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 [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,959,990 | 2,000,020 | 1,950,000 | 1,950,000 | 6 | 406.25 |
| 2000-12-28 | 1,899,980 | 1,899,980 | 1,899,980 | 1,899,980 | 1 | 395.83 |
| 2000-12-27 | 1,890,000 | 1,890,000 | 1,840,020 | 1,850,010 | 4 | 385.42 |
| 2000-12-26 | 1,769,980 | 1,799,990 | 1,750,020 | 1,799,990 | 7 | 375 |
| 2000-12-25 | 1,810,020 | 1,810,020 | 1,760,000 | 1,760,000 | 5 | 366.67 |
| 2000-12-22 | 1,650,020 | 1,720,010 | 1,650,020 | 1,709,980 | 6 | 356.25 |
| 2000-12-20 | 2,490,010 | 2,490,010 | 2,110,000 | 2,110,000 | 4 | 439.58 |
| 2000-12-19 | 2,509,980 | 2,509,980 | 2,509,980 | 2,509,980 | 1 | 522.91 |
| 2000-12-15 | 2,800,020 | 2,800,020 | 2,800,020 | 2,800,020 | 1 | 583.34 |
| 2000-12-12 | 2,800,020 | 2,800,020 | 2,800,020 | 2,800,020 | 2 | 583.34 |
| 2000-12-11 | 3,000,010 | 3,000,010 | 3,000,010 | 3,000,010 | 1 | 625 |
| 2000-12-07 | 2,949,990 | 2,949,990 | 2,949,990 | 2,949,990 | 1 | 614.58 |
| 2000-12-06 | 3,000,010 | 3,000,010 | 3,000,010 | 3,000,010 | 2 | 625 |
| 2000-12-05 | 2,960,020 | 2,960,020 | 2,900,020 | 2,900,020 | 3 | 604.17 |
| 2000-12-04 | 3,100,010 | 3,100,010 | 3,100,010 | 3,100,010 | 2 | 645.84 |
| 2000-12-01 | 2,800,020 | 2,800,020 | 2,800,020 | 2,800,020 | 3 | 583.34 |
| 2000-11-29 | 2,800,020 | 2,900,020 | 2,720,000 | 2,900,020 | 5 | 604.17 |
| 2000-11-28 | 2,870,020 | 2,870,020 | 2,810,010 | 2,810,010 | 2 | 585.42 |
| 2000-11-27 | 2,850,000 | 2,880,000 | 2,850,000 | 2,880,000 | 2 | 600 |
| 2000-11-24 | 2,800,020 | 2,800,020 | 2,800,020 | 2,800,020 | 2 | 583.34 |
| 2000-11-21 | 2,910,000 | 2,910,000 | 2,900,020 | 2,900,020 | 2 | 604.17 |
| 2000-11-20 | 3,000,010 | 3,000,010 | 3,000,010 | 3,000,010 | 2 | 625 |
| 2000-11-15 | 2,970,010 | 3,239,990 | 2,970,010 | 3,000,010 | 5 | 625 |
| 2000-11-14 | 2,850,000 | 2,970,010 | 2,850,000 | 2,949,990 | 7 | 614.58 |
| 2000-11-13 | 3,079,990 | 3,079,990 | 3,000,010 | 3,000,010 | 2 | 625 |
| 2000-11-10 | 3,390,000 | 3,390,000 | 3,299,990 | 3,299,990 | 5 | 687.50 |
| 2000-11-08 | 3,299,990 | 3,499,980 | 3,299,990 | 3,450,010 | 10 | 718.75 |
| 2000-11-07 | 3,399,990 | 3,399,990 | 3,399,990 | 3,399,990 | 3 | 708.33 |
| 2000-11-06 | 3,200,000 | 3,399,990 | 3,200,000 | 3,399,990 | 8 | 708.33 |
| 2000-11-02 | 3,200,000 | 3,350,020 | 3,200,000 | 3,200,000 | 4 | 666.67 |
| 2000-11-01 | 2,800,020 | 3,200,000 | 2,800,020 | 3,200,000 | 7 | 666.67 |
| 2000-10-31 | 2,850,000 | 2,850,000 | 2,810,010 | 2,810,010 | 3 | 585.42 |
| 2000-10-30 | 3,200,000 | 3,200,000 | 2,949,990 | 2,949,990 | 4 | 614.58 |
| 2000-10-26 | 2,789,990 | 3,200,000 | 2,789,990 | 3,200,000 | 8 | 666.67 |
| 2000-10-25 | 3,299,990 | 3,299,990 | 3,200,000 | 3,200,000 | 3 | 666.67 |
| 2000-10-24 | 3,299,990 | 3,390,000 | 3,299,990 | 3,390,000 | 2 | 706.25 |
| 2000-10-20 | 3,090,020 | 3,260,010 | 3,090,020 | 3,260,010 | 7 | 679.17 |
| 2000-10-19 | 3,000,010 | 3,000,010 | 3,000,010 | 3,000,010 | 1 | 625 |
| 2000-10-18 | 2,880,000 | 2,880,000 | 2,850,000 | 2,850,000 | 2 | 593.75 |
| 2000-10-17 | 3,030,020 | 3,030,020 | 2,900,020 | 2,900,020 | 5 | 604.17 |
| 2000-10-16 | 2,989,980 | 2,989,980 | 2,989,980 | 2,989,980 | 1 | 622.91 |
| 2000-10-13 | 2,949,990 | 2,970,010 | 2,880,000 | 2,970,010 | 4 | 618.75 |
| 2000-10-12 | 3,000,010 | 3,049,980 | 3,000,010 | 3,000,010 | 4 | 625 |
| 2000-10-11 | 3,100,010 | 3,200,000 | 3,100,010 | 3,100,010 | 5 | 645.84 |
| 2000-10-10 | 3,100,010 | 3,100,010 | 3,030,020 | 3,030,020 | 4 | 631.25 |
| 2000-10-06 | 3,060,020 | 3,060,020 | 3,010,000 | 3,010,000 | 6 | 627.08 |
| 2000-10-05 | 3,299,990 | 3,299,990 | 3,200,000 | 3,200,000 | 5 | 666.67 |
| 2000-10-04 | 3,350,020 | 3,350,020 | 3,250,020 | 3,350,020 | 4 | 697.92 |
| 2000-10-03 | 3,399,990 | 3,399,990 | 3,350,020 | 3,350,020 | 2 | 697.92 |
| 2000-10-02 | 3,650,000 | 3,650,000 | 3,650,000 | 3,650,000 | 4 | 760.42 |
| 2000-09-29 | 3,350,020 | 3,650,000 | 3,350,020 | 3,650,000 | 7 | 760.42 |
| 2000-09-28 | 3,100,010 | 3,200,000 | 2,900,020 | 3,200,000 | 30 | 666.67 |
| 2000-09-27 | 3,260,010 | 3,260,010 | 3,200,000 | 3,200,000 | 10 | 666.67 |
| 2000-09-26 | 3,440,020 | 3,440,020 | 3,299,990 | 3,299,990 | 17 | 687.50 |
| 2000-09-25 | 3,670,020 | 3,789,980 | 3,429,990 | 3,450,010 | 15 | 718.75 |
| 2000-09-22 | 3,600,020 | 3,800,010 | 3,520,000 | 3,520,000 | 11 | 733.33 |
| 2000-09-21 | 3,350,020 | 3,499,980 | 3,299,990 | 3,499,980 | 19 | 729.16 |
| 2000-09-20 | 3,339,980 | 3,499,980 | 3,330,000 | 3,360,000 | 25 | 700 |
| 2000-09-19 | 3,299,990 | 3,399,990 | 3,299,990 | 3,399,990 | 5 | 708.33 |
| 2000-09-18 | 3,700,020 | 3,789,980 | 3,499,980 | 3,499,980 | 7 | 729.16 |
| 2000-09-14 | 3,800,010 | 3,849,980 | 3,800,010 | 3,800,010 | 5 | 791.67 |
| 2000-09-13 | 3,979,980 | 4,000,000 | 3,979,980 | 4,000,000 | 3 | 833.33 |
| 2000-09-12 | 4,000,000 | 4,000,000 | 4,000,000 | 4,000,000 | 1 | 833.33 |
| 2000-09-11 | 4,000,000 | 4,000,000 | 4,000,000 | 4,000,000 | 2 | 833.33 |
| 2000-09-08 | 4,020,020 | 4,050,020 | 4,000,000 | 4,000,000 | 9 | 833.33 |
| 2000-09-07 | 4,050,020 | 4,050,020 | 4,050,020 | 4,050,020 | 1 | 843.75 |
| 2000-09-06 | 4,099,990 | 4,109,980 | 4,099,990 | 4,099,990 | 6 | 854.17 |
| 2000-09-05 | 4,350,000 | 4,350,000 | 4,350,000 | 4,350,000 | 2 | 906.25 |
| 2000-09-01 | 4,310,020 | 4,310,020 | 4,299,980 | 4,299,980 | 5 | 895.83 |
| 2000-08-31 | 4,310,020 | 4,350,000 | 4,310,020 | 4,310,020 | 4 | 897.92 |
| 2000-08-30 | 4,519,990 | 4,570,010 | 4,310,020 | 4,310,020 | 10 | 897.92 |
| 2000-08-29 | 4,850,020 | 4,850,020 | 4,790,020 | 4,790,020 | 4 | 997.92 |
| 2000-08-28 | 4,999,990 | 4,999,990 | 4,899,990 | 4,899,990 | 11 | 1,020.83 |
| 2000-08-25 | 4,950,020 | 4,950,020 | 4,850,020 | 4,950,020 | 9 | 1,031.25 |
| 2000-08-24 | 4,909,980 | 5,010,020 | 4,899,990 | 4,899,990 | 8 | 1,020.83 |
| 2000-08-23 | 4,899,990 | 4,999,990 | 4,850,020 | 4,850,020 | 8 | 1,010.42 |
| 2000-08-22 | 4,749,980 | 4,749,980 | 4,649,980 | 4,749,980 | 5 | 989.58 |
| 2000-08-21 | 4,749,980 | 4,749,980 | 4,749,980 | 4,749,980 | 2 | 989.58 |
| 2000-08-18 | 5,080,010 | 5,080,010 | 4,749,980 | 4,779,980 | 7 | 995.83 |
| 2000-08-17 | 5,200,020 | 5,200,020 | 5,140,020 | 5,140,020 | 4 | 1,070.84 |
| 2000-08-16 | 5,509,990 | 5,600,000 | 5,200,020 | 5,200,020 | 31 | 1,083.34 |
| 2000-08-15 | 5,400,010 | 5,400,010 | 5,400,010 | 5,400,010 | 14 | 1,125 |
| 2000-08-14 | 4,500,020 | 4,800,000 | 4,500,020 | 4,800,000 | 2 | 1,000 |
| 2000-08-11 | 4,380,010 | 4,400,020 | 4,290,000 | 4,400,020 | 5 | 916.67 |
| 2000-08-10 | 4,280,010 | 4,480,000 | 4,280,010 | 4,480,000 | 13 | 933.33 |
| 2000-08-09 | 3,629,980 | 3,979,980 | 3,629,980 | 3,979,980 | 7 | 829.16 |
| 2000-08-08 | 3,299,990 | 3,480,010 | 3,120,020 | 3,480,010 | 7 | 725 |
| 2000-08-07 | 2,949,990 | 3,149,980 | 2,949,990 | 3,149,980 | 7 | 656.25 |
| 2000-08-04 | 3,160,010 | 3,160,010 | 3,010,000 | 3,149,980 | 10 | 656.25 |
| 2000-08-03 | 3,499,980 | 3,499,980 | 3,100,010 | 3,160,010 | 10 | 658.34 |
| 2000-08-02 | 3,710,000 | 3,710,000 | 3,670,020 | 3,670,020 | 9 | 764.59 |
| 2000-08-01 | 3,680,000 | 3,710,000 | 3,659,980 | 3,710,000 | 22 | 772.92 |
| 2000-07-31 | 3,650,000 | 3,650,000 | 3,650,000 | 3,650,000 | 8 | 760.42 |
| 2000-07-28 | 4,210,020 | 4,210,020 | 4,150,020 | 4,150,020 | 5 | 864.59 |
| 2000-07-27 | 4,649,980 | 4,649,980 | 4,649,980 | 4,649,980 | 2 | 968.75 |
| 2000-07-26 | 4,480,000 | 4,649,980 | 4,480,000 | 4,649,980 | 3 | 968.75 |
| 2000-07-25 | 4,489,980 | 4,489,980 | 4,350,000 | 4,480,000 | 10 | 933.33 |
| 2000-07-24 | 5,200,020 | 5,200,020 | 4,700,010 | 4,700,010 | 5 | 979.17 |
| 2000-07-21 | 5,989,990 | 5,989,990 | 5,600,000 | 5,600,000 | 3 | 1,166.67 |
| 2000-07-19 | 5,790,000 | 6,000,020 | 5,790,000 | 6,000,020 | 6 | 1,250.01 |
| 2000-07-18 | 5,880,010 | 6,400,000 | 5,880,010 | 6,200,010 | 17 | 1,291.67 |
| 2000-07-17 | 5,400,010 | 5,899,980 | 5,400,010 | 5,899,980 | 11 | 1,229.16 |
| 2000-07-14 | 5,210,010 | 5,389,980 | 5,200,020 | 5,389,980 | 4 | 1,122.91 |
| 2000-07-13 | 4,899,990 | 5,200,020 | 4,899,990 | 5,200,020 | 17 | 1,083.34 |
| 2000-07-12 | 5,099,980 | 5,099,980 | 4,899,990 | 4,899,990 | 14 | 1,020.83 |
| 2000-07-11 | 5,799,990 | 5,799,990 | 5,500,010 | 5,500,010 | 8 | 1,145.83 |
| 2000-07-10 | 5,810,020 | 5,899,980 | 5,799,990 | 5,899,980 | 4 | 1,229.16 |
| 2000-07-07 | 5,869,980 | 5,940,020 | 5,799,990 | 5,799,990 | 12 | 1,208.33 |
| 2000-07-06 | 6,010,010 | 6,010,010 | 5,600,000 | 5,810,020 | 8 | 1,210.42 |
| 2000-07-05 | 5,890,000 | 6,100,020 | 5,799,990 | 6,000,020 | 13 | 1,250.01 |
| 2000-07-04 | 5,400,010 | 5,799,990 | 5,400,010 | 5,799,990 | 15 | 1,208.33 |
| 2000-07-03 | 6,179,990 | 6,179,990 | 5,379,990 | 5,400,010 | 34 | 1,125 |
| 2000-06-30 | 6,490,010 | 6,499,990 | 6,000,020 | 6,279,990 | 34 | 1,308.33 |
| 2000-06-29 | 7,250,020 | 7,369,980 | 6,800,020 | 6,900,020 | 33 | 1,437.50 |
| 2000-06-28 | 7,309,980 | 7,399,990 | 7,200,000 | 7,299,990 | 27 | 1,520.83 |
| 2000-06-27 | 7,239,990 | 7,800,010 | 7,000,010 | 7,510,020 | 154 | 1,564.59 |
| 2000-06-23 | 10,000,000 | 11,310,000 | 8,240,020 | 8,500,020 | 520 | 1,770.84 |
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
