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 [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	207,003	215,998	204,998	210,999	788	351.67
2005-12-29	201,002	213,999	195,998	207,999	1,309	346.67
2005-12-28	184,002	201,998	180,000	201,002	1,453	335
2005-12-27	167,003	184,998	167,003	184,002	725	306.67
2005-12-26	163,000	167,003	161,002	167,003	268	278.34
2005-12-22	164,998	167,999	161,002	163,000	289	271.67
2005-12-21	172,001	172,001	164,998	164,998	293	275
2005-12-20	164,002	172,997	161,002	170,999	679	285
2005-12-19	160,000	163,000	152,997	163,000	392	271.67
2005-12-16	155,001	161,002	155,001	158,998	181	265
2005-12-15	153,999	153,999	152,001	153,999	160	256.67
2005-12-14	152,997	155,001	150,999	153,999	372	256.67
2005-12-13	163,000	166,001	158,998	158,998	136	265
2005-12-12	166,001	175,001	163,000	163,000	210	271.67
2005-12-09	155,998	170,999	155,998	164,998	209	275
2005-12-08	164,002	164,002	152,001	155,998	145	260
2005-12-07	175,998	183,000	163,000	164,002	521	273.34
2005-12-06	164,002	189,001	161,998	175,998	2,791	293.33
2005-12-05	143,000	161,002	141,998	161,002	688	268.34
2005-12-02	138,002	141,002	138,002	141,002	130	235
2005-12-01	135,001	137,000	132,997	137,000	73	228.33
2005-11-30	137,000	137,000	135,998	137,000	48	228.33
2005-11-29	138,002	140,000	137,000	138,998	26	231.66
2005-11-28	140,000	140,000	135,998	140,000	27	233.33
2005-11-25	141,998	141,998	135,001	141,002	152	235
2005-11-24	143,000	144,002	141,002	141,998	74	236.66
2005-11-22	143,000	143,000	140,000	143,000	63	238.33
2005-11-21	141,998	141,998	138,998	141,002	17	235
2005-11-18	141,998	141,998	137,000	141,998	33	236.66
2005-11-17	138,998	141,998	138,998	141,998	81	236.66
2005-11-16	137,000	138,998	135,998	138,998	83	231.66
2005-11-15	144,002	144,002	138,002	138,998	52	231.66
2005-11-14	144,002	144,002	140,000	141,998	80	236.66
2005-11-11	147,003	147,999	143,000	143,000	64	238.33
2005-11-10	143,000	144,998	140,000	144,002	103	240
2005-11-09	144,002	144,998	141,002	143,000	81	238.33
2005-11-08	141,998	144,998	140,000	140,000	236	233.33
2005-11-07	135,001	140,000	130,003	140,000	217	233.33
2005-11-04	140,000	141,998	135,001	135,001	185	225
2005-11-02	143,000	147,999	141,002	141,998	78	236.66
2005-11-01	146,001	147,003	144,002	144,998	154	241.66
2005-10-31	147,999	150,999	146,001	146,001	144	243.34
2005-10-28	144,002	149,001	143,000	147,999	221	246.67
2005-10-27	158,002	158,002	144,998	147,999	410	246.67
2005-10-26	141,998	152,001	141,998	152,001	1,298	253.34
2005-10-25	270,003	270,003	260,006	264,002	516	220
2005-10-24	257,006	270,003	251,005	270,003	687	225
2005-10-21	242,004	258,002	240,996	257,006	232	214.17
2005-10-20	240,000	245,004	240,000	245,004	105	204.17
2005-10-19	254,005	254,005	240,000	246,997	192	205.83
2005-10-18	260,006	260,006	249,997	255,998	206	213.33
2005-10-17	260,006	264,002	246,001	260,006	1,065	216.67
2005-10-14	255,998	255,998	255,998	255,998	155	213.33
2005-10-13	218,002	220,006	212,001	215,998	95	180
2005-10-12	215,998	218,998	215,998	218,002	49	181.67
2005-10-11	217,006	217,006	215,001	215,998	25	180
2005-10-07	212,001	217,006	212,001	217,006	11	180.84
2005-10-06	208,005	217,006	208,005	215,998	64	180
2005-10-05	220,006	222,994	220,006	220,006	24	183.34
2005-10-04	222,994	225,995	221,998	224,998	34	187.50
2005-10-03	220,006	225,995	218,002	221,002	82	184.17
2005-09-30	209,997	217,006	205,004	217,006	47	180.84
2005-09-29	212,997	214,005	209,997	209,997	72	175
2005-09-28	218,002	218,998	212,997	215,001	84	179.17
2005-09-27	225,995	228,995	220,006	221,002	85	184.17
2005-09-26	224,998	224,998	220,006	221,998	71	185
2005-09-22	228,995	228,995	222,994	227,999	50	190
2005-09-21	233,999	233,999	225,995	230,999	55	192.50
2005-09-20	230,999	231,995	224,998	231,995	106	193.33
2005-09-16	236,004	236,004	230,999	233,999	74	195
2005-09-15	233,999	237,996	230,003	233,999	59	195
2005-09-14	230,003	233,003	230,003	233,003	50	194.17
2005-09-13	230,003	233,003	224,998	231,995	75	193.33
2005-09-12	230,003	230,003	228,995	230,003	40	191.67
2005-09-09	227,003	227,999	222,994	227,003	29	189.17
2005-09-08	225,995	227,003	221,998	222,994	31	185.83
2005-09-07	227,003	227,999	222,994	227,003	42	189.17
2005-09-06	231,995	233,003	225,995	227,003	98	189.17
2005-09-05	228,995	233,999	225,995	231,995	139	193.33
2005-09-02	221,002	224,998	215,998	224,998	92	187.50
2005-09-01	224,998	224,998	220,006	221,002	33	184.17
2005-08-31	221,998	224,002	220,006	224,002	19	186.67
2005-08-30	218,998	225,995	218,998	225,995	21	188.33
2005-08-29	222,994	225,995	221,002	225,995	22	188.33
2005-08-26	227,999	227,999	222,994	227,999	33	190
2005-08-25	224,002	227,999	224,002	227,999	43	190
2005-08-24	233,999	233,999	224,002	227,003	113	189.17
2005-08-23	234,995	234,995	225,995	231,995	37	193.33
2005-08-22	225,995	230,003	224,998	227,999	42	190
2005-08-19	233,999	233,999	227,003	231,995	98	193.33
2005-08-18	242,004	243,996	231,995	231,995	238	193.33
2005-08-17	230,999	239,004	230,999	239,004	190	199.17
2005-08-16	234,995	237,000	230,003	234,995	140	195.83
2005-08-15	224,998	237,000	222,994	237,000	229	197.50
2005-08-12	220,006	222,994	218,998	221,998	57	185
2005-08-11	218,002	221,002	218,002	220,006	29	183.34
2005-08-10	215,998	222,994	215,998	220,006	125	183.34
2005-08-09	215,998	220,006	214,005	220,006	65	183.34
2005-08-08	206,001	212,997	205,004	212,001	80	176.67
2005-08-05	209,997	212,001	206,997	209,001	155	174.17
2005-08-04	208,005	209,997	203,000	208,005	187	173.34
2005-08-03	221,998	221,998	214,005	214,005	98	178.34
2005-08-02	227,999	227,999	218,998	220,006	147	183.34
2005-08-01	230,999	231,995	225,995	225,995	76	188.33
2005-07-29	233,999	233,999	228,995	230,003	90	191.67
2005-07-28	239,004	239,004	231,995	233,999	87	195
2005-07-27	237,996	240,000	236,004	239,004	89	199.17
2005-07-26	240,996	240,996	234,995	240,000	150	200
2005-07-25	245,004	245,004	237,996	240,996	239	200.83
2005-07-22	242,004	249,001	231,995	243,000	450	202.50
2005-07-21	249,997	265,995	245,004	249,997	1,841	208.33
2005-07-20	230,003	237,996	227,999	237,996	125	198.33
2005-07-19	234,995	234,995	227,999	230,999	89	192.50
2005-07-15	233,999	234,995	231,995	234,995	77	195.83
2005-07-14	234,995	237,996	233,003	233,003	100	194.17
2005-07-13	230,999	233,999	227,003	233,999	88	195
2005-07-12	227,003	228,995	224,998	225,995	86	188.33
2005-07-11	224,998	228,995	222,994	225,995	116	188.33
2005-07-08	227,999	230,003	227,003	227,003	86	189.17
2005-07-07	228,995	233,003	227,999	228,995	74	190.83
2005-07-06	230,003	231,995	228,995	231,995	79	193.33
2005-07-05	237,000	237,000	228,995	230,999	87	192.50
2005-07-04	234,995	237,996	230,999	231,995	136	193.33
2005-07-01	233,999	233,999	228,995	231,995	160	193.33
2005-06-30	236,004	236,004	230,999	233,999	146	195
2005-06-29	233,003	248,005	231,995	236,004	584	196.67
2005-06-28	227,999	233,003	225,995	228,995	199	190.83
2005-06-27	230,003	230,003	224,002	227,003	188	189.17
2005-06-24	239,004	239,004	231,995	233,003	534	194.17
2005-06-23	249,997	252,997	231,995	240,996	2,102	200.83
2005-06-22	221,002	255,998	214,005	242,004	2,557	201.67
2005-06-21	208,005	218,002	205,004	215,998	210	180
2005-06-20	206,001	208,005	203,996	208,005	53	173.34
2005-06-17	206,001	206,997	203,000	203,000	82	169.17
2005-06-16	205,004	206,997	203,996	203,996	91	170
2005-06-15	206,997	206,997	203,000	203,000	37	169.17
2005-06-14	206,001	206,001	203,000	203,000	42	169.17
2005-06-13	206,001	209,997	205,004	205,004	83	170.84
2005-06-10	200,000	206,001	200,000	205,004	67	170.84
2005-06-09	203,000	205,004	199,004	200,996	71	167.50
2005-06-08	209,001	209,001	202,004	205,004	176	170.84
2005-06-07	220,006	221,002	209,001	211,005	237	175.84
2005-06-06	218,998	221,998	215,998	221,998	163	185
2005-06-03	227,003	227,003	215,001	220,006	334	183.34
2005-06-02	214,005	228,995	214,005	228,995	606	190.83
2005-06-01	208,005	217,006	205,004	214,005	194	178.34
2005-05-31	209,997	211,005	205,004	208,005	105	173.34
2005-05-30	214,005	218,998	208,005	209,997	326	175
2005-05-27	209,997	221,002	203,000	212,001	957	176.67
2005-05-26	187,003	215,001	184,998	209,001	593	174.17
2005-05-25	193,999	193,999	188,995	188,995	62	157.50
2005-05-24	193,999	197,000	191,995	193,999	41	161.67
2005-05-23	193,999	194,995	190,003	194,995	181	162.50
2005-05-20	197,996	199,004	196,004	197,996	100	165
2005-05-19	197,996	203,000	197,000	202,004	54	168.34
2005-05-18	191,995	196,004	190,003	196,004	49	163.34
2005-05-17	206,001	208,005	188,995	190,999	287	159.17
2005-05-16	215,998	215,998	193,999	193,999	256	161.67
2005-05-13	215,001	215,001	212,001	214,005	126	178.34
2005-05-12	211,005	221,998	209,001	217,006	245	180.84
2005-05-11	217,006	217,006	209,001	212,001	160	176.67
2005-05-10	222,994	224,998	214,005	215,001	293	179.17
2005-05-09	217,006	220,006	209,001	218,002	350	181.67
2005-05-06	218,998	218,998	208,005	212,001	355	176.67
2005-05-02	220,006	220,006	212,997	215,998	301	180
2005-04-28	215,998	230,999	212,997	221,998	640	185
2005-04-27	203,996	237,996	200,996	224,002	1,725	186.67
2005-04-26	218,002	230,999	205,004	206,001	1,561	171.67
2005-04-25	193,003	221,002	190,999	221,002	1,569	184.17
2005-04-22	197,996	197,996	190,999	190,999	180	159.17
2005-04-21	194,995	194,995	184,002	190,999	336	159.17
2005-04-20	199,004	203,000	191,995	194,995	655	162.50
2005-04-19	182,994	196,004	182,994	190,999	353	159.17
2005-04-18	187,003	188,995	181,998	181,998	196	151.67
2005-04-15	190,003	200,000	187,999	193,999	353	161.67
2005-04-14	196,004	203,996	190,999	199,004	735	165.84
2005-04-13	236,004	246,997	197,000	208,005	4,465	173.34
2005-04-12	184,998	209,997	184,002	209,997	1,343	175
2005-04-11	178,002	181,002	175,001	180,006	47	150.01
2005-04-08	177,006	181,998	175,998	181,998	50	151.67
2005-04-07	181,998	181,998	178,002	178,002	29	148.34
2005-04-06	178,998	181,002	178,002	181,002	67	150.84
2005-04-05	175,998	178,998	175,001	178,998	34	149.17
2005-04-04	180,006	180,006	174,005	175,001	50	145.83
2005-04-01	175,998	178,002	174,005	178,002	25	148.34
2005-03-31	177,006	178,002	174,005	174,005	23	145
2005-03-30	177,006	177,006	175,001	175,998	25	146.67
2005-03-29	181,002	181,998	174,005	177,006	59	147.51
2005-03-28	184,998	184,998	178,002	180,006	42	150.01
2005-03-25	184,998	193,003	181,998	184,002	181	153.34
2005-03-24	178,002	181,998	178,002	181,002	18	150.84
2005-03-23	180,006	181,998	178,998	178,998	37	149.17
2005-03-22	177,006	181,998	177,006	181,998	41	151.67
2005-03-18	177,006	178,002	175,001	178,002	69	148.34
2005-03-17	178,002	178,998	177,006	177,006	21	147.51
2005-03-16	184,002	184,002	178,998	181,002	14	150.84
2005-03-15	181,998	181,998	180,006	181,998	12	151.67
2005-03-14	182,994	184,002	181,998	182,994	32	152.50
2005-03-11	177,006	181,998	177,006	181,998	25	151.67
2005-03-10	180,006	180,006	177,006	177,006	26	147.51
2005-03-09	177,006	180,006	177,006	180,006	13	150.01
2005-03-08	177,006	181,998	175,998	175,998	33	146.67
2005-03-07	184,998	184,998	178,998	178,998	79	149.17
2005-03-04	184,998	184,998	181,998	184,998	34	154.17
2005-03-03	187,003	187,003	184,998	184,998	22	154.17
2005-03-02	187,999	187,999	184,998	187,003	25	155.84
2005-03-01	184,998	188,995	184,002	187,999	50	156.67
2005-02-28	187,999	188,995	181,998	187,999	57	156.67
2005-02-25	187,999	190,003	185,995	187,003	67	155.84
2005-02-24	184,998	190,003	184,998	187,003	53	155.84
2005-02-23	184,998	190,003	184,998	187,003	54	155.84
2005-02-22	190,999	193,999	188,995	190,999	140	159.17
2005-02-21	178,002	187,999	178,002	187,999	77	156.67
2005-02-18	178,002	182,994	177,006	182,994	38	152.50
2005-02-17	180,006	180,006	175,998	180,006	74	150.01
2005-02-16	187,003	187,003	180,006	180,006	26	150.01
2005-02-15	181,998	182,994	180,006	180,006	53	150.01
2005-02-14	182,994	184,002	181,998	182,994	23	152.50
2005-02-10	182,994	182,994	181,002	181,002	30	150.84
2005-02-09	185,995	187,003	181,998	184,998	37	154.17
2005-02-08	187,999	190,003	181,998	184,998	57	154.17
2005-02-07	188,995	188,995	182,994	187,003	46	155.84
2005-02-04	190,003	190,003	182,994	182,994	56	152.50
2005-02-03	191,995	193,003	188,995	190,003	51	158.34
2005-02-02	190,003	194,995	190,003	190,003	96	158.34
2005-02-01	191,995	196,004	190,003	193,003	196	160.84
2005-01-31	184,002	193,003	181,002	188,995	175	157.50
2005-01-28	181,998	184,002	181,002	184,002	70	153.34
2005-01-27	190,003	190,003	181,998	181,998	93	151.67
2005-01-26	191,995	191,995	187,999	187,999	172	156.67
2005-01-25	187,003	188,995	181,998	185,995	346	155
2005-01-24	199,004	203,000	185,995	191,995	788	160
2005-01-21	172,997	197,996	172,997	193,999	1,225	161.67
2005-01-20	171,005	172,997	168,005	171,005	112	142.50
2005-01-19	172,997	172,997	169,001	169,997	89	141.66
2005-01-18	169,997	172,001	168,005	172,001	139	143.33
2005-01-17	168,005	169,997	166,997	169,001	64	140.83
2005-01-14	160,996	168,005	160,996	166,997	55	139.16
2005-01-13	171,005	171,005	166,997	166,997	63	139.16
2005-01-12	172,001	172,997	169,001	169,997	135	141.66
2005-01-11	169,997	172,001	169,001	169,997	115	141.66
2005-01-07	169,997	171,005	166,997	169,001	137	140.83
2005-01-06	163,000	169,001	162,004	169,001	109	140.83
2005-01-05	162,004	163,996	160,000	163,000	74	135.83
2005-01-04	160,000	163,996	157,996	163,996	45	136.66

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11月
日	月	火	水	木	金	土
« 10月31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