[8630 東証1部] SOMPOホールディングス 日足 時系列データ

[8630 東証1部] SOMPOホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-124437.004518.004412.004510.0012718005711919800
2017-12-114360.004444.004357.004438.0012737005628182000
2017-12-084303.004391.004282.004351.00300130012983923500
2017-12-074430.004445.004361.004373.0012717005587770200
2017-12-064465.004489.004388.004436.0014565006457164600
2017-12-054476.004537.004466.004491.008245003707662900
2017-12-044588.004588.004473.004486.0014099006342263800
2017-12-014578.004582.004516.004571.0014981006826599500
2017-11-304465.004558.004465.004532.00235680010671195400
2017-11-294348.004417.004348.004400.0012317005407022000
2017-11-284278.004313.004246.004280.009689004145311200
2017-11-274294.004338.004264.004278.007678003292971200
2017-11-244290.004298.004233.004286.0014150006041480700
2017-11-224330.004362.004303.004314.008908003858446200
2017-11-214365.004370.004303.004311.0013296005754850900
2017-11-204497.004504.004330.004340.0016143007077563900
2017-11-174479.004522.004370.004434.0018901008410480300
2017-11-164400.004498.004387.004468.0011890005290633400
2017-11-154478.004493.004398.004426.0012783005671297200
2017-11-144536.004550.004498.004522.008254003732299900
2017-11-134563.004605.004530.004542.0011972005463181400
2017-11-104573.004596.004540.004586.0011320005179139400
2017-11-094600.004690.004540.004602.0014830006841908800
2017-11-084615.004615.004540.004596.0011871005433944100
2017-11-074560.004625.004551.004607.0013049005993874200
2017-11-064605.004609.004574.004594.0011699005374785200
2017-11-024600.004610.004555.004604.0011312005192808300
2017-11-014576.004605.004543.004586.0014884006820098700
2017-10-314530.004559.004505.004539.0013191005984630600
2017-10-304559.004573.004525.004564.00247690011294144400
2017-10-274603.004617.004568.004593.0018079008306014400
2017-10-264551.004557.004510.004557.0013181005986957600
2017-10-254510.004565.004506.004533.00229440010411976300
2017-10-244449.004479.004417.004477.0019281008591018400
2017-10-234410.004429.004375.004420.0019618008656765300
2017-10-204278.004365.004268.004350.0022246009660342700
2017-10-194288.004295.004260.004284.0012787005472463100
2017-10-184259.004296.004220.004250.0017464007415960100
2017-10-174260.004276.004220.004244.0014566006178231600
2017-10-164242.004292.004220.004255.0015015006395941700
2017-10-134200.004227.004167.004216.00345490014512050800
2017-10-124362.004363.004255.004270.0021631009269227600
2017-10-114321.004394.004311.004362.00267580011660403800
2017-10-104430.004430.004272.004314.00534400023087146100
2017-10-064431.004536.004431.004528.00257370011590130900
2017-10-054455.004458.004404.004420.00289580012806355200
2017-10-044480.004491.004457.004474.00293860013144422000
2017-10-034436.004481.004432.004474.00245870010971483800
2017-10-024384.004442.004372.004422.0022259009838497700
2017-09-294400.004414.004371.004378.0015339006727245900
2017-09-284479.004486.004378.004399.0014102006213503900
2017-09-274406.004418.004372.004400.009454004154506900
2017-09-264487.004491.004424.004438.0013668006072184000
2017-09-254510.004520.004434.004464.0013807006160207900
2017-09-224522.004555.004490.004523.00324390014668919000
2017-09-214604.004674.004520.004531.00315180014474059900
2017-09-204525.004593.004511.004583.00322350014728557700
2017-09-194412.004534.004404.004529.00361010016244844500
2017-09-154266.004338.004239.004327.0019593008446795600
2017-09-144300.004340.004273.004290.0016288007000994300
2017-09-134305.004405.004305.004333.00267250011654654400
2017-09-124240.004323.004240.004291.0019441008352391800
2017-09-114142.004206.004127.004168.0021781009104391800
2017-09-084125.004147.004075.004076.00322790013278471200
2017-09-074250.004273.004164.004168.0021949009228788100
2017-09-064199.004265.004181.004250.00245230010381199100
2017-09-054305.004317.004251.004261.0013710005858505600
2017-09-044200.004311.004192.004302.00314280013421331900
2017-09-014135.004152.004082.004151.0012613005203250000
2017-08-314108.004154.004106.004135.0015194006285444200
2017-08-304096.004105.004064.004071.0010837004420227900
2017-08-294049.004076.004033.004068.0013264005382393700
2017-08-284086.004107.004059.004089.008791003590608400
2017-08-254091.004106.004069.004077.009441003859153700
2017-08-244125.004144.004095.004095.0010339004251276200
2017-08-234211.004223.004131.004145.0013359005563633900
2017-08-224202.004202.004164.004184.007653003201318300
2017-08-214188.004199.004165.004191.009263003878368500
2017-08-184235.004236.004168.004180.0019758008288586300
2017-08-174345.004350.004299.004325.008893003843344600
2017-08-164373.004381.004341.004357.0012100005275536400
2017-08-154321.004403.004312.004379.0011794005160992200
2017-08-144360.004366.004268.004287.0022189009534239400
2017-08-104400.004400.004306.004360.0011936005187317500
2017-08-094383.004405.004314.004365.0011224004885624300
2017-08-084427.004435.004380.004405.007625003355525400
2017-08-074424.004454.004409.004421.006315002796504400
2017-08-044419.004423.004386.004408.008121003574532200
2017-08-034424.004443.004400.004429.006320002794807800
2017-08-024435.004461.004419.004432.007443003306256500
2017-08-014358.004419.004354.004408.007210003170050300
2017-07-314339.004369.004326.004332.008711003785199600
2017-07-284338.004353.004331.004344.006774002940450200
2017-07-274367.004396.004349.004362.0011967005225553900
2017-07-264397.004420.004370.004378.009419004135990000
2017-07-254383.004397.004333.004345.008998003917978400
2017-07-244385.004393.004325.004359.0012219005317854900
2017-07-214413.004417.004378.004398.0012817005635759100
2017-07-204476.004495.004436.004451.0013283005927446000
2017-07-194479.004499.004463.004476.0013276005943763300
2017-07-184426.004483.004403.004472.0013125005834273300
2017-07-144435.004460.004415.004429.0010167004506601400
2017-07-134456.004492.004410.004430.0014913006618215100
2017-07-124440.004453.004427.004445.0013030005786869400
2017-07-114410.004442.004398.004440.009121004033308300
2017-07-104393.004418.004359.004412.0010640004674792400
2017-07-074318.004399.004318.004364.0013378005840647000
2017-07-064345.004366.004322.004359.0012920005617756700
2017-07-054353.004397.004303.004340.0015463006698673500
2017-07-044383.004417.004368.004397.0012657005553283900
2017-07-034323.004359.004317.004336.0010806004685779500
2017-06-304303.004367.004279.004339.0019515008456678500
2017-06-294354.004359.004302.004319.0015397006656249400
2017-06-284318.004339.004296.004310.0013340005756572800
2017-06-274239.004304.004233.004288.0012072005171562200
2017-06-264280.004280.004219.004230.0010765004564488200
2017-06-234262.004296.004237.004286.0019657008407625700
2017-06-224408.004408.004258.004259.00270780011629513900
2017-06-214443.004458.004379.004408.0017621007787091600
2017-06-204489.004525.004436.004443.0014869006659190000
2017-06-194440.004467.004413.004422.0013002005756353800
2017-06-164379.004437.004368.004422.0017999007940312600
2017-06-154379.004388.004275.004315.0017061007362737800
2017-06-144351.004401.004325.004393.0013547005931732500
2017-06-134344.004395.004327.004383.0016411007181419900
2017-06-124293.004418.004293.004389.0020600009040835800
2017-06-094316.004324.004231.004266.00271720011617505800
2017-06-084333.004364.004300.004323.0018281007911389000
2017-06-074286.004306.004263.004284.0012850005507648100
2017-06-064357.004400.004336.004337.0016266007104393400
2017-06-054362.004412.004354.004378.0016021007017878100
2017-06-024370.004408.004352.004391.0022410009834360700
2017-06-014324.004391.004257.004351.0019960008685998300
2017-05-314253.004293.004234.004274.00268980011480581500
2017-05-304307.004311.004251.004273.0014123006038275300
2017-05-294322.004348.004295.004322.0013019005629814900
2017-05-264377.004442.004335.004353.00252220011037240300
2017-05-254420.004446.004381.004440.0010909004827137300
2017-05-244470.004483.004415.004437.0011243004986304100
2017-05-234460.004460.004350.004395.0019674008643308800
2017-05-224468.004495.004396.004491.00300910013416724100
2017-05-194223.004330.004210.004307.0017056007293980200
2017-05-184179.004217.004160.004182.0016451006879521600
2017-05-174362.004367.004319.004329.0013872006017766500
2017-05-164471.004494.004399.004425.0013102005814817000
2017-05-154405.004451.004364.004450.0010625004699065400
2017-05-124456.004468.004417.004455.009152004068065900
2017-05-114480.004502.004445.004461.009487004238542200
2017-05-104448.004480.004403.004470.0010590004717820800
2017-05-094500.004514.004459.004466.0015769007067139700
2017-05-084373.004428.004359.004426.0016722007361481400
2017-05-024250.004287.004230.004272.008517003633917700
2017-05-014214.004248.004181.004248.006769002860605500
2017-04-284217.004250.004180.004206.009171003858681100
2017-04-274180.004238.004169.004230.0013584005732202900
2017-04-264177.004207.004150.004206.009560004003256200
2017-04-254046.004168.004046.004156.0012778005284411300
2017-04-244072.004077.004023.004033.008829003570175300
2017-04-214011.004021.003963.004002.0014053005615021400
2017-04-203936.003990.003899.003941.0013439005308359100
2017-04-193908.003946.003867.003925.0015094005914604000
2017-04-183955.003992.003915.003922.006974002746302500
2017-04-173890.003926.003855.003922.006690002608374000
2017-04-143890.003947.003878.003910.0010112003952857600
2017-04-133947.003972.003877.003904.0015619006107429100
2017-04-124004.004020.003965.003995.0012049004809334900
2017-04-114025.004067.003994.004054.0017403007025877800
2017-04-103975.004062.003972.004046.0016222006536297300
2017-04-073963.003990.003900.003940.0020149007959021000
2017-04-063971.003981.003887.003901.0016409006434834900
2017-04-053995.004015.003947.004001.0012396004937438000
2017-04-044018.004054.003980.004028.0014643005883041400
2017-04-034097.004114.004004.004025.0018452007444558600
2017-03-314175.004233.004079.004079.0016015006629386300
2017-03-304159.004180.004121.004127.007809003236898300
2017-03-294227.004243.004160.004174.009244003866962100
2017-03-284228.004238.004177.004228.0010758004541517000
2017-03-274179.004193.004117.004152.0013203005473766000
2017-03-244187.004250.004171.004249.0011743004968607600
2017-03-234101.004204.004077.004195.0012187005080487100
2017-03-224205.004238.004132.004133.0013543005645079000
2017-03-214381.004390.004334.004358.008463003689978000
2017-03-174371.004439.004356.004422.0015083006652580800
2017-03-164382.004409.004354.004387.0010249004497656800
2017-03-154382.004457.004378.004452.007711003418002300
2017-03-144392.004446.004365.004435.0015243006743947700
2017-03-134294.004366.004284.004365.009895004302265000
2017-03-104299.004349.004294.004330.0017632007610874900
2017-03-094322.004325.004214.004229.0011550004906074300
2017-03-084265.004307.004265.004306.008226003534304500
2017-03-074316.004345.004285.004300.009782004215198000
2017-03-064282.004291.004214.004273.0013241005643528200
2017-03-034306.004357.004301.004331.0013348005771377000
2017-03-024385.004392.004290.004294.0015090006548493500
2017-03-014235.004273.004176.004266.009897004204461400
2017-02-284214.004264.004191.004198.0011130004694818500
2017-02-274270.004276.004151.004176.0015973006703157000
2017-02-244358.004392.004297.004350.0012263005337577500
2017-02-234357.004376.004299.004352.0010829004695080600
2017-02-224362.004362.004326.004350.006593002866065400
2017-02-214277.004372.004252.004370.008162003541341500
2017-02-204264.004294.004231.004281.008458003612595700
2017-02-174288.004300.004243.004280.009560004083236800
2017-02-164237.004316.004217.004308.0017635007563188500
2017-02-154187.004319.004161.004237.0021527009133871300
2017-02-144140.004169.004068.004075.009275003809985200
2017-02-134187.004190.004107.004110.0011488004747803700
2017-02-104116.004173.004086.004162.0011000004557190300
2017-02-094020.004050.004012.004039.009005003632864500
2017-02-084049.004094.004005.004042.006924002797389600
2017-02-073990.004048.003988.004021.005489002208154100
2017-02-064120.004126.004042.004045.007248002943223100
2017-02-034074.004125.004035.004055.0012720005181602900
2017-02-024121.004131.004061.004078.009281003788187500
2017-02-014041.004112.004030.004101.005791002364805800
2017-01-314111.004136.004086.004098.008358003431597400
2017-01-304195.004199.004137.004162.007309003039774100
2017-01-274211.004255.004189.004219.0012456005249916500
2017-01-264057.004179.004055.004177.0014742006113210600
2017-01-254060.004066.003974.003992.005829002333455700
2017-01-243971.003999.003940.003965.0010625004217009300
2017-01-234034.004061.003995.004005.0010573004246246600
2017-01-204012.004148.004012.004144.0011697004811834000
2017-01-194087.004097.003998.004021.009382003794060500
2017-01-183957.003997.003915.003989.008782003482094700
2017-01-173965.003985.003923.003958.0011009004361299700
2017-01-164029.004030.003935.003940.0010271004068093100
2017-01-134000.004038.003990.004035.0010117004062793300
2017-01-123957.003995.003926.003989.0014700005839627100
2017-01-113993.004012.003960.003993.0012065004813780200
2017-01-104034.004039.003932.003936.0014562005775094300
2017-01-064022.004082.003995.004079.009920004015070000
2017-01-054099.004127.004083.004092.0010100004137995100
2017-01-044030.004128.004021.004077.0011332004626265900
2016-12-303907.003982.003902.003960.006648002632013400
2016-12-293997.003997.003942.003970.009555003790576200
2016-12-284026.004029.003983.003998.008134003250743000
2016-12-274005.004046.003978.004016.006446002592818000
2016-12-264013.004038.003999.004006.007245002906399600
2016-12-224039.004068.003985.004012.0012420004975064900
2016-12-214066.004098.004027.004030.0012847005198972600
2016-12-204014.004056.004010.004043.0014660005909908800
2016-12-194029.004067.004016.004017.00261390010553287500
2016-12-164101.004113.004069.004084.00265650010848049600
2016-12-154151.004210.004105.004130.0022964009509901400
2016-12-144182.004206.004170.004184.0011685004885860000
2016-12-134143.004158.004075.004155.0015713006493931300
2016-12-124200.004249.004119.004153.0023158009656612900
2016-12-094114.004193.004114.004175.00258560010740888100
2016-12-084170.004200.004082.004184.00306630012719745900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter