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 [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	59,001	59,001	58,401	58,800	13	196
2007-12-27	60,099	60,600	56,601	58,101	303	193.67
2007-12-26	62,400	63,201	61,500	61,599	40	205.33
2007-12-25	62,799	63,300	60,999	62,499	115	208.33
2007-12-21	60,099	60,300	59,799	60,300	160	201
2007-12-20	59,799	59,901	58,701	59,901	212	199.67
2007-12-19	58,500	59,001	58,401	59,001	203	196.67
2007-12-18	58,701	59,601	58,500	58,899	103	196.33
2007-12-17	58,701	60,099	58,701	59,601	222	198.67
2007-12-14	58,701	59,400	58,701	59,100	96	197
2007-12-13	59,901	60,000	59,301	59,499	48	198.33
2007-12-12	59,499	60,201	59,499	59,901	115	199.67
2007-12-11	60,201	60,300	58,500	60,300	50	201
2007-12-10	60,000	60,399	59,799	60,201	246	200.67
2007-12-07	60,000	60,801	59,001	60,000	90	200
2007-12-06	60,900	60,900	59,799	60,099	88	200.33
2007-12-05	58,701	60,600	58,599	60,600	99	202
2007-12-04	59,499	60,300	59,499	59,700	258	199
2007-12-03	55,200	57,999	55,200	57,999	94	193.33
2007-11-30	53,999	56,400	53,900	55,500	114	185
2007-11-29	52,901	53,999	52,901	53,900	77	179.67
2007-11-28	51,200	52,100	50,600	52,001	71	173.34
2007-11-27	48,500	50,699	47,999	50,600	142	168.67
2007-11-26	47,000	47,699	46,901	47,549	89	158.50
2007-11-22	46,301	49,199	46,301	47,951	46	159.84
2007-11-21	48,599	48,599	47,501	47,501	60	158.34
2007-11-20	48,500	48,599	46,301	48,599	128	162
2007-11-19	51,401	52,001	50,600	50,999	62	170
2007-11-16	49,199	51,200	49,199	50,399	18	168
2007-11-15	52,601	52,601	50,099	50,099	39	167
2007-11-14	50,801	52,301	50,000	52,301	57	174.34
2007-11-13	48,449	49,901	47,600	48,851	49	162.84
2007-11-12	48,800	48,800	46,499	47,000	123	156.67
2007-11-09	51,500	51,500	49,199	49,199	59	164
2007-11-08	50,000	50,501	47,999	50,501	159	168.34
2007-11-07	51,500	52,001	50,600	50,699	118	169
2007-11-06	52,199	52,799	51,299	51,500	105	171.67
2007-11-05	54,299	55,001	53,000	53,000	148	176.67
2007-11-02	56,199	56,199	53,501	55,299	160	184.33
2007-11-01	58,101	58,401	56,301	57,000	62	190
2007-10-31	59,001	59,001	56,700	57,099	141	190.33
2007-10-30	58,800	59,901	57,999	58,200	267	194
2007-10-29	57,000	59,001	56,799	57,699	344	192.33
2007-10-26	53,999	56,499	53,999	56,001	93	186.67
2007-10-25	56,301	56,301	52,301	54,500	125	181.67
2007-10-24	57,099	57,399	55,899	56,799	84	189.33
2007-10-23	56,499	57,999	55,299	56,100	138	187
2007-10-22	53,000	56,400	52,499	54,899	207	183
2007-10-19	58,500	58,500	53,501	55,899	178	186.33
2007-10-18	54,500	58,401	52,901	57,000	190	190
2007-10-17	55,001	56,001	54,101	55,299	228	184.33
2007-10-16	57,399	57,999	55,500	56,400	211	188
2007-10-15	60,000	60,201	59,301	59,901	203	199.67
2007-10-12	57,999	59,499	57,801	58,299	194	194.33
2007-10-11	56,001	57,999	54,599	57,099	139	190.33
2007-10-10	58,500	58,899	56,199	56,499	188	188.33
2007-10-09	60,000	60,999	57,699	59,001	320	196.67
2007-10-05	53,099	56,199	52,400	56,100	252	187
2007-10-04	53,000	53,801	50,000	52,001	261	173.34
2007-10-03	50,000	52,499	49,499	52,499	169	175
2007-10-02	50,900	50,900	49,100	49,649	205	165.50
2007-10-01	47,801	50,900	47,099	50,900	181	169.67
2007-09-28	49,001	49,499	47,099	48,599	148	162
2007-09-27	46,499	47,849	46,499	47,450	199	158.17
2007-09-26	41,101	45,101	40,249	45,050	143	150.17
2007-09-25	41,050	41,599	40,051	41,101	83	137
2007-09-21	42,049	42,301	41,500	41,701	64	139
2007-09-20	42,100	43,000	41,701	42,100	138	140.33
2007-09-19	42,250	44,299	41,851	42,001	238	140
2007-09-18	41,401	43,300	41,299	42,649	580	142.16
2007-09-14	42,799	42,799	40,399	40,399	749	134.66
2007-09-13	45,500	45,500	43,201	44,401	158	148
2007-09-12	48,101	48,749	45,149	45,701	430	152.34
2007-09-11	50,000	50,000	48,800	49,151	216	163.84
2007-09-10	50,000	53,000	49,601	51,500	298	171.67
2007-09-07	49,901	52,700	49,400	52,400	594	174.67
2007-09-06	49,349	49,349	47,651	48,701	382	162.34
2007-09-05	50,999	51,200	50,399	50,699	112	169
2007-09-04	52,100	52,100	51,200	51,200	95	170.67
2007-09-03	53,000	53,300	52,301	52,499	86	175
2007-08-31	51,101	52,001	50,801	52,001	96	173.34
2007-08-30	51,299	53,000	50,501	51,101	96	170.34
2007-08-29	50,000	51,800	49,499	51,101	182	170.34
2007-08-28	52,499	53,501	52,499	53,000	105	176.67
2007-08-27	54,800	55,101	53,900	54,500	37	181.67
2007-08-24	55,200	56,001	53,501	53,801	294	179.34
2007-08-23	53,000	53,801	50,999	53,801	345	179.34
2007-08-22	53,000	53,000	52,400	53,000	59	176.67
2007-08-21	55,200	55,200	53,300	53,999	64	180
2007-08-20	55,101	55,101	52,601	54,200	328	180.67
2007-08-17	54,299	54,299	50,000	50,099	300	167
2007-08-16	53,999	54,800	50,501	54,800	564	182.67
2007-08-15	57,699	58,701	55,500	55,500	139	185
2007-08-14	61,401	61,401	57,999	59,001	112	196.67
2007-08-13	62,700	62,700	60,000	61,500	67	205
2007-08-10	61,299	63,300	60,300	61,500	128	205
2007-08-09	61,800	63,999	61,701	63,000	194	210
2007-08-08	63,099	63,399	61,500	62,199	79	207.33
2007-08-07	64,200	64,899	63,099	63,099	44	210.33
2007-08-06	65,101	65,101	63,000	64,101	86	213.67
2007-08-03	65,701	68,500	65,701	67,099	53	223.66
2007-08-02	65,500	65,899	65,200	65,800	72	219.33
2007-08-01	67,900	67,900	65,101	65,200	149	217.33
2007-07-31	69,499	69,700	67,201	67,399	92	224.66
2007-07-30	67,000	69,001	67,000	69,001	53	230
2007-07-27	67,501	68,200	67,201	67,600	122	225.33
2007-07-26	68,800	68,800	67,999	68,599	144	228.66
2007-07-25	68,899	69,799	67,999	69,799	83	232.66
2007-07-24	67,999	70,999	67,699	70,399	243	234.66
2007-07-23	67,900	67,900	66,799	67,501	229	225
2007-07-20	70,099	71,500	68,701	69,400	329	231.33
2007-07-19	74,701	75,001	71,101	72,100	182	240.33
2007-07-18	76,001	77,000	73,999	74,701	339	249
2007-07-17	78,599	78,899	76,601	77,699	51	259
2007-07-13	78,800	79,001	77,501	78,899	57	263
2007-07-12	79,601	79,700	77,099	78,800	102	262.67
2007-07-11	79,100	80,999	79,001	80,000	103	266.67
2007-07-10	79,001	80,201	79,001	79,301	77	264.34
2007-07-09	80,099	80,600	80,000	80,501	41	268.34
2007-07-06	80,999	80,999	79,301	80,600	130	268.67
2007-07-05	82,001	83,000	81,599	82,001	155	273.34
2007-07-04	80,999	84,500	80,999	82,301	196	274.34
2007-07-03	80,300	80,699	80,000	80,699	408	269
2007-07-02	78,701	79,901	78,500	79,499	103	265
2007-06-29	77,999	78,200	77,201	78,200	313	260.67
2007-06-28	77,801	78,701	77,000	77,999	64	260
2007-06-27	78,899	78,899	76,601	76,700	70	255.67
2007-06-26	78,800	78,800	77,000	78,401	58	261.34
2007-06-25	78,500	78,599	77,501	77,801	52	259.34
2007-06-22	79,001	79,499	78,500	78,599	34	262
2007-06-21	78,500	80,501	78,500	78,899	67	263
2007-06-20	78,299	80,999	77,300	80,501	147	268.34
2007-06-19	80,999	80,999	77,501	77,999	192	260
2007-06-18	82,901	83,000	80,000	80,900	276	269.67
2007-06-15	79,499	80,000	77,099	79,901	320	266.34
2007-06-14	76,001	82,001	76,001	80,999	297	270
2007-06-13	75,701	75,800	73,999	75,401	90	251.34
2007-06-12	75,500	76,301	74,500	75,401	228	251.34
2007-06-11	74,401	76,301	74,101	74,500	152	248.33
2007-06-08	72,601	73,801	72,001	73,501	44	245
2007-06-07	73,000	73,300	72,499	73,300	62	244.33
2007-06-06	74,599	75,299	73,399	73,399	299	244.66
2007-06-05	74,599	75,899	74,599	74,800	98	249.33
2007-06-04	76,001	76,601	74,401	76,001	264	253.34
2007-06-01	73,801	75,401	72,799	75,001	228	250
2007-05-31	73,300	75,500	72,601	73,999	109	246.66
2007-05-30	75,299	76,001	72,001	73,300	356	244.33
2007-05-29	72,301	74,800	72,199	73,999	245	246.66
2007-05-28	72,901	73,600	70,201	72,601	569	242
2007-05-25	67,501	73,099	67,501	73,099	402	243.66
2007-05-24	71,299	71,299	68,101	68,101	370	227
2007-05-23	74,500	74,800	71,599	72,199	379	240.66
2007-05-22	68,800	73,000	67,801	72,100	1,158	240.33
2007-05-21	73,099	73,099	67,501	69,301	479	231
2007-05-18	77,000	77,000	73,501	75,101	270	250.34
2007-05-17	80,000	80,999	77,399	77,399	155	258
2007-05-16	80,999	81,299	79,901	81,299	220	271
2007-05-15	85,899	85,899	79,901	82,601	300	275.34
2007-05-14	89,001	89,601	86,601	87,201	158	290.67
2007-05-11	89,301	90,900	88,800	89,901	56	299.67
2007-05-10	91,899	91,899	89,799	90,801	120	302.67
2007-05-09	91,101	91,599	90,600	90,801	68	302.67
2007-05-08	92,100	93,000	90,999	91,899	82	306.33
2007-05-07	94,599	94,701	91,500	92,799	184	309.33
2007-05-02	92,400	92,601	90,999	92,601	131	308.67
2007-05-01	90,999	92,001	90,600	92,001	44	306.67
2007-04-27	88,500	91,701	88,101	91,701	324	305.67
2007-04-26	90,699	90,999	90,201	90,501	156	301.67
2007-04-25	92,700	93,000	90,399	91,500	71	305
2007-04-24	90,399	92,700	90,000	90,999	124	303.33
2007-04-23	90,600	92,499	90,600	90,900	107	303
2007-04-20	90,801	91,899	90,501	91,401	175	304.67
2007-04-19	90,201	92,601	90,201	91,800	213	306
2007-04-18	92,301	93,000	90,000	90,201	260	300.67
2007-04-17	93,000	94,800	92,199	93,300	326	311
2007-04-16	95,200	95,401	89,400	90,099	423	300.33
2007-04-13	96,100	99,100	95,500	96,001	160	320
2007-04-12	97,201	97,201	96,499	96,499	22	321.66
2007-04-11	97,600	97,900	96,499	97,000	41	323.33
2007-04-10	97,000	99,001	96,601	97,501	114	325
2007-04-09	100,000	100,000	97,999	98,599	68	328.66
2007-04-06	100,000	102,001	99,499	99,901	147	333
2007-04-05	102,001	103,000	100,000	100,000	306	333.33
2007-04-04	100,999	102,001	100,000	100,999	147	336.66
2007-04-03	98,500	102,001	98,500	100,999	228	336.66
2007-04-02	98,899	99,700	97,999	99,001	148	330
2007-03-30	99,400	99,499	98,101	98,500	67	328.33
2007-03-29	95,001	98,800	95,001	98,701	159	329
2007-03-28	96,301	96,499	95,001	95,001	80	316.67
2007-03-27	96,400	96,400	95,800	96,199	71	320.66
2007-03-26	95,101	96,400	95,001	96,400	169	321.33
2007-03-23	97,600	97,600	96,400	96,400	104	321.33
2007-03-22	98,800	99,601	97,801	98,401	157	328
2007-03-20	98,101	98,599	97,099	98,500	72	328.33
2007-03-19	98,899	98,899	96,601	98,500	80	328.33
2007-03-16	99,100	99,601	96,100	97,201	149	324
2007-03-15	98,599	99,799	98,500	99,100	168	330.33
2007-03-14	97,999	99,001	97,501	98,599	254	328.66
2007-03-13	100,999	100,999	99,799	100,999	201	336.66
2007-03-12	103,000	103,000	100,000	100,999	191	336.66
2007-03-09	103,000	103,000	100,999	103,000	207	343.33
2007-03-08	103,999	103,999	100,000	103,000	230	343.33
2007-03-07	105,001	105,001	100,999	103,000	496	343.33
2007-03-06	93,000	103,000	92,499	103,000	940	343.33
2007-03-05	99,001	100,000	92,001	93,000	480	310
2007-03-02	102,001	105,001	100,000	102,001	335	340
2007-03-01	105,001	106,001	100,999	103,000	387	343.33
2007-02-28	97,999	105,001	97,999	105,001	917	350
2007-02-27	112,001	112,001	107,999	107,999	356	360
2007-02-26	115,001	115,001	110,999	112,001	362	373.34
2007-02-23	107,999	116,001	107,999	115,001	1,484	383.34
2007-02-22	107,000	109,001	106,001	109,001	346	363.34
2007-02-21	107,999	107,999	106,001	107,000	230	356.67
2007-02-20	107,000	109,001	107,000	109,001	203	363.34
2007-02-19	107,000	107,999	105,001	107,999	327	360
2007-02-16	106,001	107,999	106,001	107,999	299	360
2007-02-15	110,000	110,000	107,000	107,999	277	360
2007-02-14	107,999	110,000	106,001	110,000	305	366.67
2007-02-13	109,001	109,001	107,999	109,001	227	363.34
2007-02-09	107,999	110,999	107,999	110,000	239	366.67
2007-02-08	109,001	110,000	107,000	107,000	217	356.67
2007-02-07	109,001	110,999	109,001	109,001	288	363.34
2007-02-06	112,001	112,001	110,000	110,999	260	370
2007-02-05	112,001	113,999	110,999	112,001	209	373.34
2007-02-02	115,001	115,001	110,999	110,999	209	370
2007-02-01	110,000	113,000	110,000	113,000	318	376.67
2007-01-31	112,001	112,001	110,000	110,999	231	370
2007-01-30	116,001	116,001	110,999	110,999	371	370
2007-01-29	115,001	116,001	113,000	113,000	271	376.67
2007-01-26	112,001	113,999	112,001	113,999	298	380
2007-01-25	117,000	117,000	112,001	112,001	433	373.34
2007-01-24	116,001	117,000	113,000	115,001	924	383.34
2007-01-23	117,000	120,000	116,001	117,999	1,603	393.33
2007-01-22	123,000	126,001	122,001	125,001	1,071	416.67
2007-01-19	120,000	123,000	119,001	123,000	745	410
2007-01-18	113,000	119,001	112,001	117,000	652	390
2007-01-17	116,001	116,001	113,000	115,001	370	383.34
2007-01-16	110,000	117,000	110,000	116,001	620	386.67
2007-01-15	110,000	110,000	107,999	109,001	183	363.34
2007-01-12	107,000	109,001	106,001	109,001	299	363.34
2007-01-11	110,000	112,001	107,000	107,000	236	356.67
2007-01-10	110,000	110,000	107,999	109,001	208	363.34
2007-01-09	112,001	112,001	110,000	110,000	71	366.67
2007-01-05	113,000	113,999	110,999	112,001	131	373.34
2007-01-04	110,999	113,999	110,999	112,001	63	373.34

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