8630 SOMPOホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,868	1,873	1,824	1,835	1,870,900	611.67
2012-12-27	1,858	1,902	1,844	1,871	1,684,800	623.67
2012-12-26	1,889	1,903	1,872	1,885	932,700	628.33
2012-12-25	1,896	1,899	1,855	1,865	839,300	621.67
2012-12-21	1,886	1,895	1,841	1,858	1,496,600	619.33
2012-12-20	1,843	1,883	1,810	1,867	1,718,700	622.33
2012-12-19	1,791	1,865	1,785	1,863	2,090,300	621
2012-12-18	1,721	1,769	1,712	1,758	2,407,700	586
2012-12-17	1,680	1,723	1,660	1,717	2,056,000	572.33
2012-12-14	1,629	1,654	1,618	1,646	2,263,000	548.67
2012-12-13	1,623	1,649	1,618	1,641	1,853,300	547
2012-12-12	1,600	1,604	1,566	1,596	1,507,000	532
2012-12-11	1,596	1,600	1,583	1,593	1,051,700	531
2012-12-10	1,630	1,635	1,583	1,590	1,286,000	530
2012-12-07	1,576	1,610	1,575	1,604	1,208,700	534.67
2012-12-06	1,569	1,575	1,551	1,566	876,100	522
2012-12-05	1,531	1,565	1,523	1,546	878,000	515.33
2012-12-04	1,552	1,555	1,538	1,547	928,500	515.67
2012-12-03	1,567	1,571	1,544	1,547	967,700	515.67
2012-11-30	1,577	1,577	1,553	1,563	1,511,600	521
2012-11-29	1,565	1,566	1,550	1,559	924,700	519.67
2012-11-28	1,560	1,573	1,552	1,556	1,303,500	518.67
2012-11-27	1,552	1,584	1,551	1,574	1,260,800	524.67
2012-11-26	1,587	1,590	1,548	1,550	1,059,800	516.67
2012-11-22	1,545	1,560	1,541	1,560	1,425,000	520
2012-11-21	1,549	1,549	1,496	1,513	1,839,400	504.33
2012-11-20	1,574	1,591	1,509	1,524	3,704,300	508
2012-11-19	1,610	1,610	1,580	1,594	2,868,400	531.33
2012-11-16	1,512	1,538	1,512	1,535	1,434,700	511.67
2012-11-15	1,458	1,502	1,457	1,497	1,379,000	499
2012-11-14	1,425	1,459	1,420	1,452	1,016,000	484
2012-11-13	1,403	1,429	1,400	1,429	1,211,800	476.33
2012-11-12	1,422	1,433	1,398	1,398	1,151,300	466
2012-11-09	1,432	1,442	1,423	1,431	830,800	477
2012-11-08	1,449	1,462	1,442	1,448	1,059,500	482.67
2012-11-07	1,454	1,475	1,439	1,471	1,720,700	490.33
2012-11-06	1,444	1,446	1,430	1,445	941,300	481.67
2012-11-05	1,445	1,454	1,435	1,441	489,800	480.33
2012-11-02	1,472	1,474	1,448	1,463	1,284,700	487.67
2012-11-01	1,453	1,458	1,435	1,445	872,300	481.67
2012-10-31	1,430	1,463	1,426	1,455	1,871,000	485
2012-10-30	1,434	1,444	1,407	1,408	2,734,800	469.33
2012-10-29	1,466	1,488	1,424	1,427	2,988,300	475.67
2012-10-26	1,510	1,511	1,472	1,472	2,080,600	490.67
2012-10-25	1,487	1,502	1,475	1,501	1,739,300	500.33
2012-10-24	1,498	1,509	1,481	1,483	2,027,600	494.33
2012-10-23	1,577	1,579	1,502	1,505	2,325,900	501.67
2012-10-22	1,562	1,572	1,546	1,570	1,726,800	523.33
2012-10-19	1,574	1,594	1,569	1,587	1,084,100	529
2012-10-18	1,580	1,590	1,563	1,584	1,058,500	528
2012-10-17	1,523	1,581	1,522	1,548	1,404,900	516
2012-10-16	1,526	1,531	1,507	1,517	935,300	505.67
2012-10-15	1,506	1,526	1,496	1,503	1,072,700	501
2012-10-12	1,504	1,528	1,502	1,507	1,683,300	502.33
2012-10-11	1,500	1,515	1,486	1,495	1,254,200	498.33
2012-10-10	1,508	1,543	1,506	1,513	1,641,100	504.33
2012-10-09	1,590	1,596	1,540	1,546	1,432,000	515.33
2012-10-05	1,582	1,595	1,572	1,589	1,129,800	529.67
2012-10-04	1,538	1,581	1,536	1,562	1,266,000	520.67
2012-10-03	1,532	1,537	1,508	1,525	841,600	508.33
2012-10-02	1,520	1,547	1,520	1,532	827,700	510.67
2012-10-01	1,499	1,515	1,492	1,512	1,075,400	504
2012-09-28	1,580	1,583	1,518	1,528	1,170,100	509.33
2012-09-27	1,553	1,578	1,550	1,573	963,800	524.33
2012-09-26	1,537	1,569	1,532	1,547	877,500	515.67
2012-09-25	1,551	1,588	1,546	1,569	1,154,000	523
2012-09-24	1,553	1,578	1,549	1,565	738,200	521.67
2012-09-21	1,579	1,588	1,557	1,568	1,210,600	522.67
2012-09-20	1,593	1,615	1,559	1,563	1,125,700	521
2012-09-19	1,600	1,632	1,587	1,615	1,260,600	538.33
2012-09-18	1,613	1,618	1,585	1,593	1,220,700	531
2012-09-14	1,557	1,610	1,552	1,607	2,074,700	535.67
2012-09-13	1,510	1,530	1,496	1,520	482,700	506.67
2012-09-12	1,491	1,525	1,489	1,509	1,107,600	503
2012-09-11	1,480	1,489	1,467	1,481	757,500	493.67
2012-09-10	1,490	1,502	1,484	1,497	665,800	499
2012-09-07	1,476	1,493	1,469	1,489	1,120,500	496.33
2012-09-06	1,425	1,446	1,425	1,444	1,068,800	481.33
2012-09-05	1,415	1,420	1,406	1,415	961,300	471.67
2012-09-04	1,427	1,428	1,406	1,424	1,089,300	474.67
2012-09-03	1,417	1,450	1,411	1,421	1,437,300	473.67
2012-08-31	1,392	1,422	1,391	1,408	1,385,200	469.33
2012-08-30	1,438	1,438	1,402	1,414	1,353,700	471.33
2012-08-29	1,412	1,464	1,411	1,444	1,275,300	481.33
2012-08-28	1,459	1,486	1,417	1,421	1,304,200	473.67
2012-08-27	1,466	1,476	1,451	1,458	1,424,500	486
2012-08-24	1,526	1,528	1,486	1,491	1,120,900	497
2012-08-23	1,536	1,556	1,529	1,550	1,465,500	516.67
2012-08-22	1,558	1,570	1,538	1,556	728,600	518.67
2012-08-21	1,582	1,592	1,566	1,566	712,500	522
2012-08-20	1,593	1,598	1,577	1,577	703,300	525.67
2012-08-17	1,557	1,580	1,542	1,580	934,700	526.67
2012-08-16	1,538	1,557	1,518	1,557	794,800	519
2012-08-15	1,567	1,572	1,506	1,523	930,600	507.67
2012-08-14	1,574	1,575	1,532	1,562	1,495,500	520.67
2012-08-13	1,518	1,552	1,518	1,551	697,300	517
2012-08-10	1,515	1,551	1,515	1,541	920,900	513.67
2012-08-09	1,520	1,533	1,510	1,525	994,100	508.33
2012-08-08	1,542	1,556	1,509	1,516	1,201,500	505.33
2012-08-07	1,506	1,521	1,494	1,519	890,300	506.33
2012-08-06	1,505	1,511	1,493	1,503	816,400	501
2012-08-03	1,453	1,465	1,438	1,460	954,000	486.67
2012-08-02	1,481	1,499	1,479	1,482	741,200	494
2012-08-01	1,492	1,506	1,485	1,491	954,400	497
2012-07-31	1,498	1,510	1,482	1,507	1,092,700	502.33
2012-07-30	1,504	1,507	1,478	1,496	692,200	498.67
2012-07-27	1,467	1,474	1,453	1,474	789,400	491.33
2012-07-26	1,434	1,445	1,414	1,434	1,156,800	478
2012-07-25	1,458	1,471	1,416	1,422	1,211,100	474
2012-07-24	1,492	1,506	1,470	1,486	1,200,500	495.33
2012-07-23	1,518	1,532	1,502	1,505	1,579,200	501.67
2012-07-20	1,580	1,580	1,488	1,516	2,094,800	505.33
2012-07-19	1,564	1,587	1,560	1,579	1,006,600	526.33
2012-07-18	1,542	1,584	1,540	1,543	1,298,900	514.33
2012-07-17	1,526	1,552	1,511	1,531	1,077,900	510.33
2012-07-13	1,551	1,566	1,522	1,522	1,410,600	507.33
2012-07-12	1,606	1,612	1,565	1,566	1,220,500	522
2012-07-11	1,608	1,622	1,590	1,611	772,800	537
2012-07-10	1,646	1,668	1,610	1,610	1,442,900	536.67
2012-07-09	1,643	1,664	1,632	1,634	1,668,900	544.67
2012-07-06	1,701	1,719	1,670	1,674	1,433,100	558
2012-07-05	1,731	1,733	1,688	1,703	1,760,100	567.67
2012-07-04	1,756	1,759	1,731	1,740	1,153,500	580
2012-07-03	1,720	1,753	1,720	1,752	1,176,900	584
2012-07-02	1,699	1,719	1,676	1,715	1,181,700	571.67
2012-06-29	1,645	1,696	1,635	1,684	1,293,700	561.33
2012-06-28	1,639	1,662	1,635	1,652	1,251,800	550.67
2012-06-27	1,597	1,605	1,571	1,605	1,336,500	535
2012-06-26	1,593	1,605	1,562	1,587	1,692,000	529
2012-06-25	1,628	1,640	1,613	1,617	940,000	539
2012-06-22	1,599	1,643	1,595	1,628	1,015,600	542.67
2012-06-21	1,627	1,656	1,621	1,624	2,057,700	541.33
2012-06-20	1,595	1,625	1,593	1,618	1,124,800	539.33
2012-06-19	1,578	1,600	1,571	1,583	1,189,300	527.67
2012-06-18	1,595	1,608	1,580	1,586	1,059,900	528.67
2012-06-15	1,545	1,560	1,540	1,548	1,147,700	516
2012-06-14	1,481	1,532	1,481	1,523	1,206,900	507.67
2012-06-13	1,479	1,503	1,471	1,498	967,600	499.33
2012-06-12	1,468	1,487	1,456	1,483	1,072,200	494.33
2012-06-11	1,497	1,521	1,491	1,505	1,353,300	501.67
2012-06-08	1,503	1,509	1,455	1,462	2,198,000	487.33
2012-06-07	1,490	1,525	1,479	1,513	1,544,500	504.33
2012-06-06	1,451	1,472	1,434	1,468	1,576,400	489.33
2012-06-05	1,416	1,443	1,400	1,439	1,411,900	479.67
2012-06-04	1,413	1,416	1,394	1,408	1,478,100	469.33
2012-06-01	1,414	1,458	1,406	1,453	2,641,700	484.33
2012-05-31	1,453	1,456	1,438	1,442	2,333,300	480.67
2012-05-30	1,497	1,500	1,461	1,482	1,456,200	494
2012-05-29	1,478	1,506	1,462	1,505	1,131,500	501.67
2012-05-28	1,494	1,494	1,463	1,484	1,203,500	494.67
2012-05-25	1,503	1,517	1,490	1,498	1,831,500	499.33
2012-05-24	1,474	1,498	1,463	1,492	1,519,000	497.33
2012-05-23	1,470	1,482	1,459	1,473	2,447,000	491
2012-05-22	1,470	1,480	1,463	1,476	1,440,200	492
2012-05-21	1,490	1,490	1,433	1,468	1,828,200	489.33
2012-05-18	1,466	1,476	1,452	1,460	1,462,300	486.67
2012-05-17	1,474	1,501	1,453	1,499	1,511,500	499.67
2012-05-16	1,498	1,504	1,469	1,486	1,797,500	495.33
2012-05-15	1,503	1,524	1,479	1,499	1,434,300	499.67
2012-05-14	1,505	1,523	1,488	1,509	1,568,200	503
2012-05-11	1,529	1,529	1,500	1,503	1,878,800	501
2012-05-10	1,512	1,537	1,508	1,530	1,324,900	510
2012-05-09	1,519	1,522	1,501	1,507	1,857,400	502.33
2012-05-08	1,563	1,575	1,527	1,540	1,994,900	513.33
2012-05-07	1,545	1,572	1,541	1,550	1,257,100	516.67
2012-05-02	1,631	1,636	1,612	1,612	1,177,600	537.33
2012-05-01	1,664	1,675	1,603	1,611	1,953,900	537
2012-04-27	1,657	1,703	1,641	1,655	1,968,600	551.67
2012-04-26	1,687	1,691	1,666	1,678	1,334,200	559.33
2012-04-25	1,668	1,686	1,646	1,663	1,464,000	554.33
2012-04-24	1,632	1,656	1,625	1,641	1,418,800	547
2012-04-23	1,665	1,685	1,633	1,648	1,649,600	549.33
2012-04-20	1,685	1,695	1,653	1,658	1,304,200	552.67
2012-04-19	1,651	1,682	1,636	1,678	1,352,900	559.33
2012-04-18	1,683	1,691	1,660	1,674	1,544,800	558
2012-04-17	1,638	1,665	1,631	1,648	1,658,700	549.33
2012-04-16	1,637	1,654	1,629	1,637	1,125,300	545.67
2012-04-13	1,690	1,699	1,666	1,675	2,436,100	558.33
2012-04-12	1,664	1,684	1,646	1,676	1,927,900	558.67
2012-04-11	1,658	1,674	1,646	1,664	2,513,100	554.67
2012-04-10	1,704	1,738	1,688	1,702	1,991,000	567.33
2012-04-09	1,693	1,713	1,677	1,678	1,713,800	559.33
2012-04-06	1,718	1,749	1,711	1,738	1,524,200	579.33
2012-04-05	1,776	1,776	1,732	1,758	1,890,600	586
2012-04-04	1,825	1,844	1,783	1,788	2,458,700	596
2012-04-03	1,845	1,855	1,833	1,835	1,503,800	611.67
2012-04-02	1,886	1,886	1,841	1,841	1,884,800	613.67
2012-03-30	1,838	1,861	1,824	1,850	2,458,500	616.67
2012-03-29	1,850	1,875	1,824	1,834	2,544,500	611.33
2012-03-28	1,818	1,846	1,813	1,833	2,760,500	611
2012-03-27	1,915	1,929	1,865	1,897	3,916,400	632.33
2012-03-26	1,882	1,897	1,851	1,858	3,352,700	619.33
2012-03-23	1,916	1,932	1,901	1,903	2,787,300	634.33
2012-03-22	1,953	1,960	1,925	1,948	2,430,200	649.33
2012-03-21	1,979	1,993	1,945	1,951	2,447,900	650.33
2012-03-19	2,005	2,011	1,990	2,001	2,072,900	667
2012-03-16	1,999	2,029	1,996	2,012	2,553,500	670.67
2012-03-15	2,037	2,054	2,002	2,011	1,809,700	670.33
2012-03-14	2,034	2,044	2,007	2,038	1,679,300	679.33
2012-03-13	1,970	2,010	1,966	1,976	1,763,000	658.67
2012-03-12	2,000	2,005	1,972	1,982	1,826,600	660.67
2012-03-09	1,960	1,997	1,957	1,988	3,082,600	662.67
2012-03-08	1,855	1,915	1,852	1,912	1,539,100	637.33
2012-03-07	1,850	1,861	1,828	1,848	1,409,100	616
2012-03-06	1,909	1,916	1,879	1,884	1,068,400	628
2012-03-05	1,906	1,931	1,894	1,904	1,187,500	634.67
2012-03-02	1,934	1,934	1,893	1,908	1,357,400	636
2012-03-01	1,936	1,937	1,890	1,899	1,922,200	633
2012-02-29	1,919	1,946	1,899	1,906	2,304,100	635.33
2012-02-28	1,828	1,902	1,826	1,895	1,741,600	631.67
2012-02-27	1,879	1,895	1,856	1,858	1,575,000	619.33
2012-02-24	1,862	1,895	1,835	1,878	2,313,100	626
2012-02-23	1,840	1,880	1,835	1,871	2,096,700	623.67
2012-02-22	1,854	1,862	1,828	1,844	2,005,700	614.67
2012-02-21	1,874	1,891	1,851	1,858	1,061,500	619.33
2012-02-20	1,897	1,910	1,874	1,886	1,220,100	628.67
2012-02-17	1,878	1,892	1,823	1,850	2,222,000	616.67
2012-02-16	1,808	1,843	1,798	1,838	2,777,900	612.67
2012-02-15	1,758	1,809	1,755	1,793	2,247,300	597.67
2012-02-14	1,723	1,742	1,696	1,732	2,442,800	577.33
2012-02-13	1,771	1,779	1,736	1,753	1,516,500	584.33
2012-02-10	1,788	1,801	1,766	1,767	1,408,300	589
2012-02-09	1,771	1,802	1,755	1,798	2,114,000	599.33
2012-02-08	1,723	1,783	1,723	1,781	2,788,400	593.67
2012-02-07	1,707	1,720	1,697	1,715	828,300	571.67
2012-02-06	1,710	1,732	1,701	1,706	1,399,300	568.67
2012-02-03	1,676	1,704	1,673	1,678	1,194,500	559.33
2012-02-02	1,689	1,715	1,685	1,696	1,716,400	565.33
2012-02-01	1,675	1,702	1,668	1,690	1,906,600	563.33
2012-01-31	1,632	1,670	1,624	1,658	3,296,900	552.67
2012-01-30	1,558	1,667	1,554	1,622	4,810,900	540.67
2012-01-27	1,520	1,535	1,505	1,511	1,973,500	503.67
2012-01-26	1,580	1,592	1,517	1,529	3,127,900	509.67
2012-01-25	1,576	1,589	1,545	1,574	3,059,500	524.67
2012-01-24	1,601	1,604	1,553	1,556	2,257,200	518.67
2012-01-23	1,565	1,602	1,565	1,588	2,293,100	529.33
2012-01-20	1,525	1,572	1,523	1,563	3,492,300	521
2012-01-19	1,497	1,505	1,485	1,495	1,723,500	498.33
2012-01-18	1,458	1,499	1,452	1,471	2,364,900	490.33
2012-01-17	1,463	1,470	1,445	1,457	1,631,700	485.67
2012-01-16	1,503	1,503	1,459	1,462	1,258,100	487.33
2012-01-13	1,530	1,534	1,514	1,524	2,333,500	508
2012-01-12	1,523	1,529	1,494	1,507	1,071,600	502.33
2012-01-11	1,522	1,541	1,513	1,523	1,500,200	507.67
2012-01-10	1,543	1,546	1,505	1,521	1,951,200	507
2012-01-06	1,527	1,547	1,495	1,503	1,756,300	501
2012-01-05	1,536	1,543	1,515	1,524	1,061,700	508
2012-01-04	1,544	1,572	1,526	1,543	2,159,700	514.33

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