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 [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	28,641	28,671	28,629	28,671	72	95.57
2009-12-29	28,509	28,650	28,491	28,650	83	95.50
2009-12-28	28,551	28,701	28,521	28,521	188	95.07
2009-12-25	28,299	28,560	27,840	28,560	62	95.20
2009-12-24	28,230	28,299	27,861	28,299	121	94.33
2009-12-22	28,800	29,100	28,011	28,239	540	94.13
2009-12-21	25,560	28,500	25,500	28,500	785	95
2009-12-18	26,001	26,001	25,299	25,500	135	85
2009-12-17	26,001	26,091	25,800	25,851	39	86.17
2009-12-16	25,899	26,199	25,560	26,001	95	86.67
2009-12-15	26,199	26,241	25,551	25,971	220	86.57
2009-12-14	27,000	27,351	26,220	26,499	39	88.33
2009-12-11	27,000	27,000	26,499	27,000	129	90
2009-12-10	27,699	27,699	26,100	26,511	158	88.37
2009-12-09	28,200	28,200	27,549	27,789	128	92.63
2009-12-08	28,011	28,101	27,000	27,600	135	92
2009-12-07	29,001	29,001	27,999	28,011	39	93.37
2009-12-04	28,440	28,500	27,600	28,500	66	95
2009-12-03	28,299	28,629	28,029	28,500	36	95
2009-12-02	28,200	28,701	28,200	28,701	2	95.67
2009-12-01	27,399	28,800	27,399	28,800	18	96
2009-11-30	28,401	28,401	27,300	28,299	37	94.33
2009-11-27	27,900	29,001	27,900	29,001	7	96.67
2009-11-26	27,801	30,699	27,801	30,099	67	100.33
2009-11-25	29,001	29,001	27,000	27,699	35	92.33
2009-11-24	28,500	28,500	28,500	28,500	3	95
2009-11-20	27,501	28,500	27,501	28,500	27	95
2009-11-19	27,600	27,999	27,600	27,801	4	92.67
2009-11-18	28,701	28,701	27,549	27,999	5	93.33
2009-11-17	29,100	29,100	27,801	29,001	54	96.67
2009-11-16	30,099	30,099	29,001	29,799	31	99.33
2009-11-13	30,600	31,500	30,099	30,099	18	100.33
2009-11-12	30,501	30,501	30,501	30,501	3	101.67
2009-11-11	30,600	30,999	30,501	30,750	13	102.50
2009-11-10	32,001	32,001	30,501	30,501	13	101.67
2009-11-09	34,599	34,599	33,201	33,201	24	110.67
2009-11-06	30,900	32,001	30,501	30,999	15	103.33
2009-11-05	30,699	31,050	30,699	31,050	10	103.50
2009-11-04	31,599	31,599	31,200	31,200	6	104
2009-11-02	31,599	31,599	31,599	31,599	4	105.33
2009-10-30	32,001	32,001	30,699	31,599	13	105.33
2009-10-29	31,401	31,401	31,401	31,401	1	104.67
2009-10-28	31,350	31,350	30,999	30,999	11	103.33
2009-10-27	31,149	31,500	31,149	31,500	10	105
2009-10-26	32,001	32,001	32,001	32,001	13	106.67
2009-10-23	33,000	33,000	31,200	31,899	37	106.33
2009-10-22	32,751	33,150	32,751	32,850	6	109.50
2009-10-21	32,001	32,349	32,001	32,349	18	107.83
2009-10-20	32,199	32,499	32,199	32,349	6	107.83
2009-10-19	32,751	32,751	32,001	32,199	73	107.33
2009-10-16	35,101	35,101	32,301	33,549	247	111.83
2009-10-15	31,401	35,500	31,401	35,500	283	118.33
2009-10-14	32,049	32,049	31,500	31,500	2	105
2009-10-13	31,500	32,301	31,101	32,301	18	107.67
2009-10-09	30,399	31,500	30,399	30,900	33	103
2009-10-08	30,399	30,399	30,201	30,201	13	100.67
2009-10-06	30,099	30,099	30,000	30,000	31	100
2009-10-05	30,501	30,501	30,000	30,000	2	100
2009-10-02	30,801	30,801	30,000	30,600	27	102
2009-10-01	31,401	31,401	30,600	31,299	21	104.33
2009-09-30	33,000	33,000	33,000	33,000	3	110
2009-09-29	33,801	33,801	33,801	33,801	1	112.67
2009-09-28	32,499	32,901	32,100	32,901	6	109.67
2009-09-25	33,849	33,849	33,000	33,501	13	111.67
2009-09-24	32,901	33,600	32,901	33,600	4	112
2009-09-18	32,700	33,351	32,100	32,100	20	107
2009-09-17	33,399	33,399	32,700	32,700	2	109
2009-09-16	34,200	34,200	32,601	32,601	15	108.67
2009-09-15	33,501	34,200	32,499	34,200	229	114
2009-09-14	34,500	34,500	34,200	34,200	3	114
2009-09-11	33,951	35,001	33,801	34,200	91	114
2009-09-10	33,600	33,600	32,799	33,501	51	111.67
2009-09-09	33,450	33,699	33,399	33,600	18	112
2009-09-08	33,450	33,450	33,000	33,000	6	110
2009-09-07	33,201	33,399	32,301	33,399	205	111.33
2009-09-04	34,251	34,299	33,399	33,399	71	111.33
2009-09-03	34,101	34,101	33,699	33,900	58	113
2009-09-02	34,200	34,401	33,699	33,849	51	112.83
2009-09-01	34,299	34,500	33,999	34,200	169	114
2009-08-31	37,699	37,900	33,699	35,101	61	117
2009-08-28	37,999	37,999	37,699	37,699	3	125.66
2009-08-27	38,101	38,101	36,151	37,600	52	125.33
2009-08-26	40,201	42,799	37,999	37,999	206	126.66
2009-08-25	33,999	38,800	33,999	38,800	160	129.33
2009-08-24	34,401	34,401	33,999	33,999	27	113.33
2009-08-21	34,599	34,599	34,401	34,401	2	114.67
2009-08-20	34,299	34,299	34,200	34,200	6	114
2009-08-19	34,200	34,200	34,200	34,200	1	114
2009-08-18	34,050	34,050	34,050	34,050	5	113.50
2009-08-17	34,299	34,500	34,149	34,500	6	115
2009-08-14	35,101	35,101	35,001	35,101	10	117
2009-08-13	35,401	35,401	35,001	35,101	12	117
2009-08-12	35,950	36,001	35,500	35,500	19	118.33
2009-08-11	36,100	36,100	36,100	36,100	4	120.33
2009-08-10	36,100	36,100	36,049	36,049	19	120.16
2009-08-07	36,799	36,799	36,799	36,799	1	122.66
2009-08-06	36,601	36,700	36,049	36,700	7	122.33
2009-08-05	37,999	37,999	37,099	37,099	19	123.66
2009-08-04	37,099	37,999	36,100	37,501	25	125
2009-08-03	36,301	37,099	36,301	37,099	8	123.66
2009-07-31	36,700	37,999	36,199	36,199	38	120.66
2009-07-30	36,751	36,751	36,700	36,700	10	122.33
2009-07-29	36,199	36,601	36,001	36,001	22	120
2009-07-28	37,801	37,801	36,451	36,601	14	122
2009-07-27	36,799	39,601	36,799	38,299	45	127.66
2009-07-24	36,001	36,001	35,401	35,701	11	119
2009-07-23	36,499	36,901	36,049	36,100	5	120.33
2009-07-22	36,001	36,499	36,001	36,001	9	120
2009-07-21	34,251	36,250	34,251	35,200	6	117.33
2009-07-17	33,600	34,050	33,600	34,050	4	113.50
2009-07-16	34,299	34,701	34,299	34,500	14	115
2009-07-15	33,900	33,900	33,900	33,900	3	113
2009-07-14	32,601	33,801	32,601	33,501	8	111.67
2009-07-13	35,299	35,299	31,800	31,800	57	106
2009-07-10	38,200	38,200	35,500	35,800	22	119.33
2009-07-09	37,000	37,399	36,601	37,399	17	124.66
2009-07-08	39,001	39,001	36,499	36,499	65	121.66
2009-07-07	39,001	39,850	38,050	39,100	41	130.33
2009-07-06	39,400	39,400	39,049	39,049	2	130.16
2009-07-03	37,600	39,100	37,600	38,401	16	128
2009-07-02	40,351	40,351	37,999	38,401	26	128
2009-07-01	39,001	40,399	38,800	39,301	22	131
2009-06-30	37,999	39,001	37,000	39,001	103	130
2009-06-29	41,500	41,500	39,601	40,000	8	133.33
2009-06-26	41,950	42,001	41,950	42,001	2	140
2009-06-25	39,001	42,499	39,001	42,499	21	141.66
2009-06-24	39,400	40,000	39,001	40,000	28	133.33
2009-06-23	40,000	40,000	39,799	40,000	14	133.33
2009-06-22	40,201	40,900	39,901	40,801	18	136
2009-06-19	41,401	41,401	40,999	41,350	6	137.83
2009-06-18	43,000	43,000	40,000	40,201	47	134
2009-06-17	42,049	43,000	42,049	43,000	15	143.33
2009-06-16	46,001	46,001	43,000	43,000	106	143.33
2009-06-15	46,199	47,999	43,450	46,001	93	153.34
2009-06-12	45,899	47,399	44,701	47,000	270	156.67
2009-06-11	38,950	43,501	38,500	43,501	320	145
2009-06-10	35,299	39,499	35,299	39,499	195	131.66
2009-06-09	35,800	35,800	35,500	35,500	10	118.33
2009-06-08	33,999	35,701	33,999	35,599	48	118.66
2009-06-05	33,699	33,750	33,351	33,750	4	112.50
2009-06-04	34,749	34,749	34,050	34,050	10	113.50
2009-06-03	34,500	35,001	34,050	34,050	16	113.50
2009-06-02	37,000	37,000	33,399	35,251	72	117.50
2009-06-01	34,749	35,299	33,000	35,299	82	117.66
2009-05-29	31,899	32,901	30,999	32,400	115	108
2009-05-28	30,801	31,200	30,801	31,200	24	104
2009-05-27	32,100	32,100	30,000	31,401	128	104.67
2009-05-26	30,000	32,001	29,799	32,001	107	106.67
2009-05-25	29,301	29,301	29,001	29,001	44	96.67
2009-05-22	29,499	30,000	29,499	30,000	10	100
2009-05-21	29,199	29,901	27,999	29,901	62	99.67
2009-05-20	28,899	29,199	28,200	28,599	24	95.33
2009-05-19	29,400	29,400	28,401	28,401	38	94.67
2009-05-18	29,700	29,799	29,400	29,799	13	99.33
2009-05-15	29,751	30,501	29,649	30,000	21	100
2009-05-14	30,501	30,501	30,150	30,150	4	100.50
2009-05-13	32,001	32,001	30,501	30,699	49	102.33
2009-05-12	30,000	30,501	30,000	30,501	9	101.67
2009-05-11	30,000	30,600	29,499	30,000	30	100
2009-05-08	29,100	29,400	28,851	29,400	45	98
2009-05-07	28,500	29,901	28,500	29,601	29	98.67
2009-05-01	27,999	27,999	27,999	27,999	5	93.33
2009-04-30	27,909	27,999	27,399	27,999	23	93.33
2009-04-28	27,900	28,641	27,900	28,299	8	94.33
2009-04-27	29,799	29,799	27,399	27,891	86	92.97
2009-04-24	30,099	30,201	29,499	29,901	25	99.67
2009-04-23	30,699	30,699	29,310	30,300	23	101
2009-04-22	29,499	30,699	29,499	30,699	13	102.33
2009-04-21	29,799	29,799	29,499	29,499	3	98.33
2009-04-20	29,601	29,601	29,400	29,481	4	98.27
2009-04-17	30,501	30,501	29,601	29,601	13	98.67
2009-04-16	30,501	30,501	29,700	29,700	7	99
2009-04-15	29,901	29,901	29,901	29,901	20	99.67
2009-04-14	30,549	30,951	30,150	30,201	46	100.67
2009-04-13	32,250	32,250	30,201	30,801	75	102.67
2009-04-10	30,999	32,001	30,999	31,500	31	105
2009-04-09	31,650	31,800	30,999	31,500	17	105
2009-04-08	30,201	31,899	30,201	31,800	44	106
2009-04-07	29,799	30,201	29,511	30,201	31	100.67
2009-04-06	30,600	30,999	30,399	30,399	28	101.33
2009-04-03	31,401	31,401	30,600	30,600	8	102
2009-04-02	30,501	31,500	29,520	30,999	33	103.33
2009-04-01	29,100	30,099	29,100	30,099	25	100.33
2009-03-31	30,000	30,000	29,001	29,001	24	96.67
2009-03-30	31,200	31,200	30,000	30,051	18	100.17
2009-03-27	30,150	30,999	30,000	30,450	16	101.50
2009-03-26	29,961	30,051	29,961	30,051	5	100.17
2009-03-25	30,501	30,999	30,501	30,501	7	101.67
2009-03-24	30,300	30,501	30,000	30,000	9	100
2009-03-23	28,350	30,099	28,350	30,099	16	100.33
2009-03-19	30,150	30,249	30,150	30,249	5	100.83
2009-03-18	29,649	30,249	29,649	30,099	10	100.33
2009-03-17	30,000	30,549	30,000	30,549	7	101.83
2009-03-16	29,001	30,000	29,001	30,000	29	100
2009-03-13	29,001	29,001	28,701	29,001	12	96.67
2009-03-12	29,301	29,301	29,001	29,001	21	96.67
2009-03-11	30,000	30,000	29,010	29,601	14	98.67
2009-03-10	29,001	29,001	29,001	29,001	4	96.67
2009-03-09	29,499	29,499	29,499	29,499	3	98.33
2009-03-06	29,499	29,499	29,001	29,499	8	98.33
2009-03-05	30,999	30,999	29,499	29,499	21	98.33
2009-03-04	30,999	30,999	29,700	29,700	3	99
2009-03-03	30,951	30,999	30,000	30,801	11	102.67
2009-03-02	31,200	31,200	30,999	30,999	3	103.33
2009-02-27	32,100	32,100	30,000	30,399	35	101.33
2009-02-26	30,099	30,900	30,051	30,051	11	100.17
2009-02-25	32,499	32,499	32,499	32,499	3	108.33
2009-02-24	30,999	32,001	30,399	32,001	11	106.67
2009-02-23	30,000	32,301	29,901	31,500	43	105
2009-02-20	30,000	30,000	29,001	30,000	37	100
2009-02-19	29,301	29,301	29,001	29,151	4	97.17
2009-02-18	28,401	28,500	28,011	28,500	23	95
2009-02-17	30,399	30,501	29,901	30,000	87	100
2009-02-16	32,100	32,400	29,601	29,601	36	98.67
2009-02-13	32,400	32,499	32,400	32,499	4	108.33
2009-02-12	32,550	32,550	32,349	32,400	27	108
2009-02-10	33,600	33,600	32,499	32,550	60	108.50
2009-02-09	33,600	33,750	33,600	33,750	6	112.50
2009-02-06	35,551	35,551	33,300	33,549	76	111.83
2009-02-05	38,251	38,251	36,199	36,199	18	120.66
2009-02-04	36,400	36,901	36,400	36,901	12	123
2009-02-03	36,400	36,400	36,400	36,400	1	121.33
2009-02-02	36,400	36,400	36,400	36,400	2	121.33
2009-01-30	37,699	37,801	37,051	37,051	6	123.50
2009-01-29	38,551	38,551	37,699	37,699	3	125.66
2009-01-28	39,001	39,001	38,551	38,551	14	128.50
2009-01-27	38,899	38,950	37,999	38,950	105	129.83
2009-01-26	37,300	37,300	37,300	37,300	1	124.33
2009-01-23	39,001	39,001	38,599	38,899	29	129.66
2009-01-22	37,000	38,599	36,799	38,599	128	128.66
2009-01-21	35,701	35,701	34,599	34,599	7	115.33
2009-01-20	35,800	35,800	35,701	35,800	5	119.33
2009-01-19	35,701	36,901	35,701	36,601	25	122
2009-01-16	40,300	40,399	37,699	37,699	203	125.66
2009-01-15	38,149	39,499	37,999	39,499	28	131.66
2009-01-14	38,149	38,200	38,149	38,149	44	127.16
2009-01-13	39,001	39,901	39,001	39,349	38	131.16
2009-01-09	39,001	39,100	39,001	39,001	29	130
2009-01-08	39,100	39,100	39,001	39,100	59	130.33
2009-01-07	38,101	39,700	38,101	39,100	61	130.33
2009-01-06	34,299	37,999	34,299	37,999	69	126.66
2009-01-05	34,050	34,050	33,999	33,999	11	113.33

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