1. HOME >
  2. 株価時系列 >
  3. 8473 >
  4. 2013年

8473 SBIホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5501,6061,5411,59011,403,8001,590
2013-12-271,5431,5441,4931,5287,294,7001,528
2013-12-261,4801,5421,4671,5269,568,7001,526
2013-12-251,3961,4651,3961,4648,507,3001,464
2013-12-241,4201,4331,4011,4034,425,4001,403
2013-12-201,4171,4281,4001,4154,777,1001,415
2013-12-191,4551,4741,4181,4206,494,2001,420
2013-12-181,3801,4091,3771,4094,362,2001,409
2013-12-171,3981,4051,3831,3883,889,5001,388
2013-12-161,4221,4241,3781,3805,597,8001,380
2013-12-131,4301,4431,3971,4286,811,2001,428
2013-12-121,4381,4501,3891,4177,880,1001,417
2013-12-111,4911,4921,4381,4645,948,8001,464
2013-12-101,5031,5141,4911,4994,650,8001,499
2013-12-091,5141,5281,4921,5087,413,8001,508
2013-12-061,4551,4801,4371,4677,624,7001,467
2013-12-051,4871,5191,4601,4717,632,8001,471
2013-12-041,4821,5191,4701,4968,455,8001,496
2013-12-031,5401,5801,5051,51411,812,8001,514
2013-12-021,4231,5581,4181,55529,217,8001,555
2013-11-291,4011,4261,3951,4186,803,1001,418
2013-11-281,4091,4241,3911,4055,720,4001,405
2013-11-271,3871,4131,3781,3794,732,0001,379
2013-11-261,3901,4061,3801,3974,249,2001,397
2013-11-251,4271,4301,3911,4056,361,1001,405
2013-11-221,4031,4331,3731,39013,663,1001,390
2013-11-211,3701,3881,3511,3617,242,2001,361
2013-11-201,3951,4001,3701,3775,330,6001,377
2013-11-191,3771,4051,3551,3909,348,9001,390
2013-11-181,4121,4531,3711,39021,243,3001,390
2013-11-151,2941,3751,2911,36818,815,1001,368
2013-11-141,2491,2781,2431,2666,599,9001,266
2013-11-131,2381,2551,2301,2384,154,2001,238
2013-11-121,2081,2391,2011,2393,753,3001,239
2013-11-111,2291,2351,2021,2083,643,6001,208
2013-11-081,1901,2101,1861,2053,692,9001,205
2013-11-071,2251,2481,2181,2217,810,8001,221
2013-11-061,1641,2241,1501,2177,833,2001,217
2013-11-051,1401,1721,1331,1664,202,1001,166
2013-11-011,1751,1921,1181,1276,676,2001,127
2013-10-311,2201,2331,1781,1824,233,9001,182
2013-10-301,2351,2421,2081,2234,996,2001,223
2013-10-291,2311,2421,2171,2173,089,3001,217
2013-10-281,2401,2431,2241,2382,904,8001,238
2013-10-251,2451,2461,2201,2253,758,7001,225
2013-10-241,2131,2491,2091,2454,451,4001,245
2013-10-231,2501,2581,2241,2254,289,2001,225
2013-10-221,2481,2551,2391,2413,239,0001,241
2013-10-211,2361,2531,2311,2433,455,9001,243
2013-10-181,2621,2641,2351,2416,690,3001,241
2013-10-171,3001,3151,2721,2796,162,4001,279
2013-10-161,2621,2801,2591,2794,028,5001,279
2013-10-151,2931,3001,2611,2715,094,2001,271
2013-10-111,2501,2911,2481,2907,906,7001,290
2013-10-101,2271,2441,2071,2286,173,8001,228
2013-10-091,1801,2311,1671,2245,956,0001,224
2013-10-081,1431,2041,1411,2016,437,7001,201
2013-10-071,2201,2321,1691,1725,444,6001,172
2013-10-041,2171,2371,1901,2296,868,8001,229
2013-10-031,2481,2561,2201,2275,977,2001,227
2013-10-021,2711,3191,2341,24210,668,3001,242
2013-10-011,2781,3031,2701,2796,400,1001,279
2013-09-301,2311,2791,2191,2667,345,2001,266
2013-09-271,2561,2761,2361,2645,888,3001,264
2013-09-261,2101,2631,2001,2569,715,4001,256
2013-09-251,2761,2801,2091,2149,578,1001,214
2013-09-241,3051,3241,2921,2996,925,7001,299
2013-09-201,3521,3551,3301,3385,196,8001,338
2013-09-191,3801,3841,3351,35210,648,2001,352
2013-09-181,2951,3551,2951,33712,557,3001,337
2013-09-171,2581,2951,2521,2899,002,1001,289
2013-09-131,2431,2631,2221,2416,548,6001,241
2013-09-121,2561,2601,2251,2437,181,1001,243
2013-09-111,2201,2831,2031,26614,017,3001,266
2013-09-101,1981,2081,1811,1936,678,0001,193
2013-09-091,2501,2521,1831,1859,754,8001,185
2013-09-061,1971,2051,1531,1638,342,1001,163
2013-09-051,1961,2261,1711,20016,249,6001,200
2013-09-041,1251,1781,1171,1778,666,3001,177
2013-09-031,1001,1391,0861,1399,888,8001,139
2013-09-021,0341,0811,0271,0768,415,8001,076
2013-08-301,0401,0491,0221,0286,146,5001,028
2013-08-291,0401,0571,0251,0316,149,3001,031
2013-08-281,0421,0501,0271,0337,280,4001,033
2013-08-271,0691,0981,0671,0845,522,6001,084
2013-08-261,0951,1071,0681,0797,275,6001,079
2013-08-231,0761,1001,0611,0918,629,8001,091
2013-08-221,0421,0631,0301,0496,473,0001,049
2013-08-211,0481,0611,0211,0507,647,2001,050
2013-08-201,0651,0881,0451,0467,708,2001,046
2013-08-191,0741,0891,0511,0769,297,8001,076
2013-08-161,0181,0901,0121,07312,268,8001,073
2013-08-151,0191,0691,0181,03512,734,5001,035
2013-08-141,0841,0901,0011,03716,709,4001,037
2013-08-131,0491,0631,0331,0628,218,2001,062
2013-08-121,0901,0921,0271,03110,983,2001,031
2013-08-091,1311,1741,0981,11018,334,6001,110
2013-08-081,0921,1801,0801,11317,964,3001,113
2013-08-071,0901,1101,0861,0986,913,1001,098
2013-08-061,1221,1361,0781,12910,980,7001,129
2013-08-051,1211,1491,1141,1287,517,4001,128
2013-08-021,1051,1611,0911,14415,461,2001,144
2013-08-011,0111,0731,0101,06910,522,3001,069
2013-07-311,0481,0631,0221,0287,714,7001,028
2013-07-301,0251,0881,0231,07213,268,8001,072
2013-07-291,0851,0921,0151,01713,560,1001,017
2013-07-261,1701,1921,1061,11512,570,8001,115
2013-07-251,2271,2361,1981,2006,748,8001,200
2013-07-241,1941,2201,1881,2207,191,5001,220
2013-07-231,2061,2321,1941,2026,654,2001,202
2013-07-221,2331,2441,2031,2199,110,1001,219
2013-07-191,2841,2941,1811,22017,021,9001,220
2013-07-181,2381,2881,2281,27911,470,6001,279
2013-07-171,2421,2541,2231,2418,850,4001,241
2013-07-161,2411,2501,2201,24312,140,0001,243
2013-07-121,2701,2711,2201,22414,178,1001,224
2013-07-111,2341,2931,2101,25022,924,3001,250
2013-07-101,3251,3431,2551,27219,193,1001,272
2013-07-091,3211,3571,2861,32418,771,7001,324
2013-07-081,3141,3741,2841,29524,269,2001,295
2013-07-051,2731,3181,2431,28425,071,0001,284
2013-07-041,1561,2681,1521,24422,221,7001,244
2013-07-031,1931,1931,1431,17314,128,0001,173
2013-07-021,1361,1841,1121,18027,835,2001,180
2013-07-011,1031,1191,0631,10715,920,5001,107
2013-06-281,0501,1201,0221,09524,808,6001,095
2013-06-271,0301,0549431,03925,020,9001,039
2013-06-261,1571,1641,0111,01417,741,1001,014
2013-06-251,1441,1821,1051,12714,860,9001,127
2013-06-241,2091,2281,1501,15811,254,1001,158
2013-06-211,1421,1801,1141,16216,515,6001,162
2013-06-201,2451,2671,1961,20216,786,9001,202
2013-06-191,3841,3851,2501,26716,378,3001,267
2013-06-181,3621,3931,3331,3398,892,5001,339
2013-06-171,3201,3571,2921,35214,041,7001,352
2013-06-141,4001,4381,3011,31022,003,1001,310
2013-06-131,3661,4141,3211,33517,758,7001,335
2013-06-121,3001,4381,2881,41916,505,1001,419
2013-06-111,4441,4501,3301,34717,345,7001,347
2013-06-101,3881,4531,3671,41417,751,0001,414
2013-06-071,2321,3341,2131,28821,132,9001,288
2013-06-061,2301,3951,2271,25327,188,4001,253
2013-06-051,4201,4371,2701,28625,953,6001,286
2013-06-041,1991,4751,1901,44037,313,4001,440
2013-06-031,2531,2801,1601,17512,552,7001,175
2013-05-311,3821,4101,2951,29812,063,3001,298
2013-05-301,4121,4351,3361,3539,283,9001,353
2013-05-291,4991,5071,4311,44910,250,6001,449
2013-05-281,4501,4991,3841,42814,734,5001,428
2013-05-271,3991,5331,3691,48020,285,3001,480
2013-05-241,4501,5341,3441,41521,087,5001,415
2013-05-231,5901,6181,3721,38119,202,8001,381
2013-05-221,5861,6551,5311,56810,565,2001,568
2013-05-211,6541,6611,5701,5768,481,9001,576
2013-05-201,6881,7251,6411,66310,824,3001,663
2013-05-171,5851,6951,5321,67915,751,7001,679
2013-05-161,6511,6991,4701,59618,774,2001,596
2013-05-151,7751,7941,6421,66811,807,8001,668
2013-05-141,7351,7751,7051,7228,260,9001,722
2013-05-131,7001,8481,6991,74220,885,5001,742
2013-05-101,7581,8151,6721,71219,912,0001,712
2013-05-091,8131,8651,7771,79815,559,6001,798
2013-05-081,8571,8801,8021,81215,426,7001,812
2013-05-071,8881,8901,8181,84620,689,3001,846
2013-05-021,8001,8421,7311,78433,292,3001,784
2013-05-011,9391,9531,7881,81845,059,8001,818
2013-04-301,6201,8941,6071,88657,304,4001,886
2013-04-261,7001,7451,6241,62929,128,9001,629
2013-04-251,8521,8771,6651,71753,887,3001,717
2013-04-241,7351,9901,7331,80986,583,4001,809
2013-04-231,4071,7281,3971,72852,112,7001,728
2013-04-221,4501,4551,4051,42815,179,2001,428
2013-04-191,4001,4431,3431,39836,753,6001,398
2013-04-181,2361,4351,2161,36362,224,3001,363
2013-04-171,0271,2951,0261,28755,887,6001,287
2013-04-169511,0439511,00514,093,9001,005
2013-04-159351,05593499614,380,400996
2013-04-129309529159457,974,400945
2013-04-119169328979317,209,500931
2013-04-108819198819037,182,600903
2013-04-099189208808969,921,000896
2013-04-088588928398889,894,700888
2013-04-058608658188218,798,500821
2013-04-047728107588095,466,900809
2013-04-037957967687934,514,900793
2013-04-027667977637844,498,100784
2013-04-018328337887902,752,500790
2013-03-298338368218313,150,400831
2013-03-288628638208304,542,400830
2013-03-278698698548603,171,300860
2013-03-268438688438596,614,800859
2013-03-258408598358569,383,400856
2013-03-228258338088205,044,100820
2013-03-218198388178356,861,200835
2013-03-198078138018042,190,700804
2013-03-188108137957963,323,800796
2013-03-158208268108194,308,000819
2013-03-148078168018102,808,000810
2013-03-138068187958003,231,100800
2013-03-128308568118116,252,000811
2013-03-117998477968207,556,000820
2013-03-087877987837903,590,500790
2013-03-078108117787813,488,700781
2013-03-067918057857985,081,800798
2013-03-057728157687738,107,800773
2013-03-047597737517593,597,600759
2013-03-017407517377502,713,500750
2013-02-287367387277362,369,800736
2013-02-277287347197211,996,700721
2013-02-267077377067232,537,600723
2013-02-257497507327332,642,000733
2013-02-227127377007362,966,600736
2013-02-217207367157221,724,700722
2013-02-207307337177262,840,500726
2013-02-197357417177222,746,800722
2013-02-187407447347402,373,900740
2013-02-157227307007274,874,800727
2013-02-147557567317374,327,500737
2013-02-137707817477593,542,000759
2013-02-127877937737785,703,300778
2013-02-087867877467616,019,500761
2013-02-0780083378980111,220,600801
2013-02-067767967767888,311,000788
2013-02-057457687457584,086,700758
2013-02-047567647507603,938,400760
2013-02-017647737437444,737,700744
2013-01-317587667437574,389,500757
2013-01-307607617367524,969,400752
2013-01-297217627197578,637,000757
2013-01-287087296977208,069,200720
2013-01-256806906766885,616,500688
2013-01-246516606396604,658,400660
2013-01-236656716486503,102,900650
2013-01-226766886626753,584,700675
2013-01-216826896716803,530,200680
2013-01-187037046756806,808,800680
2013-01-177067116736864,328,400686
2013-01-167307336977016,026,900701
2013-01-157517577377403,968,300740
2013-01-117507627427444,292,500744
2013-01-107447467327353,813,400735
2013-01-097207457167363,499,000736
2013-01-087497557277313,831,700731
2013-01-077967977627663,213,700766
2013-01-047928057877924,511,900792

分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株