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 [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	112,001	113,000	110,000	110,999	131	370
2006-12-28	113,999	113,999	110,000	110,999	167	370
2006-12-27	116,001	116,001	113,999	113,999	144	380
2006-12-26	112,001	113,999	112,001	113,999	186	380
2006-12-25	113,999	113,999	110,000	113,000	419	376.67
2006-12-22	117,999	117,999	113,999	116,001	334	386.67
2006-12-21	119,001	119,001	117,000	119,001	186	396.67
2006-12-20	116,001	119,001	116,001	117,999	221	393.33
2006-12-19	117,999	120,000	116,001	116,001	354	386.67
2006-12-18	123,000	123,000	119,001	120,000	310	400
2006-12-15	123,000	123,000	119,001	120,999	376	403.33
2006-12-14	116,001	120,000	116,001	120,000	340	400
2006-12-13	119,001	120,999	116,001	117,000	388	390
2006-12-12	123,999	123,999	119,001	120,000	351	400
2006-12-11	123,000	126,001	122,001	122,001	565	406.67
2006-12-08	123,000	127,999	120,999	123,000	787	410
2006-12-07	123,000	123,000	119,001	123,000	635	410
2006-12-06	123,999	123,999	120,999	123,999	1,075	413.33
2006-12-05	117,999	132,001	117,999	125,001	6,010	416.67
2006-12-04	110,000	116,001	107,999	116,001	717	386.67
2006-12-01	110,999	112,001	110,000	110,000	290	366.67
2006-11-30	110,999	113,000	110,000	112,001	347	373.34
2006-11-29	110,999	112,001	107,000	109,001	411	363.34
2006-11-28	110,999	113,000	109,001	109,001	378	363.34
2006-11-27	109,001	115,001	107,999	109,001	440	363.34
2006-11-24	213,999	227,999	212,997	224,998	562	375
2006-11-22	227,999	232,001	227,003	229,001	287	381.67
2006-11-21	240,000	240,000	224,002	235,001	363	391.67
2006-11-20	238,002	241,002	227,999	237,000	1,393	395
2006-11-17	224,002	227,999	221,998	221,998	196	370
2006-11-16	227,003	232,001	221,998	223,000	183	371.67
2006-11-15	229,001	237,000	226,001	226,001	319	376.67
2006-11-14	221,998	226,001	217,000	224,998	138	375
2006-11-13	217,000	220,000	215,001	217,000	192	361.67
2006-11-10	224,002	226,001	220,000	221,998	140	370
2006-11-09	224,998	226,001	218,998	224,998	339	375
2006-11-08	232,997	232,997	227,003	227,999	200	380
2006-11-07	238,002	238,002	232,001	232,001	157	386.67
2006-11-06	230,999	238,002	230,999	232,001	174	386.67
2006-11-02	238,002	238,998	233,999	235,001	198	391.67
2006-11-01	238,002	243,000	232,997	241,998	356	403.33
2006-10-31	229,001	235,998	227,003	235,001	305	391.67
2006-10-30	237,000	237,000	226,001	227,003	536	378.34
2006-10-27	243,000	243,000	238,998	238,998	253	398.33
2006-10-26	240,000	244,002	240,000	243,000	205	405
2006-10-25	241,002	244,002	238,998	240,000	196	400
2006-10-24	250,999	252,001	241,998	241,998	470	403.33
2006-10-23	243,000	247,003	241,998	244,998	395	408.33
2006-10-20	244,002	247,003	241,998	241,998	525	403.33
2006-10-19	252,997	252,997	244,998	244,998	830	408.33
2006-10-18	243,000	252,001	235,998	252,001	2,441	420
2006-10-17	258,998	260,000	247,003	247,003	6,127	411.67
2006-10-16	210,003	224,002	209,001	220,000	709	366.67
2006-10-13	197,000	209,001	197,000	206,001	715	343.34
2006-10-12	181,998	195,001	181,998	192,997	382	321.66
2006-10-11	195,998	197,000	187,003	187,999	653	313.33
2006-10-10	200,000	204,998	195,001	197,000	552	328.33
2006-10-06	210,999	212,001	206,001	207,999	303	346.67
2006-10-05	215,998	217,000	212,001	212,997	314	355
2006-10-04	221,998	221,998	212,997	212,997	322	355
2006-10-03	215,001	220,000	213,999	218,002	142	363.34
2006-10-02	215,998	220,000	215,001	217,000	202	361.67
2006-09-29	224,998	224,998	215,998	223,000	193	371.67
2006-09-28	220,000	224,998	213,999	223,000	241	371.67
2006-09-27	209,001	215,998	207,003	215,998	292	360
2006-09-26	203,000	207,999	201,998	204,998	155	341.66
2006-09-25	210,003	210,999	201,998	204,002	315	340
2006-09-22	212,997	218,002	212,001	212,001	238	353.34
2006-09-21	217,000	220,000	212,001	220,000	219	366.67
2006-09-20	218,998	220,000	212,001	215,998	394	360
2006-09-19	227,003	229,001	223,000	223,000	167	371.67
2006-09-15	227,003	230,003	223,000	230,003	255	383.34
2006-09-14	227,999	233,999	227,003	227,003	362	378.34
2006-09-13	230,999	232,997	221,998	230,999	747	385
2006-09-12	235,001	235,998	227,003	227,003	604	378.34
2006-09-11	238,002	240,000	233,999	238,002	280	396.67
2006-09-08	235,998	240,000	233,999	238,002	228	396.67
2006-09-07	237,000	238,998	233,999	235,001	221	391.67
2006-09-06	238,998	241,002	235,998	240,000	584	400
2006-09-05	238,002	238,998	233,999	238,002	499	396.67
2006-09-04	237,000	246,001	237,000	240,000	1,141	400
2006-09-01	227,999	233,999	226,001	233,999	942	390
2006-08-31	223,000	232,001	221,002	224,998	698	375
2006-08-30	232,001	237,000	221,998	221,998	620	370
2006-08-29	230,999	235,001	227,999	232,997	705	388.33
2006-08-28	235,001	235,998	227,003	230,003	1,435	383.34
2006-08-25	252,001	255,998	241,998	241,998	928	403.33
2006-08-24	260,000	261,002	252,001	252,001	1,082	420
2006-08-23	252,001	260,000	250,999	260,000	1,139	433.33
2006-08-22	252,001	255,998	250,003	250,999	800	418.33
2006-08-21	253,999	257,000	252,001	253,999	633	423.33
2006-08-18	252,997	258,998	247,999	258,002	1,294	430
2006-08-17	270,003	270,999	252,001	253,999	2,063	423.33
2006-08-16	273,999	278,002	266,001	269,001	3,062	448.34
2006-08-15	266,001	273,999	264,998	272,001	1,819	453.34
2006-08-14	260,000	270,003	255,998	270,003	1,449	450.01
2006-08-11	270,999	272,997	261,998	263,000	1,748	438.33
2006-08-10	258,998	273,999	255,001	267,999	3,645	446.67
2006-08-09	258,998	258,998	247,999	258,998	1,648	431.66
2006-08-08	260,000	264,002	247,003	258,002	2,131	430
2006-08-07	255,998	270,003	255,001	263,000	5,019	438.33
2006-08-04	252,997	257,000	247,003	257,000	1,530	428.33
2006-08-03	257,000	258,998	247,003	250,003	2,418	416.67
2006-08-02	253,999	260,000	246,001	255,998	7,135	426.66
2006-08-01	230,999	252,997	227,999	252,997	6,100	421.66
2006-07-31	227,999	232,001	224,998	227,999	1,531	380
2006-07-28	210,003	223,000	209,001	221,998	1,469	370
2006-07-27	207,003	218,002	200,000	212,001	2,043	353.34
2006-07-26	226,001	226,001	207,003	210,003	1,366	350.01
2006-07-25	235,001	238,002	221,002	224,002	1,858	373.34
2006-07-24	223,000	229,001	215,001	227,999	3,263	380
2006-07-21	229,001	243,000	220,000	224,002	12,523	373.34
2006-07-20	221,998	241,002	213,999	226,001	5,932	376.67
2006-07-19	203,000	212,001	192,001	206,001	4,349	343.34
2006-07-18	204,998	207,003	187,999	190,999	2,124	318.33
2006-07-14	198,002	217,000	197,000	209,001	4,093	348.34
2006-07-13	206,001	212,001	201,998	201,998	641	336.66
2006-07-12	212,997	217,000	207,999	207,999	482	346.67
2006-07-11	210,999	226,001	210,999	213,999	1,697	356.67
2006-07-10	207,999	215,998	206,001	210,999	532	351.67
2006-07-07	226,001	227,003	213,999	215,998	715	360
2006-07-06	221,002	221,998	218,002	220,000	618	366.67
2006-07-05	224,998	229,001	220,000	223,000	630	371.67
2006-07-04	230,999	232,001	227,003	230,003	1,088	383.34
2006-07-03	213,999	238,002	212,001	232,001	4,351	386.67
2006-06-30	212,001	212,997	207,999	210,003	482	350.01
2006-06-29	204,998	209,001	204,998	206,001	305	343.34
2006-06-28	203,000	206,001	201,998	204,998	325	341.66
2006-06-27	210,003	210,999	204,998	207,003	379	345.01
2006-06-26	210,999	215,001	207,003	207,003	317	345.01
2006-06-23	210,999	212,997	207,003	210,003	201	350.01
2006-06-22	215,001	215,001	210,003	212,997	454	355
2006-06-21	215,001	215,998	206,001	210,999	548	351.67
2006-06-20	220,000	220,000	212,997	212,997	639	355
2006-06-19	220,000	224,998	218,002	221,998	620	370
2006-06-16	227,999	229,001	217,000	223,000	2,006	371.67
2006-06-15	221,998	223,000	210,999	212,997	1,821	355
2006-06-14	204,998	217,000	204,002	212,001	1,528	353.34
2006-06-13	210,999	223,000	206,001	209,001	2,038	348.34
2006-06-12	203,000	218,002	201,002	215,001	1,899	358.34
2006-06-09	204,998	212,001	193,999	207,999	2,779	346.67
2006-06-08	200,000	201,998	190,999	197,000	2,219	328.33
2006-06-07	213,999	221,998	204,998	207,003	2,184	345.01
2006-06-06	210,003	227,999	209,001	218,002	2,598	363.34
2006-06-05	204,998	232,001	204,002	221,998	5,128	370
2006-06-02	190,003	223,000	166,001	217,000	5,516	361.67
2006-06-01	224,998	226,001	192,997	193,999	2,740	323.33
2006-05-31	215,001	226,001	207,999	215,001	2,281	358.34
2006-05-30	241,002	244,002	223,000	229,001	2,515	381.67
2006-05-29	270,999	270,999	250,003	250,003	981	416.67
2006-05-26	283,000	283,000	269,001	272,001	811	453.34
2006-05-25	278,998	281,998	275,001	275,998	412	460
2006-05-24	275,001	284,002	270,999	281,998	1,335	470
2006-05-23	272,001	280,000	267,003	269,001	980	448.34
2006-05-22	292,997	293,999	275,001	275,001	1,261	458.34
2006-05-19	280,000	290,003	275,998	287,003	1,339	478.34
2006-05-18	270,999	289,001	270,999	278,002	1,492	463.34
2006-05-17	284,002	292,997	272,001	287,003	2,225	478.34
2006-05-16	310,003	313,999	275,998	280,000	3,839	466.67
2006-05-15	289,001	309,001	289,001	307,003	3,168	511.67
2006-05-12	284,002	298,002	283,000	297,000	1,887	495
2006-05-11	303,000	304,998	292,997	298,002	2,282	496.67
2006-05-10	290,999	307,999	287,003	301,002	7,271	501.67
2006-05-09	292,001	297,000	284,002	284,998	2,103	475
2006-05-08	275,001	304,002	272,997	298,002	8,272	496.67
2006-05-02	270,999	278,998	266,001	269,001	1,361	448.34
2006-05-01	270,003	277,000	263,000	272,997	1,729	455
2006-04-28	264,002	267,999	252,997	267,999	1,030	446.67
2006-04-27	270,999	272,001	263,000	264,002	704	440
2006-04-26	275,001	278,998	264,998	267,003	2,447	445.01
2006-04-25	267,999	284,002	261,998	278,002	4,648	463.34
2006-04-24	255,001	278,002	250,999	263,000	4,852	438.33
2006-04-21	292,001	298,002	257,000	267,003	4,999	445.01
2006-04-20	326,001	327,999	292,001	292,997	7,708	488.33
2006-04-19	318,002	330,999	306,001	320,000	16,739	533.33
2006-04-18	277,000	321,002	270,003	321,002	10,457	535
2006-04-17	312,997	320,000	280,000	281,002	11,392	468.34
2006-04-14	290,003	310,003	284,002	310,003	19,285	516.67
2006-04-13	270,999	275,998	264,998	270,003	1,797	450.01
2006-04-12	272,001	275,998	266,001	269,001	1,895	448.34
2006-04-11	283,000	290,999	275,998	275,998	2,487	460
2006-04-10	266,001	292,001	264,998	281,998	7,740	470
2006-04-07	278,002	284,002	264,002	272,001	11,140	453.34
2006-04-06	233,999	272,997	230,003	272,997	12,177	455
2006-04-05	238,002	247,003	230,003	232,997	1,196	388.33
2006-04-04	238,998	247,999	230,999	240,000	1,204	400
2006-04-03	235,001	241,002	230,003	232,001	1,042	386.67
2006-03-31	217,000	249,001	215,998	230,999	4,827	385
2006-03-30	221,998	221,998	215,998	215,998	276	360
2006-03-29	212,001	221,998	210,999	218,998	421	365
2006-03-28	209,001	213,999	206,001	212,001	182	353.34
2006-03-27	215,001	215,001	207,003	210,003	172	350.01
2006-03-24	212,997	213,999	210,003	212,001	122	353.34
2006-03-23	218,002	218,002	212,997	212,997	182	355
2006-03-22	218,002	218,998	215,001	215,998	222	360
2006-03-20	220,000	227,003	215,998	217,000	545	361.67
2006-03-17	210,003	221,998	201,998	221,998	569	370
2006-03-16	224,998	224,998	210,999	210,999	440	351.67
2006-03-15	230,003	232,001	221,998	223,000	861	371.67
2006-03-14	218,002	232,997	213,999	227,003	2,104	378.34
2006-03-13	215,001	217,000	212,001	213,999	474	356.67
2006-03-10	212,001	215,001	210,003	212,001	504	353.34
2006-03-09	210,003	218,002	207,999	212,001	1,480	353.34
2006-03-08	197,000	215,998	193,999	209,001	1,062	348.34
2006-03-07	210,003	212,001	195,998	197,000	695	328.33
2006-03-06	190,003	206,001	187,999	204,002	658	340
2006-03-03	186,001	195,001	184,002	189,001	661	315
2006-03-02	201,998	204,998	190,999	192,001	451	320
2006-03-01	192,997	204,998	186,001	197,000	949	328.33
2006-02-28	212,001	213,999	201,998	201,998	652	336.66
2006-02-27	224,998	227,999	210,003	212,001	1,107	353.34
2006-02-24	207,999	221,998	204,998	221,998	1,412	370
2006-02-23	204,002	213,999	198,998	213,999	1,384	356.67
2006-02-22	184,998	195,998	177,000	190,999	1,493	318.33
2006-02-21	167,003	184,998	163,000	184,998	1,952	308.33
2006-02-20	167,999	183,000	155,001	155,001	1,223	258.34
2006-02-17	200,000	203,000	177,000	184,998	1,082	308.33
2006-02-16	210,003	223,000	198,998	203,000	717	338.33
2006-02-15	235,001	235,998	210,999	212,997	772	355
2006-02-14	212,001	229,001	181,002	227,999	1,377	380
2006-02-13	238,998	253,999	218,002	220,000	876	366.67
2006-02-10	275,001	275,001	243,000	258,002	1,100	430
2006-02-09	280,000	290,003	264,998	272,997	1,642	455
2006-02-08	272,001	295,001	264,998	278,998	3,576	465
2006-02-07	261,998	280,000	252,997	264,998	2,626	441.66
2006-02-06	270,003	297,000	261,002	270,003	7,161	450.01
2006-02-03	226,001	270,003	224,998	267,999	3,427	446.67
2006-02-02	218,002	232,001	215,998	230,003	577	383.34
2006-02-01	224,998	224,998	204,998	215,001	397	358.34
2006-01-31	233,999	233,999	220,000	221,998	341	370
2006-01-30	238,002	238,002	227,999	229,001	584	381.67
2006-01-27	238,998	241,998	227,003	235,001	687	391.67
2006-01-26	227,003	237,000	226,001	232,001	648	386.67
2006-01-25	218,002	238,002	210,003	230,999	1,043	385
2006-01-24	198,002	210,003	187,999	210,003	877	350.01
2006-01-23	195,998	207,003	180,000	180,000	911	300
2006-01-20	244,998	244,998	201,002	215,001	1,601	358.34
2006-01-19	181,002	220,000	180,000	220,000	1,181	366.67
2006-01-18	200,000	201,002	175,001	190,003	860	316.67
2006-01-17	218,002	261,998	212,997	215,001	1,484	358.34
2006-01-16	220,000	244,002	220,000	233,999	1,094	390
2006-01-13	215,001	218,998	210,003	218,998	500	365
2006-01-12	206,001	212,997	206,001	212,001	336	353.34
2006-01-11	201,998	212,997	201,998	210,003	260	350.01
2006-01-10	220,000	220,000	204,998	210,003	728	350.01
2006-01-06	220,000	220,000	212,001	220,000	568	366.67
2006-01-05	220,000	224,002	213,999	220,000	591	366.67
2006-01-04	223,000	224,998	215,001	218,998	430	365

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