8630 SOMPOホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	603	605	593	598	3,148,000	797.33
2010-12-29	599	607	599	606	2,396,000	808
2010-12-28	598	606	597	603	3,069,000	804
2010-12-27	589	599	589	597	2,331,000	796
2010-12-24	585	593	585	593	2,880,000	790.67
2010-12-22	589	594	585	593	4,734,000	790.67
2010-12-21	594	600	590	596	4,450,000	794.67
2010-12-20	600	600	589	591	4,937,000	788
2010-12-17	590	603	590	602	5,358,000	802.67
2010-12-16	592	595	585	592	5,940,000	789.33
2010-12-15	594	595	588	590	3,638,000	786.67
2010-12-14	589	592	583	590	4,224,000	786.67
2010-12-13	589	594	588	590	4,817,000	786.67
2010-12-10	598	599	590	595	10,738,000	793.33
2010-12-09	579	591	578	588	7,221,000	784
2010-12-08	564	572	563	569	6,915,000	758.67
2010-12-07	558	565	558	564	6,057,000	752
2010-12-06	564	568	561	565	4,230,000	753.33
2010-12-03	573	576	565	568	4,346,000	757.33
2010-12-02	569	572	563	564	4,779,000	752
2010-12-01	551	560	551	559	6,726,000	745.33
2010-11-30	565	572	558	560	6,854,000	746.67
2010-11-29	561	574	560	568	5,580,000	757.33
2010-11-26	559	565	558	559	2,621,000	745.33
2010-11-25	567	568	557	560	3,579,000	746.67
2010-11-24	554	571	552	566	7,396,000	754.67
2010-11-22	609	609	561	561	8,393,000	748
2010-11-19	603	606	597	602	3,188,000	802.67
2010-11-18	584	603	580	601	5,026,000	801.33
2010-11-17	568	577	568	576	3,398,000	768
2010-11-16	583	585	569	572	5,682,000	762.67
2010-11-15	578	581	571	577	2,814,000	769.33
2010-11-12	584	593	578	578	3,911,000	770.67
2010-11-11	578	587	578	586	2,498,000	781.33
2010-11-10	577	587	576	582	3,787,000	776
2010-11-09	567	579	565	571	3,877,000	761.33
2010-11-08	578	579	565	573	3,972,000	764
2010-11-05	568	577	568	572	5,824,000	762.67
2010-11-04	550	564	547	551	7,844,000	734.67
2010-11-02	545	546	507	531	15,267,000	708
2010-11-01	554	559	548	553	5,201,000	737.33
2010-10-29	549	554	541	553	8,650,000	737.33
2010-10-28	554	566	546	547	12,087,000	729.33
2010-10-27	560	565	548	558	6,127,000	744
2010-10-26	560	563	554	556	5,469,000	741.33
2010-10-25	571	572	555	557	5,135,000	742.67
2010-10-22	564	571	558	568	5,544,000	757.33
2010-10-21	563	568	553	557	7,779,000	742.67
2010-10-20	575	577	560	574	7,106,000	765.33
2010-10-19	586	589	574	581	6,018,000	774.67
2010-10-18	583	592	578	586	5,402,000	781.33
2010-10-15	596	597	571	575	6,336,000	766.67
2010-10-14	589	600	585	595	7,635,000	793.33
2010-10-13	590	597	580	585	5,808,000	780
2010-10-12	603	608	583	586	5,393,000	781.33
2010-10-08	598	603	592	593	11,772,000	790.67
2010-10-07	579	600	578	591	12,622,000	788
2010-10-06	556	575	552	573	8,247,000	764
2010-10-05	528	554	528	551	4,979,000	734.67
2010-10-04	538	542	526	528	3,997,000	704
2010-10-01	534	542	529	538	4,640,000	717.33
2010-09-30	544	548	524	524	5,304,000	698.67
2010-09-29	547	547	533	541	4,443,000	721.33
2010-09-28	540	545	534	543	2,955,000	724
2010-09-27	540	542	529	540	4,922,000	720
2010-09-24	540	540	529	530	5,011,000	706.67
2010-09-22	552	559	547	547	7,073,000	729.33
2010-09-21	562	564	543	551	5,782,000	734.67
2010-09-17	541	553	541	546	12,460,000	728
2010-09-16	545	545	525	527	6,523,000	702.67
2010-09-15	523	548	519	535	9,328,000	713.33
2010-09-14	516	522	511	521	6,610,000	694.67
2010-09-13	508	517	507	514	5,691,000	685.33
2010-09-10	504	508	502	505	9,172,000	673.33
2010-09-09	507	512	502	506	2,879,000	674.67
2010-09-08	500	504	497	503	6,360,000	670.67
2010-09-07	503	511	503	508	3,250,000	677.33
2010-09-06	498	513	495	513	3,540,000	684
2010-09-03	488	498	486	493	4,201,000	657.33
2010-09-02	492	494	483	491	4,174,000	654.67
2010-09-01	476	483	469	480	4,521,000	640
2010-08-31	483	483	468	470	3,727,000	626.67
2010-08-30	492	505	490	494	5,466,000	658.67
2010-08-27	483	488	481	485	4,163,000	646.67
2010-08-26	500	502	487	491	3,022,000	654.67
2010-08-25	501	505	492	498	2,837,000	664
2010-08-24	504	507	501	503	2,065,000	670.67
2010-08-23	510	519	504	510	3,039,000	680
2010-08-20	527	527	506	508	3,670,000	677.33
2010-08-19	519	532	519	530	3,867,000	706.67
2010-08-18	519	524	507	518	2,912,000	690.67
2010-08-17	500	519	500	516	2,823,000	688
2010-08-16	490	513	490	510	3,089,000	680
2010-08-13	493	506	493	500	2,944,000	666.67
2010-08-12	494	496	491	495	2,496,000	660
2010-08-11	509	513	502	504	2,551,000	672
2010-08-10	514	521	512	519	2,798,000	692
2010-08-09	504	511	504	509	1,643,000	678.67
2010-08-06	503	516	503	513	2,417,000	684
2010-08-05	504	512	502	510	3,073,000	680
2010-08-04	501	504	495	498	2,170,000	664
2010-08-03	505	512	505	508	3,030,000	677.33
2010-08-02	502	508	498	500	2,606,000	666.67
2010-07-30	509	512	503	505	4,461,000	673.33
2010-07-29	518	525	518	518	3,592,000	690.67
2010-07-28	515	530	514	529	4,153,000	705.33
2010-07-27	512	516	507	510	3,807,000	680
2010-07-26	529	530	514	515	2,398,000	686.67
2010-07-23	533	533	522	529	3,461,000	705.33
2010-07-22	527	530	521	523	2,779,000	697.33
2010-07-21	547	549	531	535	3,601,000	713.33
2010-07-20	553	553	535	537	4,400,000	716
2010-07-16	559	563	549	552	3,692,000	736
2010-07-15	563	564	556	559	3,896,000	745.33
2010-07-14	570	572	566	568	3,735,000	757.33
2010-07-13	562	568	558	561	2,797,000	748
2010-07-12	561	562	557	561	3,976,000	748
2010-07-09	562	563	557	559	4,096,000	745.33
2010-07-08	558	561	549	552	3,663,000	736
2010-07-07	538	540	532	538	3,031,000	717.33
2010-07-06	531	542	527	541	2,301,000	721.33
2010-07-05	537	543	536	541	1,762,000	721.33
2010-07-02	531	537	526	536	2,945,000	714.67
2010-07-01	527	541	527	534	4,507,000	712
2010-06-30	521	530	515	529	3,412,000	705.33
2010-06-29	540	543	529	531	3,196,000	708
2010-06-28	558	558	532	536	4,336,000	714.67
2010-06-25	530	539	530	538	3,612,000	717.33
2010-06-24	545	550	538	540	3,206,000	720
2010-06-23	550	555	543	543	1,941,000	724
2010-06-22	561	561	552	557	3,239,000	742.67
2010-06-21	573	573	560	562	2,572,000	749.33
2010-06-18	570	570	561	563	2,892,000	750.67
2010-06-17	571	574	566	572	1,953,000	762.67
2010-06-16	566	581	565	576	3,160,000	768
2010-06-15	559	562	552	558	1,137,000	744
2010-06-14	564	568	558	560	1,027,000	746.67
2010-06-11	566	574	560	560	6,885,000	746.67
2010-06-10	546	559	542	556	4,029,000	741.33
2010-06-09	542	547	537	544	5,185,000	725.33
2010-06-08	558	560	550	555	3,662,000	740
2010-06-07	575	575	562	568	4,471,000	757.33
2010-06-04	586	595	583	585	3,970,000	780
2010-06-03	572	586	570	581	3,893,000	774.67
2010-06-02	575	583	568	569	2,752,000	758.67
2010-06-01	577	587	568	585	5,039,000	780
2010-05-31	553	573	553	567	5,504,000	756
2010-05-28	551	565	541	557	6,409,000	742.67
2010-05-27	524	543	521	541	4,287,000	721.33
2010-05-26	534	541	526	527	7,125,000	702.67
2010-05-25	542	546	529	534	5,390,000	712
2010-05-24	551	557	542	545	6,255,000	726.67
2010-05-21	589	590	563	569	5,742,000	758.67
2010-05-20	590	611	584	599	6,611,000	798.67
2010-05-19	579	584	574	583	5,389,000	777.33
2010-05-18	599	604	592	598	2,873,000	797.33
2010-05-17	607	610	601	609	2,524,000	812
2010-05-14	614	622	612	617	2,709,000	822.67
2010-05-13	624	630	618	624	2,089,000	832
2010-05-12	622	626	614	620	3,105,000	826.67
2010-05-11	645	649	618	621	3,066,000	828
2010-05-10	628	642	616	641	3,547,000	854.67
2010-05-07	634	637	624	629	5,165,000	838.67
2010-05-06	662	664	650	657	5,777,000	876
2010-04-30	690	693	677	682	4,419,000	909.33
2010-04-28	690	711	680	680	8,698,000	906.67
2010-04-27	711	715	706	712	2,751,000	949.33
2010-04-26	718	726	716	720	2,869,000	960
2010-04-23	705	718	705	717	2,707,000	956
2010-04-22	710	714	698	706	4,700,000	941.33
2010-04-21	728	728	712	713	3,842,000	950.67
2010-04-20	718	718	711	714	2,588,000	952
2010-04-19	710	715	706	708	2,849,000	944
2010-04-16	725	739	721	722	4,085,000	962.67
2010-04-15	720	747	708	735	7,369,000	980
2010-04-14	717	726	714	714	4,514,000	952
2010-04-13	720	727	710	713	4,797,000	950.67
2010-04-12	707	715	707	707	3,063,000	942.67
2010-04-09	707	711	701	704	4,640,000	938.67
2010-04-08	713	715	704	706	3,945,000	941.33
2010-04-07	686	715	686	711	7,027,000	948
2010-04-06	700	708	697	701	5,118,000	934.67
2010-04-05	700	703	690	695	3,169,000	926.67
2010-04-02	689	700	682	700	7,090,000	933.33
2010-04-01	677	692	658	692	19,473,000	922.67

分割・併合履歴： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30