8630 SOMPOホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,128.5	3,133	3,050.5	3,051	664,900	1,017
2014-12-29	3,126	3,148	3,068	3,105	881,600	1,035
2014-12-26	3,071.5	3,099.5	3,065.5	3,090	504,100	1,030
2014-12-25	3,087.5	3,097	3,071.5	3,080	487,300	1,026.67
2014-12-24	3,149	3,149	3,095.5	3,109	1,116,000	1,036.33
2014-12-22	3,067	3,101	3,041.5	3,091	2,177,500	1,030.33
2014-12-19	2,985	3,027.5	2,968.5	3,024	2,026,400	1,008
2014-12-18	2,987.5	3,011	2,930	2,937.5	2,642,100	979.17
2014-12-17	2,940	2,993.5	2,931.5	2,937.5	1,568,700	979.17
2014-12-16	2,947	2,980	2,938	2,960	1,047,200	986.67
2014-12-15	3,030	3,054.5	2,998	3,003.5	1,016,400	1,001.17
2014-12-12	3,081.5	3,147	3,070.5	3,100	1,856,000	1,033.33
2014-12-11	3,034.5	3,100	3,028.5	3,090	1,361,200	1,030
2014-12-10	3,112.5	3,137.5	3,042	3,064.5	1,668,200	1,021.50
2014-12-09	3,142.5	3,155.5	3,116.5	3,126.5	1,266,000	1,042.17
2014-12-08	3,232.5	3,247	3,174.5	3,184.5	1,361,700	1,061.50
2014-12-05	3,164.5	3,224	3,164	3,209.5	1,574,900	1,069.83
2014-12-04	3,130.5	3,199.5	3,119.5	3,195.5	2,161,300	1,065.17
2014-12-03	3,100	3,139.5	3,075	3,083	1,257,200	1,027.67
2014-12-02	3,027	3,100	3,014.5	3,095	2,075,500	1,031.67
2014-12-01	2,981.5	3,031	2,980.5	3,027.5	1,312,400	1,009.17
2014-11-28	2,911	2,952.5	2,902.5	2,942.5	1,302,100	980.83
2014-11-27	2,904.5	2,973.5	2,900.5	2,921	2,284,900	973.67
2014-11-26	2,905.5	2,949	2,904.5	2,933.5	1,013,800	977.83
2014-11-25	2,935	2,947.5	2,904	2,939.5	1,148,100	979.83
2014-11-21	2,923	2,923.5	2,861	2,885.5	1,526,400	961.83
2014-11-20	2,934	2,941.5	2,890	2,897	1,386,000	965.67
2014-11-19	2,980	3,000	2,912.5	2,916	1,563,300	972
2014-11-18	2,943.5	2,969	2,906.5	2,966.5	1,412,500	988.83
2014-11-17	2,969	2,972.5	2,872	2,881	1,129,400	960.33
2014-11-14	3,000	3,013	2,970.5	3,010.5	2,032,000	1,003.50
2014-11-13	2,909.5	2,969.5	2,901	2,965.5	1,435,900	988.50
2014-11-12	2,931.5	2,958.5	2,885	2,895	1,559,700	965
2014-11-11	2,900	2,943.5	2,882	2,910	1,019,300	970
2014-11-10	2,862.5	2,895.5	2,850.5	2,891.5	727,200	963.83
2014-11-07	2,910	2,910	2,865	2,873	1,186,800	957.67
2014-11-06	2,920	2,943.5	2,865	2,870	1,577,000	956.67
2014-11-05	2,895	2,924.5	2,871.5	2,920	1,571,400	973.33
2014-11-04	2,998	2,998	2,886.5	2,903	3,610,100	967.67
2014-10-31	2,658	2,765	2,657.5	2,749	2,666,200	916.33
2014-10-30	2,600	2,623	2,598.5	2,610	1,104,900	870
2014-10-29	2,545	2,600	2,500	2,582.5	1,224,200	860.83
2014-10-28	2,518.5	2,549	2,508	2,529.5	664,200	843.17
2014-10-27	2,505	2,520	2,491.5	2,509.5	614,800	836.50
2014-10-24	2,509.5	2,523	2,474	2,480.5	908,200	826.83
2014-10-23	2,449.5	2,507	2,443.5	2,473.5	1,071,800	824.50
2014-10-22	2,450	2,468	2,434	2,456	820,400	818.67
2014-10-21	2,447.5	2,463	2,390	2,400	1,125,500	800
2014-10-20	2,442	2,458	2,426	2,435.5	1,214,700	811.83
2014-10-17	2,421.5	2,427.5	2,363	2,366	1,371,900	788.67
2014-10-16	2,389	2,475.5	2,372	2,401.5	1,475,800	800.50
2014-10-15	2,428	2,466.5	2,420.5	2,461.5	1,005,500	820.50
2014-10-14	2,410	2,454.5	2,404.5	2,426	1,227,100	808.67
2014-10-10	2,459.5	2,483.5	2,439.5	2,470.5	1,457,400	823.50
2014-10-09	2,550	2,567.5	2,506	2,513.5	1,772,300	837.83
2014-10-08	2,537	2,557	2,520.5	2,549.5	1,003,600	849.83
2014-10-07	2,578.5	2,622	2,563	2,587	1,494,900	862.33
2014-10-06	2,617	2,617.5	2,564.5	2,573.5	1,193,900	857.83
2014-10-03	2,539	2,588	2,539	2,569.5	1,520,400	856.50
2014-10-02	2,590.5	2,590.5	2,551	2,562	2,406,700	854
2014-10-01	2,649.5	2,682	2,648	2,648	1,201,600	882.67
2014-09-30	2,678	2,695.5	2,642	2,661	1,393,600	887
2014-09-29	2,700	2,714	2,677	2,702	801,500	900.67
2014-09-26	2,645	2,692.5	2,635	2,675	809,100	891.67
2014-09-25	2,703.5	2,714.5	2,694	2,714	842,000	904.67
2014-09-24	2,657	2,692	2,655	2,666.5	831,800	888.83
2014-09-22	2,715	2,726	2,692	2,705.5	636,700	901.83
2014-09-19	2,683	2,714.5	2,661.5	2,702.5	1,592,300	900.83
2014-09-18	2,623.5	2,669.5	2,613.5	2,653.5	1,841,400	884.50
2014-09-17	2,621.5	2,642.5	2,592	2,594	1,757,900	864.67
2014-09-16	2,645	2,651	2,613	2,621	1,543,400	873.67
2014-09-12	2,645	2,653.5	2,625	2,647	2,320,000	882.33
2014-09-11	2,660	2,678.5	2,645	2,669.5	1,282,000	889.83
2014-09-10	2,585	2,650	2,582	2,643.5	1,284,100	881.17
2014-09-09	2,600	2,619.5	2,594	2,609.5	544,800	869.83
2014-09-08	2,574	2,584.5	2,562.5	2,583	921,100	861
2014-09-05	2,580	2,587	2,549.5	2,551	496,200	850.33
2014-09-04	2,553	2,567.5	2,531.5	2,558	1,060,700	852.67
2014-09-03	2,567	2,573.5	2,546.5	2,553	805,200	851
2014-09-02	2,507.5	2,568.5	2,504.5	2,549.5	590,600	849.83
2014-09-01	2,513	2,521	2,492.5	2,508	655,800	836
2014-08-29	2,545	2,558	2,512.5	2,513	1,289,500	837.67
2014-08-28	2,566.5	2,583.5	2,556.5	2,565	752,200	855
2014-08-27	2,586	2,617	2,567.5	2,583	1,411,300	861
2014-08-26	2,582.5	2,590.5	2,561.5	2,564.5	737,700	854.83
2014-08-25	2,578.5	2,581	2,536	2,569	866,300	856.33
2014-08-22	2,588	2,610	2,554.5	2,561.5	625,800	853.83
2014-08-21	2,554.5	2,589	2,542.5	2,581	868,000	860.33
2014-08-20	2,573.5	2,573.5	2,516.5	2,530	1,148,000	843.33
2014-08-19	2,588.5	2,589	2,539.5	2,549.5	840,300	849.83
2014-08-18	2,565	2,567	2,523	2,549.5	403,300	849.83
2014-08-15	2,571.5	2,587.5	2,559	2,564	749,000	854.67
2014-08-14	2,553	2,588.5	2,543	2,577.5	1,044,000	859.17
2014-08-13	2,544.5	2,570	2,533	2,544	1,451,100	848
2014-08-12	2,546	2,560	2,523.5	2,555	1,307,300	851.67
2014-08-11	2,500	2,551.5	2,489.5	2,524.5	1,533,600	841.50
2014-08-08	2,440	2,444	2,386	2,400	1,282,300	800
2014-08-07	2,471.5	2,479	2,436	2,470.5	1,057,500	823.50
2014-08-06	2,507	2,507	2,448.5	2,468	1,466,300	822.67
2014-08-05	2,567	2,572.5	2,508	2,515.5	1,379,300	838.50
2014-08-04	2,577	2,579.5	2,550	2,567.5	993,700	855.83
2014-08-01	2,594	2,603	2,570.5	2,586.5	1,585,100	862.17
2014-07-31	2,689	2,699	2,631.5	2,639	1,293,000	879.67
2014-07-30	2,682	2,682	2,655	2,669.5	472,200	889.83
2014-07-29	2,718	2,718	2,668.5	2,677.5	587,200	892.50
2014-07-28	2,654	2,704	2,648	2,694	571,200	898
2014-07-25	2,677.5	2,684.5	2,651	2,668.5	462,300	889.50
2014-07-24	2,663.5	2,675	2,640.5	2,655	868,800	885
2014-07-23	2,662.5	2,683.5	2,647	2,661	731,000	887
2014-07-22	2,622.5	2,672.5	2,621.5	2,662.5	1,190,900	887.50
2014-07-18	2,630	2,636	2,587	2,606	1,655,800	868.67
2014-07-17	2,685	2,702	2,667	2,675	1,070,800	891.67
2014-07-16	2,728	2,728	2,666	2,667	1,112,900	889
2014-07-15	2,715	2,741	2,705	2,722	1,104,400	907.33
2014-07-14	2,653	2,692	2,648	2,686	1,134,500	895.33
2014-07-11	2,626	2,653	2,618	2,640	1,082,900	880
2014-07-10	2,674	2,698	2,641	2,661	1,191,900	887
2014-07-09	2,630	2,684	2,630	2,677	927,400	892.33
2014-07-08	2,692	2,695	2,621	2,666	1,372,000	888.67
2014-07-07	2,712	2,732	2,711	2,720	873,900	906.67
2014-07-04	2,775	2,785	2,721	2,727	950,000	909
2014-07-03	2,790	2,799	2,751	2,760	1,160,600	920
2014-07-02	2,785	2,801	2,776	2,784	1,245,200	928
2014-07-01	2,742	2,771	2,723	2,759	1,091,300	919.67
2014-06-30	2,735	2,747	2,696	2,728	891,500	909.33
2014-06-27	2,760	2,763	2,698	2,724	932,400	908
2014-06-26	2,807	2,808	2,781	2,786	807,500	928.67
2014-06-25	2,789	2,810	2,782	2,782	878,200	927.33
2014-06-24	2,802	2,812	2,774	2,794	793,700	931.33
2014-06-23	2,843	2,846	2,793	2,805	967,000	935
2014-06-20	2,850	2,862	2,811	2,816	1,427,100	938.67
2014-06-19	2,794	2,848	2,778	2,836	1,092,400	945.33
2014-06-18	2,777	2,810	2,756	2,790	953,800	930
2014-06-17	2,768	2,796	2,750	2,763	1,350,000	921
2014-06-16	2,788	2,807	2,767	2,771	1,578,000	923.67
2014-06-13	2,767	2,810	2,765	2,797	2,378,000	932.33
2014-06-12	2,839	2,844	2,793	2,813	1,939,000	937.67
2014-06-11	2,860	2,883	2,844	2,864	1,258,200	954.67
2014-06-10	2,880	2,894	2,838	2,846	1,018,200	948.67
2014-06-09	2,913	2,927	2,894	2,894	956,100	964.67
2014-06-06	2,886	2,907	2,875	2,892	1,452,400	964
2014-06-05	2,893	2,893	2,864	2,868	1,373,100	956
2014-06-04	2,832	2,874	2,820	2,874	1,377,200	958
2014-06-03	2,892	2,895	2,801	2,812	1,783,700	937.33
2014-06-02	2,856	2,878	2,845	2,872	1,104,400	957.33
2014-05-30	2,855	2,860	2,807	2,828	1,019,400	942.67
2014-05-29	2,816	2,865	2,810	2,848	921,000	949.33
2014-05-28	2,808	2,851	2,801	2,840	1,348,900	946.67
2014-05-27	2,790	2,846	2,781	2,810	1,637,900	936.67
2014-05-26	2,822	2,826	2,761	2,790	1,402,500	930
2014-05-23	2,748	2,813	2,729	2,802	1,268,000	934
2014-05-22	2,663	2,758	2,655	2,746	1,629,000	915.33
2014-05-21	2,649	2,677	2,620	2,651	1,613,300	883.67
2014-05-20	2,637	2,654	2,625	2,639	1,385,900	879.67
2014-05-19	2,634	2,649	2,605	2,632	1,672,500	877.33
2014-05-16	2,630	2,658	2,610	2,649	997,800	883
2014-05-15	2,691	2,738	2,652	2,684	765,500	894.67
2014-05-14	2,710	2,742	2,698	2,741	693,400	913.67
2014-05-13	2,692	2,714	2,683	2,701	660,200	900.33
2014-05-12	2,638	2,681	2,632	2,646	663,100	882
2014-05-09	2,612	2,678	2,612	2,638	976,400	879.33
2014-05-08	2,591	2,647	2,582	2,612	983,600	870.67
2014-05-07	2,638	2,643	2,571	2,572	1,833,800	857.33
2014-05-02	2,635	2,692	2,631	2,688	1,333,200	896
2014-05-01	2,566	2,661	2,541	2,653	1,305,700	884.33
2014-04-30	2,600	2,606	2,532	2,549	1,206,900	849.67
2014-04-28	2,557	2,580	2,545	2,565	712,300	855
2014-04-25	2,598	2,628	2,559	2,614	681,500	871.33
2014-04-24	2,583	2,620	2,568	2,586	748,600	862
2014-04-23	2,595	2,603	2,543	2,575	649,900	858.33
2014-04-22	2,582	2,616	2,555	2,577	1,067,800	859
2014-04-21	2,593	2,628	2,583	2,597	571,300	865.67
2014-04-18	2,590	2,598	2,573	2,596	497,000	865.33
2014-04-17	2,567	2,589	2,546	2,563	1,050,200	854.33
2014-04-16	2,521	2,573	2,495	2,568	648,500	856
2014-04-15	2,509	2,517	2,471	2,485	855,400	828.33
2014-04-14	2,465	2,534	2,465	2,490	974,200	830
2014-04-11	2,446	2,487	2,441	2,478	1,214,200	826
2014-04-10	2,590	2,599	2,526	2,531	962,000	843.67
2014-04-09	2,557	2,573	2,530	2,547	1,539,600	849
2014-04-08	2,598	2,619	2,561	2,583	1,756,900	861
2014-04-07	2,649	2,676	2,625	2,650	929,900	883.33
2014-04-04	2,693	2,723	2,681	2,692	1,346,300	897.33
2014-04-03	2,634	2,709	2,604	2,689	2,320,700	896.33
2014-04-02	2,679	2,693	2,634	2,634	1,872,800	878
2014-04-01	2,680	2,689	2,617	2,658	1,360,000	886
2014-03-31	2,615	2,663	2,592	2,652	1,589,300	884
2014-03-28	2,542	2,568	2,471	2,564	1,931,700	854.67
2014-03-27	2,520	2,576	2,476	2,565	1,893,200	855
2014-03-26	2,489	2,548	2,484	2,538	1,932,900	846
2014-03-25	2,423	2,494	2,419	2,469	2,025,900	823
2014-03-24	2,429	2,501	2,400	2,450	2,148,800	816.67
2014-03-20	2,470	2,472	2,378	2,391	1,160,700	797
2014-03-19	2,466	2,477	2,407	2,440	1,321,500	813.33
2014-03-18	2,479	2,486	2,436	2,439	833,000	813
2014-03-17	2,427	2,444	2,401	2,429	1,441,800	809.67
2014-03-14	2,466	2,489	2,430	2,448	3,610,600	816
2014-03-13	2,612	2,612	2,552	2,563	1,294,000	854.33
2014-03-12	2,645	2,648	2,582	2,593	1,160,200	864.33
2014-03-11	2,655	2,704	2,649	2,681	948,500	893.67
2014-03-10	2,655	2,659	2,597	2,623	723,500	874.33
2014-03-07	2,676	2,690	2,619	2,654	995,400	884.67
2014-03-06	2,580	2,635	2,580	2,628	1,899,400	876
2014-03-05	2,570	2,577	2,535	2,550	1,305,200	850
2014-03-04	2,498	2,566	2,471	2,520	1,390,600	840
2014-03-03	2,554	2,554	2,468	2,489	2,241,200	829.67
2014-02-28	2,567	2,585	2,525	2,569	1,982,000	856.33
2014-02-27	2,613	2,621	2,571	2,591	1,466,800	863.67
2014-02-26	2,644	2,682	2,635	2,640	642,400	880
2014-02-25	2,688	2,703	2,672	2,687	908,700	895.67
2014-02-24	2,697	2,732	2,612	2,660	1,497,400	886.67
2014-02-21	2,679	2,735	2,656	2,726	1,643,500	908.67
2014-02-20	2,704	2,720	2,606	2,632	1,673,500	877.33
2014-02-19	2,730	2,733	2,691	2,720	1,146,300	906.67
2014-02-18	2,750	2,788	2,701	2,745	1,725,500	915
2014-02-17	2,663	2,729	2,625	2,719	1,743,800	906.33
2014-02-14	2,610	2,689	2,599	2,619	1,378,500	873
2014-02-13	2,700	2,703	2,612	2,616	1,318,500	872
2014-02-12	2,632	2,733	2,632	2,699	1,497,500	899.67
2014-02-10	2,683	2,684	2,582	2,611	1,132,800	870.33
2014-02-07	2,596	2,634	2,563	2,634	1,615,900	878
2014-02-06	2,524	2,575	2,520	2,551	1,530,500	850.33
2014-02-05	2,500	2,541	2,464	2,534	2,305,300	844.67
2014-02-04	2,510	2,530	2,450	2,450	2,320,900	816.67
2014-02-03	2,667	2,675	2,606	2,607	1,400,400	869
2014-01-31	2,739	2,774	2,686	2,711	1,139,800	903.67
2014-01-30	2,731	2,732	2,668	2,705	1,786,600	901.67
2014-01-29	2,743	2,794	2,736	2,790	652,100	930
2014-01-28	2,728	2,761	2,708	2,708	1,192,700	902.67
2014-01-27	2,731	2,748	2,706	2,716	1,565,900	905.33
2014-01-24	2,897	2,910	2,802	2,828	2,054,500	942.67
2014-01-23	2,972	2,988	2,953	2,964	2,404,500	988
2014-01-22	2,997	3,016	2,969	3,000	1,627,100	1,000
2014-01-21	2,968	3,027	2,941	2,988	1,962,000	996
2014-01-20	2,970	2,979	2,943	2,957	1,243,500	985.67
2014-01-17	2,979	2,979	2,938	2,965	1,228,300	988.33
2014-01-16	2,997	3,016	2,954	2,963	1,484,900	987.67
2014-01-15	2,900	2,965	2,900	2,965	2,174,800	988.33
2014-01-14	2,884	2,889	2,810	2,838	2,327,900	946
2014-01-10	2,900	2,937	2,896	2,928	1,482,600	976
2014-01-09	2,950	2,969	2,885	2,917	1,089,400	972.33
2014-01-08	2,949	2,960	2,891	2,951	1,096,100	983.67
2014-01-07	2,911	2,940	2,854	2,911	1,507,400	970.33
2014-01-06	2,930	2,960	2,880	2,934	1,528,000	978

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