[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 
2016-12-053812.003818.003770.003784.0013432005090810200
2016-12-023810.003832.003794.003814.0023366008919369200
2016-12-013796.003830.003761.003823.0025477009695741200
2016-11-303668.003728.003648.003728.0026002009627104800
2016-11-293655.003672.003615.003668.0011497004196184000
2016-11-283609.003703.003598.003693.0016931006204064800
2016-11-253631.003695.003623.003645.0022169008110116000
2016-11-243640.003665.003596.003607.0014726005331164700
2016-11-223575.003599.003491.003599.0013242004725772600
2016-11-213597.003618.003554.003570.0019504006988381300
2016-11-183700.003719.003528.003544.0023182008294890000
2016-11-173625.003646.003594.003631.0018359006645603100
2016-11-163658.003702.003636.003684.0016919006221470200
2016-11-153566.003623.003544.003608.0022932008251773400
2016-11-143506.003586.003493.003566.0018266006500529100
2016-11-113473.003576.003454.003486.00294470010313525400
2016-11-103383.003432.003320.003403.0021005007138674100
2016-11-093247.003345.003045.003110.0021238006698143500
2016-11-083268.003293.003243.003255.007293002381569700
2016-11-073276.003285.003229.003235.007471002423956900
2016-11-043263.003273.003179.003206.0016562005314695100
2016-11-023356.003366.003293.003316.0010961003642977900
2016-11-013444.003450.003361.003424.0011348003869213600
2016-10-313368.003408.003359.003404.0010269003485557300
2016-10-283350.003406.003350.003382.0028015009486515200
2016-10-273331.003336.003296.003321.009420003125162800
2016-10-263330.003347.003290.003338.0010196003395531200
2016-10-253353.003374.003334.003339.0010967003674364500
2016-10-243314.003339.003281.003320.0010185003372535000
2016-10-213350.003368.003303.003313.0014015004678017800
2016-10-203281.003349.003260.003338.0011802003917206100
2016-10-193322.003325.003274.003312.0014357004742747200
2016-10-183372.003390.003308.003332.0016745005581282100
2016-10-173390.003424.003364.003392.0015241005170076100
2016-10-143386.003420.003325.003375.0022825007684091300
2016-10-133315.003381.003295.003325.0026732008906457100
2016-10-123296.003338.003286.003289.0017880005909632000
2016-10-113295.003345.003281.003329.0018633006197326800
2016-10-073269.003328.003260.003312.00310340010255515900
2016-10-063204.003293.003171.003250.00471880015322446800
2016-10-052901.003073.002901.003052.00391700011830770250
2016-10-042955.003000.002924.502971.0016538004917640300
2016-10-032990.503007.002961.002976.508190002444430300
2016-09-302953.502992.002920.502965.5022709006731465400
2016-09-293096.003112.003050.003055.0016429005054009300
2016-09-283111.003128.003049.003086.0014261004392609600
2016-09-273100.003215.003052.003215.0013107004134897100
2016-09-263230.003241.003170.003178.009617003079064900
2016-09-233238.003259.003176.003221.0018521005966964100
2016-09-213156.003311.003136.003308.0027979009084723500
2016-09-203122.003204.003114.003160.0014522004601589500
2016-09-163102.003187.003087.003179.009816003098138600
2016-09-153149.003149.003092.003130.009157002861010200
2016-09-143129.003196.003109.003181.0013860004390803400
2016-09-133152.003159.003105.003119.009043002830192100
2016-09-123135.003176.003123.003161.009430002974587200
2016-09-093206.003220.003168.003185.0015132004837455800
2016-09-083240.003264.003176.003183.0020769006652463700
2016-09-073315.003325.003225.003284.0018479006036326100
2016-09-063351.003390.003336.003385.007445002513854300
2016-09-053412.003450.003362.003366.009054003078762700
2016-09-023262.003342.003262.003333.008755002902459900
2016-09-013272.003285.003225.003260.0014637004756988500
2016-08-313300.003336.003287.003316.0012990004308840900
2016-08-303235.003265.003235.003247.008351002714971700
2016-08-293250.003314.003247.003272.008890002922220400
2016-08-263193.003198.003137.003147.0013329004211492200
2016-08-253200.003253.003178.003237.0013295004297500100
2016-08-243220.003269.003210.003238.006158001992378100
2016-08-233299.003299.003185.003198.0012056003886038100
2016-08-223310.003337.003260.003299.0017817005876531900
2016-08-193239.003342.003197.003305.0020270006678331600
2016-08-183236.003322.003201.003225.0021330006946334900
2016-08-173152.003293.003151.003272.0025554008290876500
2016-08-163233.003255.003151.003151.0018924006042491700
2016-08-153265.003277.003218.003232.0021568006982521900
2016-08-123192.003330.003174.003289.0028255009271511400
2016-08-103286.003344.003247.003256.0016338005352942500
2016-08-093313.003357.003299.003356.0012972004327618500
2016-08-083211.003350.003208.003338.0015717005214308200
2016-08-053201.003252.003174.003187.0012488003992191600
2016-08-043147.003247.003137.003238.0018355005887129200
2016-08-033127.003192.003118.003128.0014947004710111600
2016-08-023200.003227.003172.003182.0013716004385375200
2016-08-013262.003329.003245.003283.0023914007852578500
2016-07-293243.003398.003210.003364.00349910011592064000
2016-07-283195.003228.003160.003227.0026393008443116300
2016-07-273198.003275.003166.003253.00380540012269869600
2016-07-263228.003229.003168.003198.00323630010325631000
2016-07-253237.003311.003235.003294.0027686009101467700
2016-07-223131.003249.003119.003233.00331140010656516400
2016-07-213190.003204.003147.003201.0023255007410879000
2016-07-203112.003135.003086.003131.0025145007831609800
2016-07-193085.003130.003042.003126.00368150011401798900
2016-07-152989.003068.002967.503021.0014214004295689850
2016-07-142936.002959.502891.502941.0028578008374326500
2016-07-132971.502991.002890.002897.5022505006574472250
2016-07-122767.002871.002767.002830.0017936005082353850
2016-07-112683.002732.002665.502700.5020989005668491850
2016-07-082666.002695.002599.502600.0021437005637024550
2016-07-072742.002789.002686.502692.5018253004976139400
2016-07-062719.502777.502715.002761.0022800006263622450
2016-07-052766.502782.502734.502768.5014080003887805250
2016-07-042729.502796.002711.002785.0016324004528159350
2016-07-012725.002762.502714.002745.0013554003712168100
2016-06-302757.002783.502697.502698.5021635005890803900
2016-06-292659.002724.002631.002703.5015183004087905850
2016-06-282607.002663.002547.002609.0024434006351499100
2016-06-272641.002673.502593.502643.5019186005042816350
2016-06-242912.002935.502576.002592.5023581006351477950
2016-06-232825.002907.502810.002898.5012225003513382050
2016-06-222802.502831.002777.502811.5011765003304635150
2016-06-212785.502824.002715.002812.5014286003977265450
2016-06-202842.002870.002793.002813.5016205004574728650
2016-06-172818.002853.002776.002810.0028625008052526500
2016-06-162776.002826.502720.502760.5024673006839083400
2016-06-152710.002808.002686.002792.0025457007054683450
2016-06-142738.502769.002702.502729.5012635003444519950
2016-06-132755.502788.002734.502745.0015931004395950350
2016-06-102802.002822.002757.002820.5018225005097287500
2016-06-092886.502887.502780.002812.0021549006061039800
2016-06-082940.502951.502820.002905.5021726006255349550
2016-06-072906.002930.502856.002890.5020181005834299600
2016-06-062900.002914.502873.502909.0014370004165113700
2016-06-032947.002973.502924.002962.509999002955519600
2016-06-023028.003031.002949.002958.0012389003685989400
2016-06-013085.003102.003052.003068.0014252004382789500
2016-05-313094.003129.003065.003126.0021232006623384700
2016-05-303150.003150.003075.003107.0010190003159805200
2016-05-273125.003137.003074.003116.0012874003996065000
2016-05-263120.003145.003045.003055.0010468003234344600
2016-05-253011.003097.003011.003070.0016610005089190000
2016-05-243006.003006.002960.002966.5010656003173792600
2016-05-233040.003060.002970.503005.0020498006165181900
2016-05-202922.503093.002899.503044.0028936008731844150
2016-05-192978.503050.002957.002972.5016728004992939900
2016-05-182904.002966.502885.502928.5025172007378548400
2016-05-172913.002913.502852.502894.008923002573079200
2016-05-162853.502897.002825.002870.5011403003269527300
2016-05-132902.502907.002823.502824.5014126004033047250
2016-05-122805.002874.002767.002871.5016595004694963900
2016-05-112926.002975.502849.002864.5013174003812829850
2016-05-102793.502895.502774.502876.0024632006999874200
2016-05-092856.502856.502790.502791.0012068003385339650
2016-05-062892.502923.002807.002833.5012163003459074300
2016-05-022790.502872.002786.002865.0016214004596527350
2016-04-283180.003199.002875.502940.5016088004836687350
2016-04-273152.003200.003070.003120.0012285003834207000
2016-04-263171.003181.003116.003166.0013246004181560300
2016-04-253236.003308.003222.003241.0020651006709214800
2016-04-223092.003249.003088.003207.0021332006806087100
2016-04-213115.003142.003063.003136.0029648009216525800
2016-04-203132.003135.003017.003035.0021001006411316800
2016-04-193060.003106.003044.003085.0016549005095800900
2016-04-182955.003009.002942.502979.5019036005654641800
2016-04-153139.003208.003088.003152.0019341006106916000
2016-04-143149.003214.003137.003202.0011886003784581500
2016-04-133016.003082.002971.003063.0011432003479099500
2016-04-122923.002979.002904.502951.009572002826531500
2016-04-112942.002947.002883.502923.508571002500757450
2016-04-082877.503023.002846.002965.0013464003951047000
2016-04-072969.503013.002908.002927.5012360003640070300
2016-04-063049.003071.002953.502968.0019829005937996900
2016-04-053096.003135.003000.003008.0014079004292449000
2016-04-043065.003140.003045.003102.0013043004040576000
2016-04-013190.003192.003057.003062.0017527005420396500
2016-03-313200.003248.003165.003188.0020801006679901000
2016-03-303279.003279.003157.003160.0011578003708375500
2016-03-293207.003267.003205.003229.008846002858933100
2016-03-283251.003279.003156.003223.0011158003582155200
2016-03-253121.003243.003101.003229.0013113004185962500
2016-03-243170.003170.003106.003127.008779002754131300
2016-03-233225.003264.003142.003160.008523002712301400
2016-03-223123.003212.003122.003171.0011071003508869300
2016-03-183170.003213.003072.003115.0014059004382548700
2016-03-173207.003285.003183.003207.0020315006570345100
2016-03-163211.003229.003159.003174.0013343004250785100
2016-03-153331.003356.003236.003251.0011567003786521300
2016-03-143325.003372.003259.003332.0014562004857229200
2016-03-113226.003308.003201.003292.0021743007055833100
2016-03-103278.003310.003228.003280.0020123006584063300
2016-03-093323.003325.003235.003254.0012371004031592200
2016-03-083365.003445.003287.003344.0016848005635944300
2016-03-073464.003464.003368.003400.0017501005952504500
2016-03-043490.003499.003434.003486.009145003178894300
2016-03-033439.003533.003421.003498.0014481005053107400
2016-03-023334.003463.003319.003411.0017321005896000900
2016-03-013249.003293.003197.003217.0016861005443183200
2016-02-293306.003352.003250.003250.0016621005460674800
2016-02-263322.003340.003253.003280.0022396007365808300
2016-02-253197.003335.003190.003304.0028446009343077800
2016-02-243060.003225.003038.003189.0029052009166681100
2016-02-233075.003153.003066.003109.0015707004898189400
2016-02-222996.503090.002986.503075.0011568003537606700
2016-02-193031.003042.002994.003022.0018156005474675850
2016-02-183060.003119.002984.503090.0020192006208453800
2016-02-173020.003076.002905.002946.0018753005578298200
2016-02-162907.503086.002894.003030.0015828004754693500
2016-02-152737.503028.002737.502959.0030108008808333550
2016-02-122648.502777.002628.002687.5032848008883613650
2016-02-102897.502920.002722.002766.0025482007121628350
2016-02-092933.502994.002875.502897.5025462007413609700
2016-02-083074.003133.003034.003110.0012461003854646800
2016-02-053167.003176.003079.003130.0020636006433546200
2016-02-043255.003281.003195.003231.0021817007066218600
2016-02-033400.003414.003247.003325.0021619007174807600
2016-02-023605.003639.003499.003519.0013776004881071100
2016-02-013601.003640.003552.003631.0017643006359081100
2016-01-293448.003575.003291.003519.0028147009680795500
2016-01-283462.003465.003390.003395.008631002948153300
2016-01-273421.003497.003413.003455.0013231004566598800
2016-01-263346.003380.003292.003351.009288003108179000
2016-01-253424.003457.003384.003415.009752003331151900
2016-01-223310.003385.003251.003380.0020178006693922200
2016-01-213309.003361.003235.003240.0023669007825082500
2016-01-203441.003460.003307.003308.0010663003578030700
2016-01-193437.003460.003385.003453.009462003245219800
2016-01-183360.003480.003353.003468.0012919004438919500
2016-01-153601.003607.003411.003438.0015015005211974100
2016-01-143522.003553.003448.003539.0014208004969959300
2016-01-133622.003623.003567.003592.0014377005172474300
2016-01-123587.003641.003513.003515.0014780005252969300
2016-01-083635.003714.003612.003630.0014273005204879300
2016-01-073753.003781.003662.003676.0012399004593182300
2016-01-063856.003858.003694.003753.0012716004777846600
2016-01-053903.003910.003790.003831.0013191005063659100
2016-01-043964.004010.003862.003876.0011617004541184700
2015-12-304030.004049.003996.004011.008291003331071400
2015-12-294000.004061.003988.004039.008060003248069900
2015-12-283989.003999.003950.003987.009889003934403200
2015-12-253913.003991.003889.003975.007178002840820900
2015-12-243949.003953.003876.003876.008376003273666700
2015-12-223880.003927.003815.003909.0016932006571020800
2015-12-213756.003837.003685.003814.0018660007026437700
2015-12-183892.003990.003773.003777.0020095007722210700
2015-12-173929.004008.003903.003942.0015059005959765300
2015-12-163767.003843.003763.003798.0013452005111494400
2015-12-153722.003752.003692.003703.0011046004107745500
2015-12-143730.003767.003661.003734.0013863005142800300
2015-12-113860.003873.003802.003838.0018257007027294200
2015-12-103781.003885.003755.003827.0019546007456009900
2015-12-093819.003876.003806.003823.0011759004501652900
2015-12-083896.003915.003853.003868.008397003256353500
2015-12-073911.003929.003885.003895.009980003897351600
2015-12-043816.003882.003815.003875.0013159005078905400
2015-12-033891.003942.003881.003917.009832003841730100
2015-12-023837.003921.003835.003862.0013498005233809100
2015-12-013824.003862.003782.003840.0014916005713184700
2015-11-303917.003925.003790.003795.0022382008575803000
2015-11-273971.003978.003924.003934.009768003850018800

   ※ 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。 

s7db.com Twitter Blog