4765 SBIグローバルアセットマネジメント(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	147,999	148,995	145,995	147,999	23	123.33
2003-12-29	138,002	144,002	138,002	138,998	15	115.83
2003-12-26	135,001	138,002	134,005	138,002	36	115
2003-12-25	122,004	132,001	122,004	128,005	41	106.67
2003-12-24	117,996	123,996	117,996	123,000	30	102.50
2003-12-22	126,997	129,001	116,004	116,004	56	96.67
2003-12-19	138,002	138,002	129,001	131,005	19	109.17
2003-12-18	144,998	144,998	138,002	138,002	18	115
2003-12-17	150,003	150,003	144,998	144,998	28	120.83
2003-12-16	148,995	153,003	148,995	153,003	15	127.50
2003-12-15	150,003	160,000	144,998	160,000	47	133.33
2003-12-12	150,003	153,003	147,003	147,003	20	122.50
2003-12-11	159,004	159,004	150,003	150,003	18	125
2003-12-10	160,000	160,000	151,995	154,995	14	129.16
2003-12-09	169,997	174,005	160,996	160,996	16	134.16
2003-12-08	163,000	163,996	157,996	160,000	13	133.33
2003-12-05	163,996	166,001	163,996	163,996	14	136.66
2003-12-04	166,001	172,001	166,001	166,997	20	139.16
2003-12-03	172,001	174,005	166,001	174,005	26	145
2003-12-02	174,005	178,002	172,001	172,001	29	143.33
2003-12-01	159,004	174,005	159,004	172,997	8	144.16
2003-11-28	181,002	181,998	175,001	175,001	41	145.83
2003-11-27	175,001	181,998	175,001	178,002	39	148.34
2003-11-26	175,001	178,998	165,004	175,001	45	145.83
2003-11-25	169,997	169,997	166,001	169,997	23	141.66
2003-11-21	160,000	160,000	157,000	157,000	10	130.83
2003-11-20	157,000	165,004	154,995	160,000	20	133.33
2003-11-19	160,000	160,000	150,003	150,003	43	125
2003-11-18	156,004	185,995	154,995	160,000	91	133.33
2003-11-17	184,998	184,998	165,004	175,001	37	145.83
2003-11-14	194,995	194,995	187,999	190,003	23	158.34
2003-11-13	200,000	211,005	187,999	187,999	30	156.67
2003-11-12	187,003	203,000	187,003	200,000	29	166.67
2003-11-11	214,005	214,005	184,998	190,003	32	158.34
2003-11-10	217,006	230,003	217,006	220,006	31	183.34
2003-11-07	212,997	225,995	212,997	220,006	29	183.34
2003-11-06	230,003	230,003	209,997	209,997	28	175
2003-11-05	230,003	230,003	230,003	230,003	6	191.67
2003-11-04	252,001	257,006	243,996	245,004	54	204.17
2003-10-31	249,001	252,001	243,000	249,997	37	208.33
2003-10-30	224,998	237,996	218,998	237,996	35	198.33
2003-10-29	217,006	233,999	217,006	218,002	63	181.67
2003-10-28	224,998	228,995	215,998	215,998	128	180
2003-10-27	215,001	220,006	199,004	209,997	117	175
2003-10-24	184,002	215,998	184,002	190,003	165	158.34
2003-10-23	187,003	187,003	187,003	187,003	15	155.84
2003-10-22	224,998	236,004	215,998	227,003	53	189.17
2003-10-21	267,003	270,003	224,998	230,003	108	191.67
2003-10-20	264,002	283,996	264,002	264,998	243	220.83
2003-10-17	319,004	341,998	301,998	313,999	121	261.67
2003-10-16	280,000	325,004	255,001	325,004	180	270.84
2003-10-15	307,999	307,999	277,996	285,004	220	237.50
2003-10-10	200,000	227,999	200,000	227,999	114	190
2003-10-09	182,994	200,000	182,994	197,996	61	165
2003-10-08	185,995	187,999	175,998	184,002	59	153.34
2003-10-07	172,001	191,995	166,001	191,995	132	160
2003-10-06	172,001	175,001	169,997	172,997	39	144.16
2003-10-03	180,006	180,006	169,001	174,005	37	145
2003-10-02	166,997	169,997	166,001	169,997	12	141.66
2003-10-01	165,004	166,997	163,000	163,000	22	135.83
2003-09-30	159,004	163,000	154,995	163,000	11	135.83
2003-09-29	159,004	159,004	159,004	159,004	8	132.50
2003-09-26	159,004	159,004	159,004	159,004	2	132.50
2003-09-25	153,003	154,995	150,003	153,999	18	128.33
2003-09-24	162,004	163,000	151,995	157,996	48	131.66
2003-09-22	166,001	166,001	151,995	162,004	28	135
2003-09-19	175,001	181,002	166,001	166,001	75	138.33
2003-09-18	171,005	171,005	169,997	171,005	20	142.50
2003-09-17	169,997	172,001	166,997	172,001	22	143.33
2003-09-16	169,997	169,997	169,001	169,001	12	140.83
2003-09-12	169,997	169,997	168,005	169,997	8	141.66
2003-09-11	165,004	165,004	160,000	165,004	3	137.50
2003-09-10	172,001	172,001	165,004	169,001	18	140.83
2003-09-09	169,997	172,001	169,001	172,001	13	143.33
2003-09-08	166,001	166,997	163,000	166,997	12	139.16
2003-09-05	157,996	166,997	157,996	160,000	6	133.33
2003-09-04	163,000	163,000	157,996	157,996	6	131.66
2003-09-03	180,006	184,002	165,004	165,004	51	137.50
2003-09-02	154,995	169,001	154,995	169,001	51	140.83
2003-09-01	144,998	150,003	144,998	148,995	12	124.16
2003-08-29	147,003	150,003	142,994	142,994	4	119.16
2003-08-28	151,995	151,995	144,998	144,998	4	120.83
2003-08-27	153,003	153,003	151,995	151,995	2	126.66
2003-08-26	148,995	151,995	148,995	151,995	4	126.66
2003-08-25	148,995	148,995	148,995	148,995	2	124.16
2003-08-22	150,003	157,000	148,995	157,000	13	130.83
2003-08-21	153,999	160,000	153,999	157,996	9	131.66
2003-08-20	166,001	166,001	150,999	153,999	30	128.33
2003-08-19	162,004	165,004	160,000	165,004	20	137.50
2003-08-18	163,996	165,004	154,995	165,004	48	137.50
2003-08-15	163,996	169,001	157,000	160,996	139	134.16
2003-08-14	135,001	150,999	135,001	150,999	39	125.83
2003-08-13	126,001	135,001	120,996	131,005	39	109.17
2003-08-12	135,001	135,001	126,001	126,001	18	105
2003-08-11	128,005	128,005	123,000	123,996	22	103.33
2003-08-08	132,997	135,998	132,997	132,997	5	110.83
2003-08-07	140,006	140,006	140,006	140,006	3	116.67
2003-08-06	129,997	129,997	128,005	129,997	4	108.33
2003-08-05	135,001	135,001	131,005	135,001	13	112.50
2003-08-04	148,995	148,995	140,006	140,006	15	116.67
2003-08-01	138,998	144,002	138,998	144,002	5	120
2003-07-31	141,998	141,998	135,001	135,998	13	113.33
2003-07-30	157,000	157,996	142,994	142,994	38	119.16
2003-07-29	157,000	159,004	150,999	150,999	53	125.83
2003-07-28	169,997	175,001	160,996	160,996	42	134.16
2003-07-25	171,005	171,005	168,005	168,005	7	140
2003-07-24	172,001	175,001	169,997	172,997	27	144.16
2003-07-23	175,998	175,998	166,001	166,001	53	138.33
2003-07-22	169,001	174,005	166,001	169,997	71	141.66
2003-07-18	200,000	200,000	193,003	193,003	23	160.84
2003-07-17	200,996	200,996	194,995	200,996	13	167.50
2003-07-16	200,000	209,997	200,000	200,000	7	166.67
2003-07-15	208,005	215,998	205,004	205,004	31	170.84
2003-07-14	194,995	200,000	194,995	200,000	23	166.67
2003-07-11	193,003	194,995	181,002	194,995	60	162.50
2003-07-10	215,001	215,001	205,004	208,005	45	173.34
2003-07-09	225,995	242,004	212,997	215,001	117	179.17
2003-07-08	187,999	214,005	187,999	214,005	71	178.34
2003-07-07	160,000	184,002	160,000	184,002	97	153.34
2003-07-04	144,998	153,999	140,006	153,999	60	128.33
2003-07-03	141,998	145,995	140,006	145,995	54	121.66
2003-07-02	137,006	144,998	137,006	140,006	27	116.67
2003-07-01	141,998	141,998	131,005	135,001	37	112.50
2003-06-30	117,000	137,006	117,000	137,006	80	114.17
2003-06-27	120,000	120,000	117,000	117,000	5	97.50
2003-06-26	123,000	123,000	120,000	120,000	5	100
2003-06-25	125,004	125,004	120,996	123,000	6	102.50
2003-06-24	134,005	134,005	125,004	125,004	30	104.17
2003-06-23	134,005	134,005	128,005	129,997	6	108.33
2003-06-20	137,006	138,002	135,001	135,001	11	112.50
2003-06-19	132,001	135,001	129,997	135,001	16	112.50
2003-06-18	129,997	138,002	129,997	138,002	27	115
2003-06-17	134,005	134,005	126,001	128,005	24	106.67
2003-06-16	132,001	138,002	132,001	138,002	25	115
2003-06-13	131,005	132,997	131,005	132,001	16	110
2003-06-12	140,006	144,998	135,001	135,998	27	113.33
2003-06-11	120,000	134,005	120,000	129,997	89	108.33
2003-06-10	117,996	117,996	113,999	113,999	20	95
2003-06-09	108,995	119,004	104,998	119,004	51	99.17
2003-06-06	102,994	110,003	102,994	108,995	24	90.83
2003-06-05	105,995	105,995	98,998	101,002	12	84.17
2003-06-04	104,998	105,995	104,998	105,995	3	88.33
2003-06-03	105,995	105,995	97,906	104,998	46	87.50
2003-06-02	95,001	101,002	95,001	101,002	62	84.17
2003-05-30	91,005	92,997	91,005	91,005	17	75.84
2003-05-29	93,501	93,501	93,501	93,501	1	77.92
2003-05-28	95,001	95,001	92,997	92,997	5	77.50
2003-05-27	93,597	95,001	93,501	95,001	6	79.17
2003-05-26	94,005	94,005	93,501	93,501	6	77.92
2003-05-23	99,898	99,898	97,006	97,006	8	80.84
2003-05-22	98,998	100,006	98,998	98,998	5	82.50
2003-05-21	99,898	99,898	98,002	98,506	8	82.09
2003-05-20	95,001	100,006	95,001	100,006	8	83.34
2003-05-19	95,001	95,001	91,005	91,005	3	75.84
2003-05-16	94,005	95,001	94,005	95,001	10	79.17
2003-05-15	104,002	104,002	89,997	94,005	21	78.34
2003-05-14	104,002	104,002	100,006	104,002	13	86.67
2003-05-13	102,994	104,998	102,994	104,998	8	87.50
2003-05-12	98,002	104,002	98,002	104,002	15	86.67
2003-05-09	92,997	95,001	92,997	95,001	7	79.17
2003-05-08	92,001	98,998	92,001	98,998	7	82.50
2003-05-07	89,001	89,001	89,001	89,001	1	74.17
2003-05-06	98,998	100,006	98,998	100,006	11	83.34
2003-05-02	95,001	97,006	85,197	97,006	7	80.84
2003-05-01	86,001	92,997	85,004	92,997	51	77.50
2003-04-30	82,904	89,001	82,904	88,005	20	73.34
2003-04-28	85,004	85,004	84,896	84,896	4	70.75
2003-04-25	88,005	88,005	85,004	85,004	2	70.84
2003-04-24	88,005	88,005	88,005	88,005	1	73.34
2003-04-23	89,997	89,997	89,997	89,997	2	75
2003-04-22	92,997	92,997	92,997	92,997	3	77.50
2003-04-18	92,997	92,997	92,997	92,997	1	77.50
2003-04-15	90,105	90,105	90,105	90,105	2	75.09
2003-04-14	89,997	90,105	89,997	90,105	4	75.09
2003-04-11	90,597	90,597	89,997	89,997	5	75
2003-04-08	90,105	90,105	89,997	89,997	13	75
2003-04-07	89,997	89,997	89,997	89,997	4	75
2003-04-04	90,105	90,405	90,105	90,105	4	75.09
2003-04-03	90,405	90,405	90,405	90,405	1	75.34
2003-03-31	90,201	90,201	90,201	90,201	1	75.17
2003-03-26	88,197	89,997	88,197	89,997	9	75
2003-03-20	91,197	91,197	91,197	91,197	4	76
2003-03-19	94,005	94,005	94,005	94,005	2	78.34
2003-03-18	95,001	95,001	95,001	95,001	2	79.17
2003-03-12	89,001	95,001	89,001	95,001	4	79.17
2003-03-11	90,801	90,801	88,005	88,005	13	73.34
2003-03-10	92,505	92,505	92,505	92,505	6	77.09
2003-03-07	98,998	98,998	97,006	97,006	19	80.84
2003-03-06	98,998	107,999	98,998	107,999	22	90
2003-03-05	100,006	100,006	98,002	98,002	10	81.67
2003-03-04	101,002	101,002	101,002	101,002	4	84.17
2003-02-28	101,002	102,994	98,002	101,002	22	84.17
2003-02-27	104,002	104,002	104,002	104,002	1	86.67
2003-02-26	104,002	104,998	104,002	104,002	5	86.67
2003-02-24	104,998	107,003	104,998	105,995	6	88.33
2003-02-21	101,002	101,002	100,006	100,006	6	83.34
2003-02-20	104,998	104,998	101,002	101,002	14	84.17
2003-02-19	102,994	104,002	101,998	104,002	7	86.67
2003-02-17	110,003	110,003	102,994	102,994	12	85.83
2003-02-14	101,998	107,003	101,998	107,003	4	89.17
2003-02-13	101,002	101,002	101,002	101,002	1	84.17
2003-02-12	100,006	101,002	100,006	100,006	6	83.34
2003-02-10	110,003	110,003	101,002	101,002	11	84.17
2003-02-07	105,995	105,995	101,998	101,998	7	85
2003-02-06	104,998	104,998	104,002	104,002	15	86.67
2003-02-05	113,999	113,999	107,999	107,999	6	90
2003-02-04	117,000	117,000	111,995	114,995	6	95.83
2003-02-03	100,006	111,995	100,006	110,003	14	91.67
2003-01-31	104,998	107,003	104,998	107,003	10	89.17
2003-01-30	101,998	101,998	98,002	101,998	9	85
2003-01-29	107,003	107,003	101,002	101,002	6	84.17
2003-01-28	111,995	117,996	108,995	108,995	16	90.83
2003-01-27	120,000	120,000	111,995	111,995	21	93.33
2003-01-24	117,000	117,000	107,003	107,003	26	89.17
2003-01-23	120,000	120,000	110,003	117,000	33	97.50
2003-01-22	105,995	107,003	104,998	107,003	20	89.17
2003-01-21	95,998	97,006	95,998	97,006	2	80.84
2003-01-20	97,006	97,006	97,006	97,006	1	80.84
2003-01-17	92,997	92,997	92,997	92,997	1	77.50
2003-01-16	95,001	95,001	95,001	95,001	2	79.17
2003-01-15	94,005	98,002	94,005	98,002	5	81.67
2003-01-14	98,998	98,998	98,002	98,002	5	81.67
2003-01-10	98,998	98,998	98,998	98,998	1	82.50
2003-01-09	100,006	100,006	98,998	98,998	2	82.50
2003-01-07	101,002	101,002	100,006	100,006	9	83.34
2003-01-06	101,002	101,002	101,002	101,002	1	84.17

分割・併合履歴： [2013-06-26]1株→300株 [2006-11-27]1株→2株 [2005-10-26]1株→2株 [2001-03-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31