1. HOME >
  2. 株価時系列 >
  3. 8630 >
  4. 2011年

8630 SOMPOホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5111,5171,4881,5101,420,300503.33
2011-12-291,4871,5091,4611,5081,766,400502.67
2011-12-281,4961,5031,4741,4871,287,000495.67
2011-12-271,4761,5071,4721,4981,474,200499.33
2011-12-261,5101,5101,4731,4801,061,400493.33
2011-12-221,4751,4991,4681,4861,945,600495.33
2011-12-211,4891,5011,4691,4841,270,900494.67
2011-12-201,4811,4881,4531,459908,700486.33
2011-12-191,4881,4991,4671,4821,112,000494
2011-12-161,5171,5191,4901,5011,671,100500.33
2011-12-151,5191,5291,5011,5112,002,500503.67
2011-12-141,5431,5571,5121,5492,122,500516.33
2011-12-131,5001,5441,4951,5411,851,800513.67
2011-12-121,5511,5611,5151,5321,558,200510.67
2011-12-091,5401,5461,5071,5082,883,100502.67
2011-12-081,5801,6061,5711,5772,265,200525.67
2011-12-071,5351,5991,5091,5913,577,000530.33
2011-12-061,5741,5781,5281,5291,409,200509.67
2011-12-051,5841,6051,5741,5811,310,600527
2011-12-021,5921,6081,5661,5741,839,200524.67
2011-12-011,5651,6041,5581,5802,250,500526.67
2011-11-301,4911,5111,4711,5042,056,300501.33
2011-11-291,5081,5281,4881,5261,630,700508.67
2011-11-281,4851,5091,4701,492962,400497.33
2011-11-251,4441,4811,4271,4701,611,400490
2011-11-241,4661,4771,4361,455892,700485
2011-11-221,4971,4981,4781,4911,417,000497
2011-11-211,5021,5281,4921,4971,631,800499
2011-11-181,4961,5071,4751,5011,475,500500.33
2011-11-171,5071,5371,4951,5251,114,500508.33
2011-11-161,5361,5391,5201,5281,132,200509.33
2011-11-151,5361,5561,5291,532931,700510.67
2011-11-141,5591,5701,5461,560818,800520
2011-11-111,5491,5571,5211,5331,080,100511
2011-11-101,5421,5511,5161,5391,313,300513
2011-11-091,5661,5971,5571,5941,290,100531.33
2011-11-081,5411,5731,5361,5431,050,000514.33
2011-11-071,5361,5611,5241,561691,700520.33
2011-11-041,5581,5681,5241,5452,320,700515
2011-11-021,5231,5321,4881,5181,205,100506
2011-11-011,5741,5751,5421,5471,246,500515.67
2011-10-311,6401,6451,5831,5961,274,700532
2011-10-281,6571,6871,6491,6531,032,500551
2011-10-271,5421,6201,5291,6171,021,900539
2011-10-261,5431,5701,5221,5591,051,500519.67
2011-10-251,5801,5911,5621,571919,200523.67
2011-10-241,5551,5851,5491,578906,400526
2011-10-211,5861,5951,5421,5511,581,000517
2011-10-201,5801,5991,5701,5941,792,700531.33
2011-10-191,5551,5671,5391,555957,200518.33
2011-10-181,5231,5501,5231,538964,000512.67
2011-10-171,5421,5521,5231,5451,367,200515
2011-10-141,5371,5441,5171,5181,134,000506
2011-10-131,5661,5681,5441,555686,100518.33
2011-10-121,5631,5711,5401,5401,461,600513.33
2011-10-111,5881,5911,5591,5792,112,400526.33
2011-10-071,5821,6401,5681,5741,912,400524.67
2011-10-061,5701,6021,5551,5861,332,500528.67
2011-10-051,6351,6451,5671,5732,525,700524.33
2011-10-041,6191,6301,6081,6261,196,500542
2011-10-031,6701,6701,6141,6431,583,900547.67
2011-09-301,7331,7331,7021,7271,466,000575.67
2011-09-291,7001,7451,6911,7331,904,000577.67
2011-09-281,6961,7321,6821,7082,114,800569.33
2011-09-273994173994145,806,000552
2011-09-264124134014077,895,000542.67
2011-09-224154174054075,858,000542.67
2011-09-214254294184225,731,000562.67
2011-09-204254264154174,395,000556
2011-09-164324374254295,413,000572
2011-09-154284344224244,051,000565.33
2011-09-144254254184215,507,000561.33
2011-09-134284294174245,840,000565.33
2011-09-124154234144214,297,000561.33
2011-09-094234304234259,286,000566.67
2011-09-084374404244293,835,000572
2011-09-074254324214316,696,000574.67
2011-09-064294354144155,439,000553.33
2011-09-054344374294303,101,000573.33
2011-09-024514564394446,060,000592
2011-09-014564654554615,301,000614.67
2011-08-314504504454494,176,000598.67
2011-08-304504564494516,021,000601.33
2011-08-294444474384425,985,000589.33
2011-08-264504524394437,034,000590.67
2011-08-254544594524546,430,000605.33
2011-08-244594624504535,748,000604
2011-08-234584644494538,484,000604
2011-08-224534574524545,440,000605.33
2011-08-194574604474526,991,000602.67
2011-08-184774774654667,745,000621.33
2011-08-174764824744804,246,000640
2011-08-164774804754754,270,000633.33
2011-08-154884904734774,825,000636
2011-08-124844864754806,979,000640
2011-08-114724794714776,699,000636
2011-08-104894894764808,348,000640
2011-08-094784834664818,122,000641.33
2011-08-084834924834897,447,000652
2011-08-054914954894917,811,000654.67
2011-08-045075094985015,814,000668
2011-08-034995064955005,536,000666.67
2011-08-025075145025114,595,000681.33
2011-08-015145205095105,995,000680
2011-07-295225245095105,490,000680
2011-07-285265285185205,538,000693.33
2011-07-275415425325384,025,000717.33
2011-07-265375545375466,055,000728
2011-07-255375405345364,905,000714.67
2011-07-225345435325424,297,000722.67
2011-07-215345375275284,624,000704
2011-07-205245285205265,772,000701.33
2011-07-195135175085104,403,000680
2011-07-155105185085134,114,000684
2011-07-145165205115125,480,000682.67
2011-07-135235295165193,934,000692
2011-07-125225275225273,787,000702.67
2011-07-115375375305322,788,000709.33
2011-07-085485485365384,562,000717.33
2011-07-075425445365402,852,000720
2011-07-065395465345453,068,000726.67
2011-07-055425455375393,168,000718.67
2011-07-045425465365404,213,000720
2011-07-015345375265313,548,000708
2011-06-305405405275296,407,000705.33
2011-06-295275355235344,988,000712
2011-06-285185275155185,262,000690.67
2011-06-275185185065093,786,000678.67
2011-06-245075175055133,327,000684
2011-06-235105155045113,375,000681.33
2011-06-225045145025094,126,000678.67
2011-06-215055054995024,061,000669.33
2011-06-204945014944993,990,000665.33
2011-06-174984994854925,016,000656
2011-06-164985024965003,541,000666.67
2011-06-155075085005023,116,000669.33
2011-06-145055145015045,184,000672
2011-06-135005035005012,402,000668
2011-06-105055135015108,788,000680
2011-06-094944984904983,201,000664
2011-06-084944954904952,307,000660
2011-06-074924984854975,182,000662.67
2011-06-064894934854934,830,000657.33
2011-06-035015024894893,248,000652
2011-06-025055064965005,107,000666.67
2011-06-015135145075115,012,000681.33
2011-05-315035125025129,247,000682.67
2011-05-305035034974992,752,000665.33
2011-05-275035135015064,627,000674.67
2011-05-265055125035075,071,000676
2011-05-255035044974992,431,000665.33
2011-05-244995004944963,290,000661.33
2011-05-235095094985004,216,000666.67
2011-05-205115164975104,968,000680
2011-05-195105155025104,142,000680
2011-05-185105155035053,845,000673.33
2011-05-174975104975085,635,000677.33
2011-05-164944984894963,062,000661.33
2011-05-135055054924994,560,000665.33
2011-05-125045095025052,911,000673.33
2011-05-115055085025063,815,000674.67
2011-05-105095115005025,829,000669.33
2011-05-095225245105136,672,000684
2011-05-065145245135194,459,000692
2011-05-025195225165203,403,000693.33
2011-04-285145225135184,401,000690.67
2011-04-275125145075124,982,000682.67
2011-04-265025094995064,260,000674.67
2011-04-255115155045082,300,000677.33
2011-04-225115165085082,962,000677.33
2011-04-215225225125173,901,000689.33
2011-04-205125225125165,920,000688
2011-04-195005124975095,375,000678.67
2011-04-185155165025024,404,000669.33
2011-04-155235275125135,446,000684
2011-04-145335335245275,242,000702.67
2011-04-135305345255334,587,000710.67
2011-04-125185335185324,647,000709.33
2011-04-115295325245283,578,000704
2011-04-085255355235295,392,000705.33
2011-04-075265325215244,362,000698.67
2011-04-065335355155204,738,000693.33
2011-04-055405405235254,001,000700
2011-04-045405435305343,554,000712
2011-04-015525555385383,387,000717.33
2011-03-315445505355435,567,000724
2011-03-305325455285457,151,000726.67
2011-03-295415455225379,562,000716
2011-03-285285435285435,725,000724
2011-03-255385385265356,140,000713.33
2011-03-245355405275284,311,000704
2011-03-235465535385435,762,000724
2011-03-225335415285365,770,000714.67
2011-03-185195315065118,961,000681.33
2011-03-174975124915097,402,000678.67
2011-03-1653053350952713,090,000702.67
2011-03-1546250543550513,478,000673.33
2011-03-1451454851153412,755,000712
2011-03-1161261860360411,067,000805.33
2011-03-106256266156172,953,000822.67
2011-03-096206376196304,062,000840
2011-03-086136226136153,177,000820
2011-03-076206236166173,340,000822.67
2011-03-046196326196276,338,000836
2011-03-036086156076134,958,000817.33
2011-03-026176186076087,308,000810.67
2011-03-016226336216275,693,000836
2011-02-286206216146177,159,000822.67
2011-02-256166246156234,366,000830.67
2011-02-246156196116165,119,000821.33
2011-02-236186236136205,558,000826.67
2011-02-226446446226285,823,000837.33
2011-02-216566566426514,662,000868
2011-02-186536626526553,907,000873.33
2011-02-176526686526634,916,000884
2011-02-166376566366514,576,000868
2011-02-156346376266344,704,000845.33
2011-02-146326426326373,857,000849.33
2011-02-106076316066298,175,000838.67
2011-02-096036156026139,103,000817.33
2011-02-085856005855994,088,000798.67
2011-02-075845875785813,566,000774.67
2011-02-045855895815822,854,000776
2011-02-035765845725813,114,000774.67
2011-02-025765825755754,326,000766.67
2011-02-015615725605644,701,000752
2011-01-315585635535604,533,000746.67
2011-01-285735755635635,546,000750.67
2011-01-275765825745793,205,000772
2011-01-265765805735744,007,000765.33
2011-01-255765885715836,053,000777.33
2011-01-245615745575725,831,000762.67
2011-01-215845855565597,420,000745.33
2011-01-205895905845843,042,000778.67
2011-01-195875915835902,708,000786.67
2011-01-185835945825882,034,000784
2011-01-175965975825874,281,000782.67
2011-01-146006045965966,027,000794.67
2011-01-136066126026088,854,000810.67
2011-01-126016065986036,081,000804
2011-01-116026025925982,739,000797.33
2011-01-076016065956055,876,000806.67
2011-01-066026025915954,557,000793.33
2011-01-056056055945962,266,000794.67
2011-01-046036075996023,052,000802.67

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