12/26 | 2,912 | 2,945 | 2,900 | 2,934 | 690,800 |
2013/12/25 | 2,895 | 2,909 | 2,865 | 2,887 | 769,200 |
2013/12/24 | 2,919 | 2,976 | 2,903 | 2,915 | 1,739,200 |
2013/12/20 | 2,864 | 2,879 | 2,804 | 2,865 | 1,985,300 |
2013/12/19 | 2,807 | 2,870 | 2,803 | 2,853 | 1,736,600 |
2013/12/18 | 2,754 | 2,779 | 2,740 | 2,773 | 1,678,300 |
2013/12/17 | 2,762 | 2,785 | 2,720 | 2,751 | 1,822,100 |
2013/12/16 | 2,762 | 2,763 | 2,701 | 2,722 | 1,458,600 |
2013/12/13 | 2,733 | 2,824 | 2,704 | 2,763 | 2,978,600 |
2013/12/12 | 2,770 | 2,788 | 2,744 | 2,766 | 822,800 |
2013/12/11 | 2,841 | 2,850 | 2,791 | 2,818 | 1,144,400 |
2013/12/10 | 2,863 | 2,870 | 2,815 | 2,853 | 1,274,400 |
2013/12/09 | 2,838 | 2,855 | 2,817 | 2,855 | 1,039,400 |
2013/12/06 | 2,738 | 2,798 | 2,731 | 2,791 | 862,100 |
2013/12/05 | 2,801 | 2,824 | 2,745 | 2,752 | 1,385,200 |
2013/12/04 | 2,893 | 2,893 | 2,813 | 2,824 | 1,824,800 |
2013/12/03 | 2,873 | 2,928 | 2,854 | 2,913 | 1,451,000 |
2013/12/02 | 2,857 | 2,906 | 2,852 | 2,873 | 1,285,000 |
2013/11/29 | 2,825 | 2,887 | 2,825 | 2,839 | 1,371,100 |
2013/11/28 | 2,884 | 2,895 | 2,819 | 2,840 | 1,650,900 |
2013/11/27 | 2,903 | 2,921 | 2,835 | 2,845 | 2,104,000 |
2013/11/26 | 2,940 | 2,988 | 2,938 | 2,954 | 1,963,100 |
2013/11/25 | 2,884 | 2,987 | 2,880 | 2,987 | 2,515,200 |
2013/11/22 | 2,800 | 2,858 | 2,799 | 2,847 | 2,747,800 |
2013/11/21 | 2,744 | 2,788 | 2,730 | 2,773 | 3,085,900 |
2013/11/20 | 2,731 | 2,757 | 2,677 | 2,698 | 2,071,700 |
2013/11/19 | 2,654 | 2,789 | 2,648 | 2,759 | 2,042,200 |
2013/11/18 | 2,670 | 2,713 | 2,667 | 2,696 | 1,414,800 |
2013/11/15 | 2,585 | 2,688 | 2,576 | 2,671 | 1,884,000 |
2013/11/14 | 2,541 | 2,580 | 2,511 | 2,565 | 1,161,900 |
2013/11/13 | 2,560 | 2,579 | 2,528 | 2,546 | 1,572,900 |
2013/11/12 | 2,486 | 2,574 | 2,475 | 2,573 | 1,487,000 |
2013/11/11 | 2,500 | 2,506 | 2,445 | 2,481 | 827,400 |
2013/11/08 | 2,464 | 2,480 | 2,443 | 2,454 | 650,000 |
2013/11/07 | 2,545 | 2,549 | 2,500 | 2,503 | 490,100 |
2013/11/06 | 2,494 | 2,547 | 2,476 | 2,533 | 817,200 |
2013/11/05 | 2,519 | 2,526 | 2,471 | 2,489 | 837,700 |
2013/11/01 | 2,539 | 2,544 | 2,458 | 2,476 | 963,400 |
2013/10/31 | 2,541 | 2,579 | 2,520 | 2,528 | 931,200 |
2013/10/30 | 2,510 | 2,548 | 2,500 | 2,544 | 1,057,400 |
2013/10/29 | 2,460 | 2,511 | 2,460 | 2,487 | 510,100 |
2013/10/28 | 2,491 | 2,499 | 2,464 | 2,497 | 630,800 |
2013/10/25 | 2,465 | 2,490 | 2,439 | 2,446 | 1,955,400 |
2013/10/24 | 2,444 | 2,472 | 2,419 | 2,464 | 2,192,100 |
2013/10/23 | 2,551 | 2,569 | 2,462 | 2,463 | 1,472,100 |
2013/10/22 | 2,554 | 2,558 | 2,521 | 2,528 | 601,100 |
2013/10/21 | 2,540 | 2,580 | 2,518 | 2,540 | 740,200 |
2013/10/18 | 2,572 | 2,573 | 2,509 | 2,532 | 1,447,900 |
2013/10/17 | 2,544 | 2,588 | 2,544 | 2,585 | 1,377,300 |
2013/10/16 | 2,480 | 2,544 | 2,480 | 2,505 | 1,319,800 |
2013/10/15 | 2,490 | 2,498 | 2,430 | 2,437 | 1,129,500 |
2013/10/11 | 2,457 | 2,485 | 2,436 | 2,472 | 1,366,500 |
2013/10/10 | 2,408 | 2,419 | 2,364 | 2,418 | 1,282,800 |
2013/10/09 | 2,328 | 2,416 | 2,310 | 2,410 | 914,800 |
2013/10/08 | 2,326 | 2,350 | 2,304 | 2,338 | 1,315,700 |
2013/10/07 | 2,422 | 2,427 | 2,340 | 2,342 | 1,166,700 |
2013/10/04 | 2,436 | 2,462 | 2,387 | 2,422 | 1,773,100 |
2013/10/03 | 2,523 | 2,529 | 2,455 | 2,463 | 2,075,100 |
2013/10/02 | 2,540 | 2,575 | 2,511 | 2,522 | 1,426,500 |
2013/10/01 | 2,522 | 2,556 | 2,519 | 2,539 | 1,255,300 |
2013/09/30 | 2,533 | 2,549 | 2,509 | 2,521 | 1,020,700 |
2013/09/27 | 2,619 | 2,634 | 2,582 | 2,594 | 920,000 |
2013/09/26 | 2,562 | 2,618 | 2,529 | 2,618 | 867,700 |
2013/09/25 | 2,589 | 2,600 | 2,563 | 2,587 | 873,000 |
2013/09/24 | 2,578 | 2,584 | 2,552 | 2,576 | 1,040,500 |
2013/09/20 | 2,623 | 2,649 | 2,585 | 2,600 | 1,591,400 |
2013/09/19 | 2,550 | 2,600 | 2,532 | 2,600 | 1,380,000 |
2013/09/18 | 2,509 | 2,550 | 2,496 | 2,525 | 1,824,400 |
2013/09/17 | 2,516 | 2,559 | 2,480 | 2,514 | 1,288,000 |
2013/09/13 | 2,526 | 2,579 | 2,526 | 2,537 | 2,214,100 |
2013/09/12 | 2,567 | 2,592 | 2,525 | 2,562 | 996,200 |
2013/09/11 | 2,600 | 2,614 | 2,550 | 2,568 | 1,261,700 |
2013/09/10 | 2,548 | 2,609 | 2,545 | 2,596 | 960,600 |
2013/09/09 | 2,535 | 2,546 | 2,503 | 2,522 | 1,202,600 |
2013/09/06 | 2,474 | 2,490 | 2,413 | 2,433 | 1,317,600 |
2013/09/05 | 2,440 | 2,495 | 2,403 | 2,477 | 1,136,800 |
2013/09/04 | 2,405 | 2,447 | 2,402 | 2,439 | 779,400 |
2013/09/03 | 2,420 | 2,477 | 2,417 | 2,443 | 1,362,400 |
2013/09/02 | 2,410 | 2,424 | 2,379 | 2,393 | 830,600 |
2013/08/30 | 2,430 | 2,437 | 2,393 | 2,406 | 1,850,200 |
2013/08/29 | 2,378 | 2,413 | 2,373 | 2,401 | 996,800 |
2013/08/28 | 2,380 | 2,395 | 2,356 | 2,371 | 1,860,100 |
2013/08/27 | 2,418 | 2,450 | 2,414 | 2,417 | 1,014,300 |
2013/08/26 | 2,471 | 2,483 | 2,443 | 2,444 | 861,700 |
2013/08/23 | 2,470 | 2,508 | 2,455 | 2,470 | 1,044,900 |
2013/08/22 | 2,370 | 2,426 | 2,368 | 2,392 | 1,196,800 |
2013/08/21 | 2,455 | 2,471 | 2,377 | 2,393 | 1,191,600 |
2013/08/20 | 2,464 | 2,540 | 2,436 | 2,437 | 1,116,000 |
2013/08/19 | 2,442 | 2,493 | 2,435 | 2,493 | 1,323,600 |
2013/08/16 | 2,432 | 2,473 | 2,403 | 2,456 | 1,557,900 |
2013/08/15 | 2,479 | 2,519 | 2,460 | 2,473 | 1,474,800 |
2013/08/14 | 2,480 | 2,520 | 2,457 | 2,503 | 1,864,800 |
2013/08/13 | 2,499 | 2,517 | 2,417 | 2,456 | 2,200,900 |
2013/08/12 | 2,439 | 2,575 | 2,412 | 2,471 | 2,456,700 |
2013/08/09 | 2,525 | 2,543 | 2,468 | 2,478 | 1,665,500 |
2013/08/08 | 2,540 | 2,567 | 2,474 | 2,501 | 1,405,900 |
2013/08/07 | 2,563 | 2,593 | 2,531 | 2,547 | 2,153,000 |
2013/08/06 | 2,581 | 2,636 | 2,550 | 2,636 | 1,097,300 |
2013/08/05 | 2,620 | 2,625 | 2,568 | 2,580 | 1,183,100 |
2013/08/02 | 2,560 | 2,641 | 2,560 | 2,638 | 1,269,800 |
2013/08/01 | 2,454 | 2,524 | 2,434 | 2,524 | 1,022,200 |
2013/07/31 | 2,495 | 2,507 | 2,428 | 2,463 | 1,481,600 |
2013/07/30 | 2,455 | 2,552 | 2,422 | 2,537 | 2,399,600 |
2013/07/29 | 2,437 | 2,501 | 2,421 | 2,455 | 2,078,000 |
2013/07/26 | 2,539 | 2,567 | 2,447 | 2,456 | 3,056,600 |
2013/07/25 | 2,704 | 2,728 | 2,580 | 2,591 | 2,365,500 |
2013/07/24 | 2,661 | 2,707 | 2,643 | 2,700 | 2,094,700 |
2013/07/23 | 2,708 | 2,718 | 2,671 | 2,689 | 1,637,100 |
2013/07/22 | 2,724 | 2,737 | 2,665 | 2,712 | 2,805,500 |
2013/07/19 | 2,650 | 2,686 | 2,641 | 2,674 | 3,573,500 |
2013/07/18 | 2,649 | 2,675 | 2,630 | 2,641 | 3,006,200 |
2013/07/17 | 2,575 | 2,642 | 2,569 | 2,628 | 1,823,400 |
2013/07/16 | 2,520 | 2,602 | 2,500 | 2,596 | 1,743,000 |
2013/07/12 | 2,535 | 2,555 | 2,522 | 2,531 | 2,269,000 |
2013/07/11 | 2,495 | 2,562 | 2,486 | 2,535 | 1,657,600 |
2013/07/10 | 2,515 | 2,530 | 2,491 | 2,510 | 1,213,300 |
2013/07/09 | 2,521 | 2,541 | 2,494 | 2,520 | 1,330,600 |
2013/07/08 | 2,465 | 2,516 | 2,463 | 2,483 | 1,798,800 |
2013/07/05 | 2,430 | 2,451 | 2,406 | 2,436 | 1,044,200 |
2013/07/04 | 2,405 | 2,447 | 2,395 | 2,410 | 1,118,600 |
2013/07/03 | 2,476 | 2,480 | 2,429 | 2,438 | 1,013,800 |
2013/07/02 | 2,460 | 2,460 | 2,411 | 2,446 | 864,900 |
2013/07/01 | 2,399 | 2,431 | 2,378 | 2,429 | 1,131,100 |
2013/06/28 | 2,325 | 2,404 | 2,314 | 2,365 | 1,714,400 |
2013/06/27 | 2,240 | 2,278 | 2,230 | 2,277 | 1,245,000 |
2013/06/26 | 2,283 | 2,295 | 2,197 | 2,211 | 1,261,100 |
2013/06/25 | 2,210 | 2,269 | 2,201 | 2,247 | 1,736,400 |
2013/06/24 | 2,277 | 2,307 | 2,183 | 2,196 | 1,316,400 |
2013/06/21 | 2,099 | 2,240 | 2,099 | 2,211 | 1,810,800 |
2013/06/20 | 2,188 | 2,215 | 2,161 | 2,187 | 1,528,000 |
2013/06/19 | 2,166 | 2,203 | 2,144 | 2,190 | 1,005,200 |
2013/06/18 | 2,116 | 2,152 | 2,070 | 2,097 | 1,406,800 |
2013/06/17 | 2,031 | 2,100 | 2,025 | 2,094 | 1,701,900 |
2013/06/14 | 2,080 | 2,160 | 2,043 | 2,048 | 3,185,700 |
2013/06/13 | 2,053 | 2,150 | 2,027 | 2,064 | 2,186,800 |
2013/06/12 | 2,121 | 2,164 | 2,018 | 2,140 | 1,985,400 |
2013/06/11 | 2,177 | 2,197 | 2,125 | 2,163 | 1,707,000 |
2013/06/10 | 2,160 | 2,206 | 2,146 | 2,167 | 2,153,200 |
2013/06/07 | 2,102 | 2,138 | 2,047 | 2,089 | 1,916,400 |
2013/06/06 | 2,078 | 2,196 | 2,066 | 2,152 | 4,377,400 |
2013/06/05 | 2,222 | 2,257 | 2,058 | 2,064 | 3,303,200 |
2013/06/04 | 2,177 | 2,257 | 2,151 | 2,238 | 2,270,300 |
2013/06/03 | 2,327 | 2,358 | 2,204 | 2,204 | 2,596,900 |
2013/05/31 | 2,367 | 2,390 | 2,321 | 2,321 | 4,881,000 |
2013/05/30 | 2,352 | 2,430 | 2,334 | 2,356 | 3,381,600 |
2013/05/29 | 2,398 | 2,546 | 2,359 | 2,502 | 3,358,700 |
2013/05/28 | 2,298 | 2,355 | 2,237 | 2,323 | 2,411,700 |
2013/05/27 | 2,380 | 2,396 | 2,307 | 2,307 | 2,261,100 |
2013/05/24 | 2,496 | 2,590 | 2,390 | 2,464 | 3,088,800 |
2013/05/23 | 2,649 | 2,715 | 2,451 | 2,451 | 4,607,500 |
2013/05/22 | 2,653 | 2,667 | 2,611 | 2,621 | 1,900,700 |
2013/05/21 | 2,680 | 2,700 | 2,537 | 2,603 | 2,681,700 |
2013/05/20 | 2,687 | 2,717 | 2,660 | 2,690 | 2,160,800 |
2013/05/17 | 2,630 | 2,686 | 2,610 | 2,667 | 2,119,600 |
2013/05/16 | 2,759 | 2,773 | 2,628 | 2,653 | 2,523,900 |
2013/05/15 | 2,752 | 2,777 | 2,714 | 2,730 | 1,851,200 |
2013/05/14 | 2,700 | 2,741 | 2,680 | 2,707 | 2,107,100 |
2013/05/13 | 2,621 | 2,681 | 2,620 | 2,652 | 1,894,500 |
2013/05/10 | 2,600 | 2,617 | 2,574 | 2,590 | 1,818,500 |
2013/05/09 | 2,584 | 2,599 | 2,502 | 2,506 | 1,787,400 |
2013/05/08 | 2,532 | 2,595 | 2,527 | 2,550 | 1,679,700 |
2013/05/07 | 2,490 | 2,528 | 2,487 | 2,507 | 1,122,200 |
2013/05/02 | 2,423 | 2,450 | 2,405 | 2,422 | 1,966,800 |
2013/05/01 | 2,474 | 2,491 | 2,410 | 2,410 | 1,867,400 |
2013/04/30 | 2,499 | 2,509 | 2,461 | 2,468 | 1,391,400 |
2013/04/26 | 2,500 | 2,500 | 2,452 | 2,460 | 1,633,200 |
2013/04/25 | 2,473 | 2,506 | 2,468 | 2,486 | 1,434,100 |
2013/04/24 | 2,416 | 2,452 | 2,375 | 2,450 | 1,438,300 |
2013/04/23 | 2,333 | 2,414 | 2,315 | 2,410 | 1,648,000 |
2013/04/22 | 2,347 | 2,390 | 2,326 | 2,332 | 1,340,500 |
2013/04/19 | 2,312 | 2,322 | 2,278 | 2,298 | 2,253,200 |
2013/04/18 | 2,336 | 2,340 | 2,299 | 2,314 | 2,151,800 |
2013/04/17 | 2,332 | 2,341 | 2,290 | 2,319 | 1,564,600 |
2013/04/16 | 2,283 | 2,318 | 2,256 | 2,296 | 2,694,800 |
2013/04/15 | 2,317 | 2,362 | 2,286 | 2,331 | 3,182,000 |
2013/04/12 | 2,326 | 2,365 | 2,302 | 2,340 | 3,243,600 |
2013/04/11 | 2,250 | 2,315 | 2,243 | 2,294 | 3,072,700 |
2013/04/10 | 2,195 | 2,242 | 2,185 | 2,228 | 3,047,800 |
2013/04/09 | 2,210 | 2,220 | 2,172 | 2,199 | 2,076,900 |
2013/04/08 | 2,213 | 2,248 | 2,156 | 2,212 | 2,577,000 |
2013/04/05 | 2,100 | 2,186 | 2,079 | 2,164 | 5,014,700 |
2013/04/04 | 1,891 | 1,966 | 1,844 | 1,963 | 3,014,800 |
2013/04/03 | 1,925 | 1,934 | 1,881 | 1,922 | 2,331,900 |
2013/04/02 | 1,948 | 1,966 | 1,871 | 1,900 | 2,355,600 |
2013/04/01 | 1,982 | 1,984 | 1,953 | 1,955 | 1,266,900 |
2013/03/29 | 1,998 | 2,005 | 1,934 | 1,964 | 1,498,300 |
2013/03/28 | 1,991 | 1,998 | 1,958 | 1,969 | 1,702,000 |
2013/03/27 | 2,004 | 2,006 | 1,971 | 1,978 | 1,607,800 |
2013/03/26 | 2,025 | 2,071 | 2,020 | 2,055 | 2,171,800 |
2013/03/25 | 2,079 | 2,082 | 2,017 | 2,067 | 2,563,900 |
2013/03/22 | 2,085 | 2,090 | 2,025 | 2,029 | 2,392,300 |
2013/03/21 | 2,092 | 2,129 | 2,074 | 2,085 | 1,810,100 |
2013/03/19 | 2,070 | 2,092 | 2,058 | 2,069 | 2,012,600 |
2013/03/18 | 2,115 | 2,121 | 2,055 | 2,056 | 2,275,100 |
2013/03/15 | 2,131 | 2,169 | 2,114 | 2,147 | 2,096,300 |
2013/03/14 | 2,158 | 2,161 | 2,105 | 2,128 | 2,479,200 |
2013/03/13 | 2,142 | 2,184 | 2,138 | 2,158 | 2,425,000 |
2013/03/12 | 2,209 | 2,209 | 2,151 | 2,152 | 1,518,400 |
2013/03/11 | 2,152 | 2,214 | 2,136 | 2,198 | 1,920,000 |
2013/03/08 | 2,085 | 2,121 | 2,060 | 2,120 | 3,318,600 |
2013/03/07 | 2,088 | 2,089 | 2,050 | 2,067 | 1,600,800 |
2013/03/06 | 2,045 | 2,073 | 2,035 | 2,073 | 1,979,400 |
2013/03/05 | 2,050 | 2,067 | 1,983 | 1,988 | 1,897,600 |
2013/03/04 | 2,025 | 2,049 | 2,000 | 2,034 | 1,295,000 |
2013/03/01 | 1,933 | 2,013 | 1,926 | 2,003 | 1,579,500 |
2013/02/28 | 1,930 | 1,965 | 1,925 | 1,963 | 2,215,400 |
2013/02/27 | 1,975 | 1,975 | 1,902 | 1,902 | 2,178,000 |
2013/02/26 | 1,987 | 2,024 | 1,961 | 1,989 | 2,185,300 |
2013/02/25 | 2,088 | 2,088 | 2,004 | 2,037 | 2,164,000 |
2013/02/22 | 2,006 | 2,016 | 1,985 | 2,004 | 1,592,800 |
2013/02/21 | 2,073 | 2,080 | 2,007 | 2,016 | 1,319,400 |
2013/02/20 | 2,028 | 2,098 | 2,025 | 2,096 | 2,202,200 |
2013/02/19 | 1,957 | 1,998 | 1,957 | 1,989 | 1,835,700 |
2013/02/18 | 1,958 | 1,981 | 1,933 | 1,977 | 1,629,400 |
2013/02/15 | 1,939 | 1,977 | 1,907 | 1,933 | 2,726,200 |
2013/02/14 | 1,978 | 2,003 | 1,928 | 1,931 | 2,176,300 |
2013/02/13 | 1,961 | 1,987 | 1,950 | 1,964 | 1,873,700 |
2013/02/12 | 2,031 | 2,035 | 1,991 | 2,000 | 1,792,500 |
2013/02/08 | 1,952 | 2,006 | 1,952 | 1,996 | 2,397,500 |
2013/02/07 | 1,947 | 1,986 | 1,940 | 1,979 | 1,505,000 |
2013/02/06 | 1,950 | 1,983 | 1,917 | 1,960 | 3,299,600 |
2013/02/05 | 1,906 | 1,936 | 1,906 | 1,914 | 1,782,100 |
2013/02/04 | 1,924 | 1,951 | 1,917 | 1,946 | 1,144,600 |
2013/02/01 | 1,935 | 1,943 | 1,909 | 1,913 | 842,000 |
2013/01/31 | 1,927 | 1,949 | 1,883 | 1,921 | 1,639,300 |
2013/01/30 | 1,933 | 1,952 | 1,901 | 1,946 | 1,514,800 |
2013/01/29 | 1,855 | 1,938 | 1,850 | 1,934 | 1,982,100 |
2013/01/28 | 1,905 | 1,913 | 1,876 | 1,879 | 891,400 |
2013/01/25 | 1,882 | 1,895 | 1,856 | 1,874 | 1,961,800 |
2013/01/24 | 1,800 | 1,846 | 1,752 | 1,842 | 2,615,000 |
2013/01/23 | 1,839 | 1,853 | 1,812 | 1,816 | 1,974,900 |
2013/01/22 | 1,894 | 1,920 | 1,861 | 1,881 | 1,807,900 |
2013/01/21 | 1,952 | 1,955 | 1,894 | 1,894 | 1,935,300 |
2013/01/18 | 1,885 | 1,939 | 1,877 | 1,930 | 2,822,900 |
2013/01/17 | 1,883 | 1,884 | 1,800 | 1,849 | 1,690,000 |
2013/01/16 | 1,912 | 1,916 | 1,858 | 1,863 | 1,364,800 |
2013/01/15 | 1,931 | 1,942 | 1,903 | 1,933 | 1,831,900 |
2013/01/11 | 1,916 | 1,944 | 1,907 | 1,912 | 1,759,900 |
2013/01/10 | 1,854 | 1,897 | 1,841 | 1,876 | 2,144,500 |
2013/01/09 | 1,822 | 1,871 | 1,815 | 1,858 | 1,184,500 |
2013/01/08 | 1,858 | 1,900 | 1,831 | 1,841 | 1,256,600 |
2013/01/07 | 1,970 | 1,974 | 1,885 | 1,895 | 1,096,400 |
2013/01/04 | 1,908 | 1,960 | 1,880 | 1,951 | 1,557,500 |