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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	156,004	162,004	153,003	162,004	30	135
2004-12-29	153,003	157,000	153,003	157,000	86	130.83
2004-12-28	147,999	150,999	147,999	150,999	22	125.83
2004-12-27	145,995	156,004	145,995	147,003	42	122.50
2004-12-24	147,999	147,999	144,998	147,999	83	123.33
2004-12-22	150,003	150,999	144,998	147,003	83	122.50
2004-12-21	147,999	150,003	144,998	150,003	68	125
2004-12-20	147,999	150,999	144,998	144,998	50	120.83
2004-12-17	147,999	150,003	147,003	147,999	30	123.33
2004-12-16	147,003	150,003	145,995	150,003	38	125
2004-12-15	153,999	154,995	147,999	148,995	35	124.16
2004-12-14	148,995	148,995	141,002	148,995	114	124.16
2004-12-13	160,996	160,996	150,003	153,999	71	128.33
2004-12-10	162,004	163,996	160,996	160,996	50	134.16
2004-12-09	163,996	163,996	160,996	160,996	34	134.16
2004-12-08	163,000	166,997	160,996	165,004	127	137.50
2004-12-07	169,001	169,001	163,000	163,996	50	136.66
2004-12-06	163,000	163,996	162,004	163,000	22	135.83
2004-12-03	163,000	166,997	163,000	163,996	24	136.66
2004-12-02	166,001	169,001	163,996	165,004	35	137.50
2004-12-01	169,001	169,997	163,996	163,996	68	136.66
2004-11-30	171,005	172,001	169,997	171,005	82	142.50
2004-11-29	174,005	175,001	171,005	171,005	48	142.50
2004-11-26	169,001	172,001	169,001	171,005	31	142.50
2004-11-25	175,998	175,998	168,005	169,997	91	141.66
2004-11-24	169,001	172,001	168,005	169,997	166	141.66
2004-11-22	166,001	168,005	165,004	166,997	112	139.16
2004-11-19	166,001	169,001	165,004	166,001	113	138.33
2004-11-18	171,005	172,001	163,996	166,001	161	138.33
2004-11-17	169,001	171,005	166,997	171,005	85	142.50
2004-11-16	180,006	180,006	171,005	172,997	217	144.16
2004-11-15	175,998	181,002	172,997	178,998	559	149.17
2004-11-12	169,997	169,997	166,997	169,997	134	141.66
2004-11-11	166,001	171,005	163,996	165,004	230	137.50
2004-11-10	160,000	165,004	160,000	163,996	91	136.66
2004-11-09	160,996	160,996	159,004	160,000	40	133.33
2004-11-08	163,996	165,004	160,996	160,996	67	134.16
2004-11-05	163,996	163,996	160,000	163,996	96	136.66
2004-11-04	166,997	168,005	160,000	162,004	105	135
2004-11-02	160,996	166,001	160,000	166,001	75	138.33
2004-11-01	166,997	166,997	160,996	162,004	77	135
2004-10-29	166,001	166,997	163,000	166,997	75	139.16
2004-10-28	168,005	169,001	166,001	166,001	118	138.33
2004-10-27	168,005	171,005	166,997	169,001	587	140.83
2004-10-26	174,005	181,002	174,005	174,005	72	145
2004-10-25	178,002	180,006	171,005	171,005	86	142.50
2004-10-22	187,999	188,995	182,994	182,994	100	152.50
2004-10-21	200,000	203,000	187,999	187,999	92	156.67
2004-10-20	209,997	215,998	206,001	209,997	46	175
2004-10-19	214,005	214,005	212,001	212,997	29	177.50
2004-10-18	214,005	214,005	214,005	214,005	1	178.34
2004-10-15	211,005	218,998	211,005	218,002	18	181.67
2004-10-14	221,998	222,994	221,998	222,994	5	185.83
2004-10-13	233,003	233,999	230,003	230,003	18	191.67
2004-10-12	248,005	249,001	236,004	240,996	50	200.83
2004-10-08	225,995	249,001	225,995	248,005	109	206.67
2004-10-07	215,001	230,003	215,001	230,003	73	191.67
2004-10-06	217,006	224,998	217,006	222,994	19	185.83
2004-10-05	215,998	224,002	215,998	222,994	6	185.83
2004-10-04	224,998	224,998	224,002	224,002	7	186.67
2004-10-01	218,002	218,998	214,005	218,998	14	182.50
2004-09-30	197,000	212,997	197,000	209,997	25	175
2004-09-29	197,000	200,996	193,999	197,000	39	164.17
2004-09-28	203,996	209,001	200,996	200,996	20	167.50
2004-09-27	218,998	218,998	209,997	209,997	16	175
2004-09-24	220,006	220,006	218,002	218,998	26	182.50
2004-09-22	221,002	222,994	209,001	218,998	34	182.50
2004-09-21	230,003	230,003	220,006	221,002	25	184.17
2004-09-17	221,002	231,995	221,002	231,995	42	193.33
2004-09-16	230,003	242,004	230,003	237,000	27	197.50
2004-09-15	248,005	248,005	242,004	246,001	17	205
2004-09-14	258,002	258,998	248,005	248,005	33	206.67
2004-09-13	255,001	257,006	251,005	255,001	33	212.50
2004-09-10	245,004	255,001	243,996	255,001	60	212.50
2004-09-09	255,998	255,998	243,000	252,001	77	210
2004-09-08	227,999	252,997	227,999	252,997	65	210.83
2004-09-07	245,004	245,004	230,999	230,999	82	192.50
2004-09-06	260,006	260,006	240,996	240,996	116	200.83
2004-09-03	243,000	274,995	243,000	255,001	344	212.50
2004-09-02	203,000	243,996	203,000	243,996	89	203.33
2004-09-01	197,000	203,996	197,000	203,996	41	170
2004-08-31	196,004	200,000	196,004	197,996	10	165
2004-08-30	200,996	200,996	197,996	197,996	25	165
2004-08-27	199,004	200,996	199,004	200,000	9	166.67
2004-08-26	205,004	205,004	200,996	203,000	11	169.17
2004-08-25	200,000	205,004	199,004	205,004	13	170.84
2004-08-24	200,000	205,004	197,000	205,004	29	170.84
2004-08-23	197,000	202,004	197,000	199,004	21	165.84
2004-08-20	193,003	199,004	190,003	193,999	123	161.67
2004-08-19	193,003	205,004	191,995	205,004	38	170.84
2004-08-18	200,000	200,000	194,995	194,995	5	162.50
2004-08-17	206,001	206,001	205,004	206,001	13	171.67
2004-08-16	203,000	203,000	197,996	197,996	14	165
2004-08-13	205,004	205,004	200,996	205,004	33	170.84
2004-08-12	211,005	212,001	203,000	205,004	18	170.84
2004-08-11	212,001	214,005	203,996	203,996	37	170
2004-08-10	190,999	212,001	190,999	209,997	35	175
2004-08-09	193,999	197,000	184,998	197,000	14	164.17
2004-08-06	200,996	200,996	187,999	194,995	61	162.50
2004-08-05	206,997	206,997	196,004	205,004	57	170.84
2004-08-04	185,995	206,997	172,001	206,997	101	172.50
2004-08-03	211,005	215,001	184,998	193,003	88	160.84
2004-08-02	224,998	224,998	206,001	206,001	68	171.67
2004-07-30	230,003	233,003	225,995	233,003	63	194.17
2004-07-29	252,001	252,001	224,998	230,003	106	191.67
2004-07-28	249,997	267,999	240,000	254,005	117	211.67
2004-07-27	270,999	301,998	246,001	246,001	667	205
2004-07-26	258,998	262,994	258,998	262,994	101	219.16
2004-07-23	225,995	227,003	220,006	222,994	28	185.83
2004-07-22	230,003	230,003	224,002	225,995	36	188.33
2004-07-21	231,995	231,995	224,002	227,999	14	190
2004-07-20	221,002	233,003	215,001	233,003	83	194.17
2004-07-16	212,997	218,998	209,997	218,998	16	182.50
2004-07-15	221,998	221,998	209,997	212,001	14	176.67
2004-07-14	237,996	237,996	220,006	220,006	22	183.34
2004-07-13	233,999	236,004	231,995	234,995	20	195.83
2004-07-12	234,995	239,004	230,999	236,004	20	196.67
2004-07-09	220,006	230,003	220,006	230,003	19	191.67
2004-07-08	230,003	230,003	217,006	220,006	18	183.34
2004-07-07	215,001	230,003	214,005	230,003	34	191.67
2004-07-06	242,004	249,001	224,998	224,998	48	187.50
2004-07-05	240,996	243,996	237,996	243,000	24	202.50
2004-07-02	249,997	249,997	237,996	245,004	92	204.17
2004-07-01	255,998	255,998	252,001	252,001	49	210
2004-06-30	261,002	261,002	251,005	255,998	61	213.33
2004-06-29	255,001	257,006	243,000	257,006	95	214.17
2004-06-28	246,997	249,997	240,996	249,997	33	208.33
2004-06-25	233,999	245,004	233,999	245,004	20	204.17
2004-06-24	236,004	236,004	230,003	234,995	9	195.83
2004-06-23	233,003	233,003	230,003	233,003	11	194.17
2004-06-22	240,000	240,000	230,999	233,003	10	194.17
2004-06-21	231,995	237,996	230,003	230,003	25	191.67
2004-06-18	239,004	246,997	228,995	230,003	13	191.67
2004-06-17	230,999	240,996	222,994	240,996	29	200.83
2004-06-16	239,004	239,004	230,003	230,003	19	191.67
2004-06-15	231,995	231,995	230,003	231,995	6	193.33
2004-06-14	240,000	240,000	240,000	240,000	6	200
2004-06-11	240,000	240,000	234,995	240,000	6	200
2004-06-10	234,995	243,000	233,999	240,000	31	200
2004-06-09	224,998	237,000	218,002	237,000	27	197.50
2004-06-08	217,006	221,002	217,006	221,002	7	184.17
2004-06-07	215,001	222,994	209,997	222,994	15	185.83
2004-06-04	218,998	218,998	218,998	218,998	1	182.50
2004-06-03	209,997	211,005	208,005	208,005	11	173.34
2004-06-02	224,998	224,998	212,001	212,001	11	176.67
2004-06-01	220,006	227,999	218,002	218,002	27	181.67
2004-05-31	218,002	220,006	218,002	218,998	10	182.50
2004-05-28	215,998	215,998	212,001	212,001	19	176.67
2004-05-27	215,998	218,998	214,005	218,998	7	182.50
2004-05-26	230,003	233,999	218,002	218,002	9	181.67
2004-05-25	221,998	221,998	215,001	220,006	4	183.34
2004-05-24	227,999	227,999	221,998	221,998	5	185
2004-05-21	214,005	220,006	214,005	220,006	9	183.34
2004-05-20	212,997	212,997	209,997	209,997	10	175
2004-05-19	206,997	215,001	200,996	212,001	33	176.67
2004-05-18	184,998	200,000	175,001	200,000	17	166.67
2004-05-17	203,000	203,000	187,999	187,999	49	156.67
2004-05-14	224,998	224,998	212,997	212,997	12	177.50
2004-05-13	239,004	239,004	224,002	228,995	16	190.83
2004-05-12	215,001	237,996	215,001	236,004	23	196.67
2004-05-11	197,996	218,002	197,996	208,005	22	173.34
2004-05-10	246,001	246,001	214,005	214,005	28	178.34
2004-05-07	246,001	249,001	240,996	249,001	29	207.50
2004-05-06	243,996	249,997	243,000	249,001	29	207.50
2004-04-30	257,006	258,002	252,001	252,997	27	210.83
2004-04-28	249,997	252,997	245,004	252,997	13	210.83
2004-04-27	237,996	249,997	237,996	242,004	42	201.67
2004-04-26	261,002	261,002	240,996	242,004	80	201.67
2004-04-23	270,003	270,003	258,002	260,006	23	216.67
2004-04-22	267,999	270,999	264,998	264,998	20	220.83
2004-04-21	270,999	279,004	268,995	270,999	57	225.83
2004-04-20	277,996	279,004	264,998	274,995	47	229.16
2004-04-19	288,005	288,005	270,003	280,000	43	233.33
2004-04-16	289,001	295,001	280,996	285,004	66	237.50
2004-04-15	295,998	304,998	288,005	289,001	71	240.83
2004-04-14	300,006	300,006	295,001	295,998	31	246.67
2004-04-13	297,006	310,999	295,001	300,006	132	250.01
2004-04-12	265,995	285,004	265,995	285,004	70	237.50
2004-04-09	277,000	280,000	270,003	273,999	73	228.33
2004-04-08	289,997	289,997	273,003	285,004	56	237.50
2004-04-07	285,004	285,004	267,003	283,996	70	236.66
2004-04-06	323,996	326,997	270,003	286,997	126	239.16
2004-04-05	298,998	326,997	298,998	310,003	224	258.34
2004-04-02	289,001	289,001	258,998	286,997	279	239.16
2004-04-01	252,997	252,997	249,001	252,997	102	210.83
2004-03-31	197,996	220,006	196,004	212,997	74	177.50
2004-03-30	197,996	200,000	193,003	200,000	35	166.67
2004-03-29	199,004	199,004	191,995	199,004	27	165.84
2004-03-26	193,003	200,000	190,003	200,000	17	166.67
2004-03-25	199,004	199,004	191,995	191,995	22	160
2004-03-24	200,000	200,000	197,996	199,004	9	165.84
2004-03-23	190,999	203,996	190,999	197,996	16	165
2004-03-22	200,000	200,000	190,003	194,995	11	162.50
2004-03-19	190,003	206,997	185,995	196,004	44	163.34
2004-03-18	206,997	209,001	190,999	190,999	44	159.17
2004-03-17	190,003	202,004	190,003	202,004	65	168.34
2004-03-16	187,003	187,003	180,006	185,995	9	155
2004-03-15	184,998	188,995	181,998	185,995	28	155
2004-03-12	184,002	184,002	178,998	182,994	26	152.50
2004-03-11	175,998	184,998	175,001	184,002	29	153.34
2004-03-10	171,005	180,006	169,997	178,998	31	149.17
2004-03-09	172,997	174,005	172,001	172,001	9	143.33
2004-03-08	175,998	175,998	171,005	175,001	22	145.83
2004-03-05	166,001	172,001	166,001	172,001	24	143.33
2004-03-04	160,996	169,001	160,000	165,004	16	137.50
2004-03-03	168,005	169,997	165,004	165,004	15	137.50
2004-03-02	172,997	172,997	169,001	169,001	11	140.83
2004-03-01	163,000	169,997	162,004	169,997	31	141.66
2004-02-27	165,004	169,997	160,996	165,004	12	137.50
2004-02-26	157,996	160,000	157,000	160,000	6	133.33
2004-02-25	160,000	162,004	156,004	156,004	30	130
2004-02-24	175,001	175,001	165,004	166,001	18	138.33
2004-02-23	168,005	174,005	166,997	174,005	26	145
2004-02-20	165,004	165,004	163,000	165,004	21	137.50
2004-02-19	163,000	163,996	163,000	163,000	13	135.83
2004-02-18	175,998	175,998	165,004	165,004	13	137.50
2004-02-17	165,004	169,997	163,996	169,997	4	141.66
2004-02-16	172,997	172,997	166,001	166,001	43	138.33
2004-02-13	151,995	163,996	151,995	163,996	27	136.66
2004-02-12	160,000	160,000	153,999	154,995	12	129.16
2004-02-10	159,004	159,004	154,995	157,996	14	131.66
2004-02-09	159,004	160,996	156,004	159,004	21	132.50
2004-02-06	157,000	162,004	151,995	162,004	16	135
2004-02-05	157,000	163,996	154,995	156,004	9	130
2004-02-04	160,000	163,996	150,003	157,000	12	130.83
2004-02-03	162,004	162,004	160,000	162,004	17	135
2004-02-02	160,996	163,996	160,000	163,000	25	135.83
2004-01-30	165,004	169,001	160,996	169,001	24	140.83
2004-01-29	175,001	175,001	166,001	166,001	17	138.33
2004-01-28	181,998	181,998	171,005	178,002	25	148.34
2004-01-27	172,997	187,999	172,997	177,006	36	147.51
2004-01-26	172,997	175,998	171,005	174,005	15	145
2004-01-23	184,002	184,998	180,006	181,998	18	151.67
2004-01-22	197,000	197,000	185,995	187,003	19	155.84
2004-01-21	200,000	200,000	191,995	193,003	53	160.84
2004-01-20	180,006	197,996	178,998	197,996	45	165
2004-01-19	172,997	178,002	168,005	178,002	24	148.34
2004-01-16	165,004	169,997	165,004	168,005	11	140
2004-01-15	172,997	180,006	169,997	169,997	18	141.66
2004-01-14	172,001	172,001	168,005	172,001	15	143.33
2004-01-13	174,005	178,998	166,997	172,001	15	143.33
2004-01-09	168,005	168,005	165,004	166,997	31	139.16
2004-01-08	160,000	169,001	160,000	165,004	39	137.50
2004-01-07	150,999	159,004	145,995	159,004	17	132.50
2004-01-06	154,995	154,995	147,999	150,003	27	125
2004-01-05	159,004	160,000	153,999	153,999	11	128.33

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