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 [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	31,599	32,499	31,599	32,049	7	106.83
2008-12-29	33,000	33,000	31,800	32,001	15	106.67
2008-12-25	31,200	32,799	31,200	32,001	13	106.67
2008-12-24	32,001	32,901	31,899	31,899	43	106.33
2008-12-22	32,700	34,350	32,100	33,549	132	111.83
2008-12-19	34,200	34,200	32,100	33,501	49	111.67
2008-12-18	33,351	33,900	33,351	33,801	30	112.67
2008-12-17	33,201	33,300	33,201	33,300	14	111
2008-12-16	32,499	33,300	32,499	33,099	24	110.33
2008-12-15	31,599	32,499	30,600	32,499	53	108.33
2008-12-12	31,101	32,001	31,050	32,001	24	106.67
2008-12-11	31,851	31,851	30,600	31,200	59	104
2008-12-10	29,250	31,800	29,250	30,249	33	100.83
2008-12-09	30,000	30,099	27,999	29,199	116	97.33
2008-12-08	33,099	33,099	30,300	30,351	81	101.17
2008-12-05	37,501	37,501	34,200	34,299	88	114.33
2008-12-04	38,050	38,500	38,050	38,200	16	127.33
2008-12-03	40,801	40,999	37,999	37,999	57	126.66
2008-12-02	39,151	39,151	37,000	37,999	10	126.66
2008-12-01	40,000	40,000	39,901	40,000	7	133.33
2008-11-28	39,199	39,499	39,100	39,499	5	131.66
2008-11-27	40,951	40,951	39,199	39,301	22	131
2008-11-26	39,049	39,100	37,999	38,149	27	127.16
2008-11-25	39,949	39,949	38,599	39,799	19	132.66
2008-11-21	36,001	39,799	33,000	39,799	74	132.66
2008-11-20	38,149	38,149	36,901	37,000	111	123.33
2008-11-19	43,000	43,900	39,499	40,849	82	136.16
2008-11-18	41,101	43,300	41,101	43,000	54	143.33
2008-11-17	40,000	41,899	40,000	41,899	44	139.66
2008-11-14	39,349	40,900	39,301	40,501	73	135
2008-11-13	38,200	39,199	37,999	39,199	30	130.66
2008-11-12	37,099	37,801	36,499	37,750	38	125.83
2008-11-11	35,701	38,851	35,701	37,000	92	123.33
2008-11-10	33,999	37,201	33,999	36,499	132	121.66
2008-11-07	33,501	33,651	33,099	33,300	186	111
2008-11-06	34,851	34,851	33,501	33,549	165	111.83
2008-11-05	33,000	35,749	33,000	35,500	123	118.33
2008-11-04	32,499	33,501	32,301	33,000	21	110
2008-10-31	30,000	32,601	30,000	32,499	103	108.33
2008-10-30	29,601	30,150	28,800	30,150	131	100.50
2008-10-29	28,101	29,619	28,101	29,601	61	98.67
2008-10-28	27,999	27,999	26,001	27,999	112	93.33
2008-10-27	28,101	28,500	27,999	28,359	154	94.53
2008-10-24	29,211	29,301	28,311	28,500	35	95
2008-10-23	27,999	28,011	25,401	28,011	125	93.37
2008-10-22	28,749	28,749	28,401	28,401	5	94.67
2008-10-21	29,199	29,949	29,199	29,949	81	99.83
2008-10-20	30,000	30,000	28,101	28,320	33	94.40
2008-10-17	28,701	29,301	28,101	28,500	90	95
2008-10-16	28,500	29,001	28,500	29,001	35	96.67
2008-10-15	28,500	32,001	28,500	31,101	182	103.67
2008-10-14	27,999	29,001	27,999	29,001	67	96.67
2008-10-10	26,001	26,001	26,001	26,001	116	86.67
2008-10-09	25,719	29,019	24,701	29,001	127	96.67
2008-10-08	27,801	28,719	26,010	26,019	95	86.73
2008-10-07	23,000	29,001	23,000	29,001	386	96.67
2008-10-06	26,601	26,601	26,001	26,001	82	86.67
2008-10-03	30,099	30,201	29,601	29,601	53	98.67
2008-10-02	31,299	32,400	31,299	31,299	46	104.33
2008-10-01	32,001	32,100	31,449	31,449	100	104.83
2008-09-30	32,049	33,000	30,501	33,000	32	110
2008-09-29	33,201	33,900	32,850	32,850	10	109.50
2008-09-26	34,401	34,401	33,201	33,201	57	110.67
2008-09-25	35,001	35,001	34,899	34,899	3	116.33
2008-09-24	35,001	35,001	35,001	35,001	17	116.67
2008-09-22	35,001	35,800	34,500	34,500	32	115
2008-09-19	34,551	35,500	34,500	35,001	17	116.67
2008-09-18	35,200	35,200	32,550	34,101	53	113.67
2008-09-17	34,050	36,001	34,050	35,851	73	119.50
2008-09-16	32,151	34,101	32,151	33,999	159	113.33
2008-09-12	36,001	36,049	35,001	36,049	38	120.16
2008-09-11	37,000	37,399	36,100	36,100	123	120.33
2008-09-10	38,401	38,899	37,000	38,899	24	129.66
2008-09-09	39,949	39,949	38,401	38,401	27	128
2008-09-08	38,650	41,500	38,551	40,051	126	133.50
2008-09-05	37,501	39,400	37,000	38,701	74	129
2008-09-04	38,599	39,499	38,599	39,001	66	130
2008-09-03	40,051	40,051	38,500	38,500	51	128.33
2008-09-02	38,650	40,051	38,350	40,051	75	133.50
2008-09-01	37,999	41,401	37,999	39,700	73	132.33
2008-08-29	39,700	39,700	39,451	39,451	11	131.50
2008-08-28	37,501	40,000	37,501	38,050	49	126.83
2008-08-27	37,201	38,299	37,000	38,299	20	127.66
2008-08-26	37,000	37,999	36,751	37,999	7	126.66
2008-08-25	37,999	38,500	37,051	38,200	48	127.33
2008-08-22	35,599	36,049	35,500	36,049	34	120.16
2008-08-21	37,501	37,501	37,051	37,051	6	123.50
2008-08-20	36,799	37,201	36,799	37,201	16	124
2008-08-19	37,051	37,051	36,799	36,901	14	123
2008-08-18	37,549	37,600	37,549	37,600	20	125.33
2008-08-15	36,700	37,549	35,800	36,751	54	122.50
2008-08-14	37,000	37,099	36,700	37,099	40	123.66
2008-08-13	39,001	39,400	37,501	39,001	34	130
2008-08-12	40,201	40,201	38,800	38,800	34	129.33
2008-08-11	40,849	41,299	39,349	40,150	50	133.83
2008-08-08	39,100	39,901	38,899	39,301	31	131
2008-08-07	39,001	40,900	38,500	40,900	40	136.33
2008-08-06	37,549	40,000	37,549	40,000	101	133.33
2008-08-05	36,001	36,901	35,500	36,001	111	120
2008-08-04	37,399	37,699	35,899	35,899	196	119.66
2008-08-01	39,499	39,499	37,501	38,200	106	127.33
2008-07-31	40,051	40,699	40,051	40,099	50	133.66
2008-07-30	40,000	41,101	40,000	41,101	167	137
2008-07-29	43,000	43,000	42,100	42,100	22	140.33
2008-07-28	42,199	44,800	42,199	43,051	16	143.50
2008-07-25	44,800	45,050	42,601	42,751	25	142.50
2008-07-24	44,500	44,899	43,900	44,500	58	148.33
2008-07-23	45,101	45,101	43,900	44,500	49	148.33
2008-07-22	41,101	41,599	40,600	41,101	83	137
2008-07-18	46,301	46,301	44,299	44,299	67	147.66
2008-07-17	45,299	45,299	42,001	42,301	112	141
2008-07-16	44,500	44,599	44,350	44,401	15	148
2008-07-15	45,050	45,299	44,500	45,299	20	151
2008-07-14	45,401	46,499	45,001	45,050	192	150.17
2008-07-11	49,199	49,199	48,599	49,001	10	163.34
2008-07-10	50,000	50,000	49,499	49,499	3	165
2008-07-09	50,201	51,101	50,000	50,000	28	166.67
2008-07-08	50,399	50,399	50,000	50,000	5	166.67
2008-07-07	52,901	53,201	51,101	51,701	103	172.34
2008-07-04	49,901	49,901	48,899	48,899	40	163
2008-07-03	50,300	50,399	49,901	50,099	32	167
2008-07-02	51,599	51,599	49,901	49,901	77	166.34
2008-07-01	53,000	53,501	52,700	53,000	8	176.67
2008-06-30	50,600	53,000	50,600	53,000	17	176.67
2008-06-27	53,000	53,000	50,999	51,101	33	170.34
2008-06-26	52,901	53,099	52,901	53,099	18	177
2008-06-25	52,499	52,499	51,500	51,500	9	171.67
2008-06-24	53,000	54,599	52,700	52,901	25	176.34
2008-06-23	55,001	55,001	52,400	53,099	31	177
2008-06-20	54,800	55,401	54,500	55,001	22	183.34
2008-06-19	59,100	59,100	54,299	54,299	415	181
2008-06-18	60,099	60,099	59,199	59,199	9	197.33
2008-06-17	59,901	60,399	59,901	60,099	43	200.33
2008-06-16	59,799	60,399	59,400	59,799	55	199.33
2008-06-13	59,100	59,799	55,800	57,501	124	191.67
2008-06-12	59,901	60,099	59,499	59,601	70	198.67
2008-06-11	62,100	62,100	58,500	60,900	126	203
2008-06-10	63,900	63,999	62,601	63,501	223	211.67
2008-06-09	61,401	62,499	60,000	62,400	79	208
2008-06-06	60,900	61,899	60,201	61,899	115	206.33
2008-06-05	60,000	61,401	60,000	61,401	30	204.67
2008-06-04	60,000	60,000	59,799	60,000	18	200
2008-06-03	60,000	60,699	60,000	60,300	25	201
2008-06-02	59,499	61,101	59,499	60,501	16	201.67
2008-05-30	60,600	60,600	59,499	59,700	10	199
2008-05-29	59,400	60,801	59,400	60,801	46	202.67
2008-05-28	59,499	59,499	59,400	59,400	45	198
2008-05-27	59,499	59,499	58,599	59,499	30	198.33
2008-05-26	60,099	60,099	60,000	60,000	23	200
2008-05-23	60,099	60,900	60,000	60,600	41	202
2008-05-22	60,000	60,399	60,000	60,399	28	201.33
2008-05-21	60,099	60,300	59,799	60,201	73	200.67
2008-05-20	62,700	62,700	60,999	61,899	38	206.33
2008-05-19	63,300	63,300	62,400	62,700	34	209
2008-05-16	60,999	62,799	60,999	62,799	75	209.33
2008-05-15	60,801	60,999	60,501	60,999	61	203.33
2008-05-14	60,201	60,801	60,099	60,300	32	201
2008-05-13	60,801	60,900	60,600	60,600	31	202
2008-05-12	60,000	60,999	59,901	60,900	64	203
2008-05-09	60,999	61,200	60,201	60,201	35	200.67
2008-05-08	60,900	60,999	59,601	60,000	152	200
2008-05-07	60,201	60,999	60,000	60,501	57	201.67
2008-05-02	57,999	60,501	57,999	60,099	61	200.33
2008-05-01	57,000	58,500	57,000	57,501	142	191.67
2008-04-30	58,800	60,000	57,000	57,099	113	190.33
2008-04-28	59,301	59,601	59,001	59,199	63	197.33
2008-04-25	61,401	61,500	59,700	60,099	90	200.33
2008-04-24	60,501	60,801	60,300	60,801	75	202.67
2008-04-23	62,199	63,399	61,101	63,000	44	210
2008-04-22	61,701	63,900	61,701	63,000	134	210
2008-04-21	61,701	61,701	61,701	61,701	6	205.67
2008-04-18	60,000	61,500	60,000	61,200	52	204
2008-04-17	60,201	61,899	60,000	60,099	43	200.33
2008-04-16	60,999	62,001	60,201	60,300	33	201
2008-04-15	60,399	60,399	60,399	60,399	1	201.33
2008-04-14	60,399	60,900	60,000	60,900	21	203
2008-04-11	62,301	62,499	60,999	62,400	53	208
2008-04-10	62,001	62,301	61,599	62,301	24	207.67
2008-04-09	62,199	63,999	62,199	63,399	76	211.33
2008-04-08	65,001	66,199	62,001	62,199	213	207.33
2008-04-07	65,500	65,500	64,101	64,899	24	216.33
2008-04-04	63,000	65,299	63,000	64,899	144	216.33
2008-04-03	61,299	63,999	61,299	63,999	55	213.33
2008-04-02	61,800	65,401	61,800	62,301	302	207.67
2008-04-01	58,500	62,901	57,801	62,901	215	209.67
2008-03-31	57,999	58,401	57,300	57,900	126	193
2008-03-28	51,500	55,500	50,999	55,001	152	183.34
2008-03-27	54,899	54,899	54,500	54,500	12	181.67
2008-03-26	53,999	54,899	53,801	54,899	15	183
2008-03-25	55,500	55,500	55,001	55,001	80	183.34
2008-03-24	55,001	55,200	54,101	55,001	85	183.34
2008-03-21	54,701	55,001	54,599	55,001	70	183.34
2008-03-19	53,300	55,001	53,300	54,701	62	182.34
2008-03-18	51,899	53,201	51,401	53,201	49	177.34
2008-03-17	52,901	52,901	52,001	52,199	79	174
2008-03-14	53,300	54,800	53,201	54,299	67	181
2008-03-13	55,001	55,299	54,200	54,299	22	181
2008-03-12	54,500	55,500	54,500	55,500	93	185
2008-03-11	54,299	54,500	53,000	54,500	47	181.67
2008-03-10	54,701	55,299	53,699	54,200	108	180.67
2008-03-07	55,299	55,899	54,500	55,899	22	186.33
2008-03-06	56,199	56,799	56,199	56,301	27	187.67
2008-03-05	56,901	56,901	56,301	56,499	22	188.33
2008-03-04	58,500	58,500	56,301	57,099	44	190.33
2008-03-03	56,001	57,099	54,500	57,000	77	190
2008-02-29	55,899	56,100	54,599	55,001	104	183.34
2008-02-28	55,500	59,001	55,401	57,300	81	191
2008-02-27	59,499	59,799	55,800	57,000	306	190
2008-02-26	55,001	58,200	55,001	58,200	211	194
2008-02-25	52,901	53,501	52,901	53,201	16	177.34
2008-02-22	50,999	51,599	50,999	51,401	22	171.34
2008-02-21	51,500	51,500	51,200	51,200	25	170.67
2008-02-20	52,199	52,199	51,500	51,500	21	171.67
2008-02-19	53,801	53,900	51,599	52,700	22	175.67
2008-02-18	53,000	53,900	52,499	53,300	99	177.67
2008-02-15	50,600	53,900	50,501	53,900	39	179.67
2008-02-14	51,500	52,001	50,600	52,001	16	173.34
2008-02-13	50,201	50,600	49,901	50,000	28	166.67
2008-02-12	50,300	50,300	50,099	50,099	29	167
2008-02-08	53,000	53,000	51,299	52,301	8	174.34
2008-02-07	50,000	53,000	50,000	52,499	27	175
2008-02-06	50,099	50,801	50,099	50,801	26	169.34
2008-02-05	52,100	52,100	51,200	51,701	23	172.34
2008-02-04	53,501	53,999	52,601	53,600	94	178.67
2008-02-01	53,399	53,501	52,301	52,301	22	174.34
2008-01-31	52,001	52,400	50,000	52,400	67	174.67
2008-01-30	53,501	53,501	51,200	51,500	53	171.67
2008-01-29	52,301	52,301	51,800	51,800	26	172.67
2008-01-28	55,899	55,899	52,100	52,901	43	176.34
2008-01-25	52,499	54,401	52,499	54,401	89	181.34
2008-01-24	50,201	52,301	50,201	52,001	81	173.34
2008-01-23	52,499	52,499	50,399	51,200	101	170.67
2008-01-22	49,250	49,949	49,199	49,199	47	164
2008-01-21	50,801	52,001	49,799	51,599	51	172
2008-01-18	49,100	51,500	49,100	51,299	84	171
2008-01-17	47,501	50,000	47,501	48,500	128	161.67
2008-01-16	48,599	49,499	47,549	47,999	216	160
2008-01-15	55,800	55,800	52,499	52,499	101	175
2008-01-11	58,500	58,500	55,800	56,100	81	187
2008-01-10	59,799	59,799	58,299	58,899	29	196.33
2008-01-09	58,899	59,001	57,000	59,001	30	196.67
2008-01-08	58,500	59,301	57,801	59,301	99	197.67
2008-01-07	54,800	57,699	54,800	57,399	116	191.33
2008-01-04	57,999	57,999	56,001	56,499	28	188.33

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