8630 SOMPOホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,947	2,948	2,901	2,924	962,500	974.67
2013-12-27	2,945	2,946	2,899	2,932	873,100	977.33
2013-12-26	2,912	2,945	2,900	2,934	690,800	978
2013-12-25	2,895	2,909	2,865	2,887	769,200	962.33
2013-12-24	2,919	2,976	2,903	2,915	1,739,200	971.67
2013-12-20	2,864	2,879	2,804	2,865	1,985,300	955
2013-12-19	2,807	2,870	2,803	2,853	1,736,600	951
2013-12-18	2,754	2,779	2,740	2,773	1,678,300	924.33
2013-12-17	2,762	2,785	2,720	2,751	1,822,100	917
2013-12-16	2,762	2,763	2,701	2,722	1,458,600	907.33
2013-12-13	2,733	2,824	2,704	2,763	2,978,600	921
2013-12-12	2,770	2,788	2,744	2,766	822,800	922
2013-12-11	2,841	2,850	2,791	2,818	1,144,400	939.33
2013-12-10	2,863	2,870	2,815	2,853	1,274,400	951
2013-12-09	2,838	2,855	2,817	2,855	1,039,400	951.67
2013-12-06	2,738	2,798	2,731	2,791	862,100	930.33
2013-12-05	2,801	2,824	2,745	2,752	1,385,200	917.33
2013-12-04	2,893	2,893	2,813	2,824	1,824,800	941.33
2013-12-03	2,873	2,928	2,854	2,913	1,451,000	971
2013-12-02	2,857	2,906	2,852	2,873	1,285,000	957.67
2013-11-29	2,825	2,887	2,825	2,839	1,371,100	946.33
2013-11-28	2,884	2,895	2,819	2,840	1,650,900	946.67
2013-11-27	2,903	2,921	2,835	2,845	2,104,000	948.33
2013-11-26	2,940	2,988	2,938	2,954	1,963,100	984.67
2013-11-25	2,884	2,987	2,880	2,987	2,515,200	995.67
2013-11-22	2,800	2,858	2,799	2,847	2,747,800	949
2013-11-21	2,744	2,788	2,730	2,773	3,085,900	924.33
2013-11-20	2,731	2,757	2,677	2,698	2,071,700	899.33
2013-11-19	2,654	2,789	2,648	2,759	2,042,200	919.67
2013-11-18	2,670	2,713	2,667	2,696	1,414,800	898.67
2013-11-15	2,585	2,688	2,576	2,671	1,884,000	890.33
2013-11-14	2,541	2,580	2,511	2,565	1,161,900	855
2013-11-13	2,560	2,579	2,528	2,546	1,572,900	848.67
2013-11-12	2,486	2,574	2,475	2,573	1,487,000	857.67
2013-11-11	2,500	2,506	2,445	2,481	827,400	827
2013-11-08	2,464	2,480	2,443	2,454	650,000	818
2013-11-07	2,545	2,549	2,500	2,503	490,100	834.33
2013-11-06	2,494	2,547	2,476	2,533	817,200	844.33
2013-11-05	2,519	2,526	2,471	2,489	837,700	829.67
2013-11-01	2,539	2,544	2,458	2,476	963,400	825.33
2013-10-31	2,541	2,579	2,520	2,528	931,200	842.67
2013-10-30	2,510	2,548	2,500	2,544	1,057,400	848
2013-10-29	2,460	2,511	2,460	2,487	510,100	829
2013-10-28	2,491	2,499	2,464	2,497	630,800	832.33
2013-10-25	2,465	2,490	2,439	2,446	1,955,400	815.33
2013-10-24	2,444	2,472	2,419	2,464	2,192,100	821.33
2013-10-23	2,551	2,569	2,462	2,463	1,472,100	821
2013-10-22	2,554	2,558	2,521	2,528	601,100	842.67
2013-10-21	2,540	2,580	2,518	2,540	740,200	846.67
2013-10-18	2,572	2,573	2,509	2,532	1,447,900	844
2013-10-17	2,544	2,588	2,544	2,585	1,377,300	861.67
2013-10-16	2,480	2,544	2,480	2,505	1,319,800	835
2013-10-15	2,490	2,498	2,430	2,437	1,129,500	812.33
2013-10-11	2,457	2,485	2,436	2,472	1,366,500	824
2013-10-10	2,408	2,419	2,364	2,418	1,282,800	806
2013-10-09	2,328	2,416	2,310	2,410	914,800	803.33
2013-10-08	2,326	2,350	2,304	2,338	1,315,700	779.33
2013-10-07	2,422	2,427	2,340	2,342	1,166,700	780.67
2013-10-04	2,436	2,462	2,387	2,422	1,773,100	807.33
2013-10-03	2,523	2,529	2,455	2,463	2,075,100	821
2013-10-02	2,540	2,575	2,511	2,522	1,426,500	840.67
2013-10-01	2,522	2,556	2,519	2,539	1,255,300	846.33
2013-09-30	2,533	2,549	2,509	2,521	1,020,700	840.33
2013-09-27	2,619	2,634	2,582	2,594	920,000	864.67
2013-09-26	2,562	2,618	2,529	2,618	867,700	872.67
2013-09-25	2,589	2,600	2,563	2,587	873,000	862.33
2013-09-24	2,578	2,584	2,552	2,576	1,040,500	858.67
2013-09-20	2,623	2,649	2,585	2,600	1,591,400	866.67
2013-09-19	2,550	2,600	2,532	2,600	1,380,000	866.67
2013-09-18	2,509	2,550	2,496	2,525	1,824,400	841.67
2013-09-17	2,516	2,559	2,480	2,514	1,288,000	838
2013-09-13	2,526	2,579	2,526	2,537	2,214,100	845.67
2013-09-12	2,567	2,592	2,525	2,562	996,200	854
2013-09-11	2,600	2,614	2,550	2,568	1,261,700	856
2013-09-10	2,548	2,609	2,545	2,596	960,600	865.33
2013-09-09	2,535	2,546	2,503	2,522	1,202,600	840.67
2013-09-06	2,474	2,490	2,413	2,433	1,317,600	811
2013-09-05	2,440	2,495	2,403	2,477	1,136,800	825.67
2013-09-04	2,405	2,447	2,402	2,439	779,400	813
2013-09-03	2,420	2,477	2,417	2,443	1,362,400	814.33
2013-09-02	2,410	2,424	2,379	2,393	830,600	797.67
2013-08-30	2,430	2,437	2,393	2,406	1,850,200	802
2013-08-29	2,378	2,413	2,373	2,401	996,800	800.33
2013-08-28	2,380	2,395	2,356	2,371	1,860,100	790.33
2013-08-27	2,418	2,450	2,414	2,417	1,014,300	805.67
2013-08-26	2,471	2,483	2,443	2,444	861,700	814.67
2013-08-23	2,470	2,508	2,455	2,470	1,044,900	823.33
2013-08-22	2,370	2,426	2,368	2,392	1,196,800	797.33
2013-08-21	2,455	2,471	2,377	2,393	1,191,600	797.67
2013-08-20	2,464	2,540	2,436	2,437	1,116,000	812.33
2013-08-19	2,442	2,493	2,435	2,493	1,323,600	831
2013-08-16	2,432	2,473	2,403	2,456	1,557,900	818.67
2013-08-15	2,479	2,519	2,460	2,473	1,474,800	824.33
2013-08-14	2,480	2,520	2,457	2,503	1,864,800	834.33
2013-08-13	2,499	2,517	2,417	2,456	2,200,900	818.67
2013-08-12	2,439	2,575	2,412	2,471	2,456,700	823.67
2013-08-09	2,525	2,543	2,468	2,478	1,665,500	826
2013-08-08	2,540	2,567	2,474	2,501	1,405,900	833.67
2013-08-07	2,563	2,593	2,531	2,547	2,153,000	849
2013-08-06	2,581	2,636	2,550	2,636	1,097,300	878.67
2013-08-05	2,620	2,625	2,568	2,580	1,183,100	860
2013-08-02	2,560	2,641	2,560	2,638	1,269,800	879.33
2013-08-01	2,454	2,524	2,434	2,524	1,022,200	841.33
2013-07-31	2,495	2,507	2,428	2,463	1,481,600	821
2013-07-30	2,455	2,552	2,422	2,537	2,399,600	845.67
2013-07-29	2,437	2,501	2,421	2,455	2,078,000	818.33
2013-07-26	2,539	2,567	2,447	2,456	3,056,600	818.67
2013-07-25	2,704	2,728	2,580	2,591	2,365,500	863.67
2013-07-24	2,661	2,707	2,643	2,700	2,094,700	900
2013-07-23	2,708	2,718	2,671	2,689	1,637,100	896.33
2013-07-22	2,724	2,737	2,665	2,712	2,805,500	904
2013-07-19	2,650	2,686	2,641	2,674	3,573,500	891.33
2013-07-18	2,649	2,675	2,630	2,641	3,006,200	880.33
2013-07-17	2,575	2,642	2,569	2,628	1,823,400	876
2013-07-16	2,520	2,602	2,500	2,596	1,743,000	865.33
2013-07-12	2,535	2,555	2,522	2,531	2,269,000	843.67
2013-07-11	2,495	2,562	2,486	2,535	1,657,600	845
2013-07-10	2,515	2,530	2,491	2,510	1,213,300	836.67
2013-07-09	2,521	2,541	2,494	2,520	1,330,600	840
2013-07-08	2,465	2,516	2,463	2,483	1,798,800	827.67
2013-07-05	2,430	2,451	2,406	2,436	1,044,200	812
2013-07-04	2,405	2,447	2,395	2,410	1,118,600	803.33
2013-07-03	2,476	2,480	2,429	2,438	1,013,800	812.67
2013-07-02	2,460	2,460	2,411	2,446	864,900	815.33
2013-07-01	2,399	2,431	2,378	2,429	1,131,100	809.67
2013-06-28	2,325	2,404	2,314	2,365	1,714,400	788.33
2013-06-27	2,240	2,278	2,230	2,277	1,245,000	759
2013-06-26	2,283	2,295	2,197	2,211	1,261,100	737
2013-06-25	2,210	2,269	2,201	2,247	1,736,400	749
2013-06-24	2,277	2,307	2,183	2,196	1,316,400	732
2013-06-21	2,099	2,240	2,099	2,211	1,810,800	737
2013-06-20	2,188	2,215	2,161	2,187	1,528,000	729
2013-06-19	2,166	2,203	2,144	2,190	1,005,200	730
2013-06-18	2,116	2,152	2,070	2,097	1,406,800	699
2013-06-17	2,031	2,100	2,025	2,094	1,701,900	698
2013-06-14	2,080	2,160	2,043	2,048	3,185,700	682.67
2013-06-13	2,053	2,150	2,027	2,064	2,186,800	688
2013-06-12	2,121	2,164	2,018	2,140	1,985,400	713.33
2013-06-11	2,177	2,197	2,125	2,163	1,707,000	721
2013-06-10	2,160	2,206	2,146	2,167	2,153,200	722.33
2013-06-07	2,102	2,138	2,047	2,089	1,916,400	696.33
2013-06-06	2,078	2,196	2,066	2,152	4,377,400	717.33
2013-06-05	2,222	2,257	2,058	2,064	3,303,200	688
2013-06-04	2,177	2,257	2,151	2,238	2,270,300	746
2013-06-03	2,327	2,358	2,204	2,204	2,596,900	734.67
2013-05-31	2,367	2,390	2,321	2,321	4,881,000	773.67
2013-05-30	2,352	2,430	2,334	2,356	3,381,600	785.33
2013-05-29	2,398	2,546	2,359	2,502	3,358,700	834
2013-05-28	2,298	2,355	2,237	2,323	2,411,700	774.33
2013-05-27	2,380	2,396	2,307	2,307	2,261,100	769
2013-05-24	2,496	2,590	2,390	2,464	3,088,800	821.33
2013-05-23	2,649	2,715	2,451	2,451	4,607,500	817
2013-05-22	2,653	2,667	2,611	2,621	1,900,700	873.67
2013-05-21	2,680	2,700	2,537	2,603	2,681,700	867.67
2013-05-20	2,687	2,717	2,660	2,690	2,160,800	896.67
2013-05-17	2,630	2,686	2,610	2,667	2,119,600	889
2013-05-16	2,759	2,773	2,628	2,653	2,523,900	884.33
2013-05-15	2,752	2,777	2,714	2,730	1,851,200	910
2013-05-14	2,700	2,741	2,680	2,707	2,107,100	902.33
2013-05-13	2,621	2,681	2,620	2,652	1,894,500	884
2013-05-10	2,600	2,617	2,574	2,590	1,818,500	863.33
2013-05-09	2,584	2,599	2,502	2,506	1,787,400	835.33
2013-05-08	2,532	2,595	2,527	2,550	1,679,700	850
2013-05-07	2,490	2,528	2,487	2,507	1,122,200	835.67
2013-05-02	2,423	2,450	2,405	2,422	1,966,800	807.33
2013-05-01	2,474	2,491	2,410	2,410	1,867,400	803.33
2013-04-30	2,499	2,509	2,461	2,468	1,391,400	822.67
2013-04-26	2,500	2,500	2,452	2,460	1,633,200	820
2013-04-25	2,473	2,506	2,468	2,486	1,434,100	828.67
2013-04-24	2,416	2,452	2,375	2,450	1,438,300	816.67
2013-04-23	2,333	2,414	2,315	2,410	1,648,000	803.33
2013-04-22	2,347	2,390	2,326	2,332	1,340,500	777.33
2013-04-19	2,312	2,322	2,278	2,298	2,253,200	766
2013-04-18	2,336	2,340	2,299	2,314	2,151,800	771.33
2013-04-17	2,332	2,341	2,290	2,319	1,564,600	773
2013-04-16	2,283	2,318	2,256	2,296	2,694,800	765.33
2013-04-15	2,317	2,362	2,286	2,331	3,182,000	777
2013-04-12	2,326	2,365	2,302	2,340	3,243,600	780
2013-04-11	2,250	2,315	2,243	2,294	3,072,700	764.67
2013-04-10	2,195	2,242	2,185	2,228	3,047,800	742.67
2013-04-09	2,210	2,220	2,172	2,199	2,076,900	733
2013-04-08	2,213	2,248	2,156	2,212	2,577,000	737.33
2013-04-05	2,100	2,186	2,079	2,164	5,014,700	721.33
2013-04-04	1,891	1,966	1,844	1,963	3,014,800	654.33
2013-04-03	1,925	1,934	1,881	1,922	2,331,900	640.67
2013-04-02	1,948	1,966	1,871	1,900	2,355,600	633.33
2013-04-01	1,982	1,984	1,953	1,955	1,266,900	651.67
2013-03-29	1,998	2,005	1,934	1,964	1,498,300	654.67
2013-03-28	1,991	1,998	1,958	1,969	1,702,000	656.33
2013-03-27	2,004	2,006	1,971	1,978	1,607,800	659.33
2013-03-26	2,025	2,071	2,020	2,055	2,171,800	685
2013-03-25	2,079	2,082	2,017	2,067	2,563,900	689
2013-03-22	2,085	2,090	2,025	2,029	2,392,300	676.33
2013-03-21	2,092	2,129	2,074	2,085	1,810,100	695
2013-03-19	2,070	2,092	2,058	2,069	2,012,600	689.67
2013-03-18	2,115	2,121	2,055	2,056	2,275,100	685.33
2013-03-15	2,131	2,169	2,114	2,147	2,096,300	715.67
2013-03-14	2,158	2,161	2,105	2,128	2,479,200	709.33
2013-03-13	2,142	2,184	2,138	2,158	2,425,000	719.33
2013-03-12	2,209	2,209	2,151	2,152	1,518,400	717.33
2013-03-11	2,152	2,214	2,136	2,198	1,920,000	732.67
2013-03-08	2,085	2,121	2,060	2,120	3,318,600	706.67
2013-03-07	2,088	2,089	2,050	2,067	1,600,800	689
2013-03-06	2,045	2,073	2,035	2,073	1,979,400	691
2013-03-05	2,050	2,067	1,983	1,988	1,897,600	662.67
2013-03-04	2,025	2,049	2,000	2,034	1,295,000	678
2013-03-01	1,933	2,013	1,926	2,003	1,579,500	667.67
2013-02-28	1,930	1,965	1,925	1,963	2,215,400	654.33
2013-02-27	1,975	1,975	1,902	1,902	2,178,000	634
2013-02-26	1,987	2,024	1,961	1,989	2,185,300	663
2013-02-25	2,088	2,088	2,004	2,037	2,164,000	679
2013-02-22	2,006	2,016	1,985	2,004	1,592,800	668
2013-02-21	2,073	2,080	2,007	2,016	1,319,400	672
2013-02-20	2,028	2,098	2,025	2,096	2,202,200	698.67
2013-02-19	1,957	1,998	1,957	1,989	1,835,700	663
2013-02-18	1,958	1,981	1,933	1,977	1,629,400	659
2013-02-15	1,939	1,977	1,907	1,933	2,726,200	644.33
2013-02-14	1,978	2,003	1,928	1,931	2,176,300	643.67
2013-02-13	1,961	1,987	1,950	1,964	1,873,700	654.67
2013-02-12	2,031	2,035	1,991	2,000	1,792,500	666.67
2013-02-08	1,952	2,006	1,952	1,996	2,397,500	665.33
2013-02-07	1,947	1,986	1,940	1,979	1,505,000	659.67
2013-02-06	1,950	1,983	1,917	1,960	3,299,600	653.33
2013-02-05	1,906	1,936	1,906	1,914	1,782,100	638
2013-02-04	1,924	1,951	1,917	1,946	1,144,600	648.67
2013-02-01	1,935	1,943	1,909	1,913	842,000	637.67
2013-01-31	1,927	1,949	1,883	1,921	1,639,300	640.33
2013-01-30	1,933	1,952	1,901	1,946	1,514,800	648.67
2013-01-29	1,855	1,938	1,850	1,934	1,982,100	644.67
2013-01-28	1,905	1,913	1,876	1,879	891,400	626.33
2013-01-25	1,882	1,895	1,856	1,874	1,961,800	624.67
2013-01-24	1,800	1,846	1,752	1,842	2,615,000	614
2013-01-23	1,839	1,853	1,812	1,816	1,974,900	605.33
2013-01-22	1,894	1,920	1,861	1,881	1,807,900	627
2013-01-21	1,952	1,955	1,894	1,894	1,935,300	631.33
2013-01-18	1,885	1,939	1,877	1,930	2,822,900	643.33
2013-01-17	1,883	1,884	1,800	1,849	1,690,000	616.33
2013-01-16	1,912	1,916	1,858	1,863	1,364,800	621
2013-01-15	1,931	1,942	1,903	1,933	1,831,900	644.33
2013-01-11	1,916	1,944	1,907	1,912	1,759,900	637.33
2013-01-10	1,854	1,897	1,841	1,876	2,144,500	625.33
2013-01-09	1,822	1,871	1,815	1,858	1,184,500	619.33
2013-01-08	1,858	1,900	1,831	1,841	1,256,600	613.67
2013-01-07	1,970	1,974	1,885	1,895	1,096,400	631.67
2013-01-04	1,908	1,960	1,880	1,951	1,557,500	650.33

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