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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	35,001	35,001	33,999	34,851	6	116.17
2010-12-29	34,749	35,650	34,200	35,001	27	116.67
2010-12-28	35,149	35,149	34,050	34,050	7	113.50
2010-12-27	34,899	34,899	34,401	34,401	5	114.67
2010-12-24	35,350	36,700	34,701	35,001	46	116.67
2010-12-22	35,449	37,300	35,449	36,601	102	122
2010-12-21	34,899	35,599	34,299	34,899	45	116.33
2010-12-20	34,200	35,749	33,801	34,851	133	116.17
2010-12-17	34,551	34,599	33,849	34,200	24	114
2010-12-16	34,599	34,800	32,151	34,599	73	115.33
2010-12-15	34,749	34,800	34,599	34,599	36	115.33
2010-12-14	33,750	35,001	33,501	34,800	60	116
2010-12-13	33,201	34,599	33,201	34,449	43	114.83
2010-12-10	34,899	34,899	33,600	34,599	21	115.33
2010-12-09	35,500	35,851	34,500	35,001	33	116.67
2010-12-08	35,650	35,899	34,800	35,350	105	117.83
2010-12-07	35,101	35,101	34,251	34,251	80	114.17
2010-12-06	32,199	37,699	32,100	36,949	258	123.16
2010-12-03	32,301	32,349	30,900	31,401	35	104.67
2010-12-02	32,001	32,349	32,001	32,301	5	107.67
2010-12-01	32,001	32,001	30,849	31,899	12	106.33
2010-11-30	31,551	32,451	31,401	32,001	18	106.67
2010-11-29	32,001	32,001	31,299	31,299	5	104.33
2010-11-26	32,400	32,700	32,400	32,550	12	108.50
2010-11-25	31,650	32,400	31,299	32,400	16	108
2010-11-24	32,001	32,751	30,999	32,751	18	109.17
2010-11-22	31,350	32,049	31,350	32,049	3	106.83
2010-11-19	31,101	32,100	30,999	31,350	25	104.50
2010-11-18	31,950	31,950	30,549	31,599	9	105.33
2010-11-17	33,051	33,051	31,101	31,800	7	106
2010-11-16	32,901	33,000	32,901	33,000	8	110
2010-11-15	33,600	33,600	32,199	32,199	11	107.33
2010-11-12	30,501	33,999	30,501	33,849	103	112.83
2010-11-11	30,300	31,500	30,300	30,501	18	101.67
2010-11-10	29,439	30,999	28,941	30,999	25	103.33
2010-11-09	28,701	29,940	28,110	29,940	36	99.80
2010-11-08	29,241	29,241	28,239	28,251	9	94.17
2010-11-05	28,500	29,241	28,500	29,241	12	97.47
2010-11-04	28,299	29,499	28,299	28,350	49	94.50
2010-11-02	29,799	29,799	29,799	29,799	1	99.33
2010-11-01	29,850	29,850	29,850	29,850	1	99.50
2010-10-29	29,721	29,970	27,819	29,850	24	99.50
2010-10-28	29,670	30,699	29,001	29,220	24	97.40
2010-10-27	30,651	30,651	29,691	30,351	8	101.17
2010-10-26	30,651	30,651	30,450	30,450	2	101.50
2010-10-25	30,351	30,699	30,351	30,699	23	102.33
2010-10-22	30,300	30,900	29,529	30,099	95	100.33
2010-10-21	32,901	33,450	30,999	31,050	57	103.50
2010-10-20	33,351	33,351	32,151	32,850	10	109.50
2010-10-19	32,649	33,600	32,649	33,351	44	111.17
2010-10-18	31,200	32,649	31,200	32,649	15	108.83
2010-10-15	32,499	33,501	32,499	33,300	10	111
2010-10-14	32,499	32,499	32,499	32,499	2	108.33
2010-10-13	33,000	33,150	32,499	32,499	23	108.33
2010-10-12	33,501	33,501	33,150	33,150	5	110.50
2010-10-08	33,099	33,999	32,850	33,501	28	111.67
2010-10-07	33,450	33,600	33,450	33,501	18	111.67
2010-10-06	33,450	33,600	33,450	33,600	23	112
2010-10-05	33,150	33,450	33,000	33,450	7	111.50
2010-10-04	33,000	33,651	33,000	33,150	17	110.50
2010-10-01	33,549	33,651	33,549	33,651	8	112.17
2010-09-30	34,050	34,101	33,450	33,450	30	111.50
2010-09-29	34,050	34,050	33,900	33,999	3	113.33
2010-09-28	33,999	34,050	33,999	34,050	2	113.50
2010-09-27	34,701	34,701	33,549	33,999	4	113.33
2010-09-24	35,500	35,500	34,800	34,800	2	116
2010-09-22	35,500	35,500	35,500	35,500	1	118.33
2010-09-21	35,551	35,551	34,500	35,500	41	118.33
2010-09-17	36,100	36,799	35,251	35,551	33	118.50
2010-09-16	36,001	36,649	35,251	36,049	28	120.16
2010-09-15	35,899	36,001	35,899	36,001	2	120
2010-09-14	36,601	36,601	35,200	35,899	26	119.66
2010-09-13	36,400	36,751	36,049	36,700	7	122.33
2010-09-10	36,451	36,451	36,349	36,400	9	121.33
2010-09-09	37,900	37,951	36,049	36,751	7	122.50
2010-09-08	37,750	37,951	37,750	37,900	4	126.33
2010-09-07	37,849	38,200	37,750	37,750	52	125.83
2010-09-06	35,299	37,999	35,299	37,999	125	126.66
2010-09-03	36,001	36,001	36,001	36,001	2	120
2010-09-02	36,001	36,001	35,899	35,899	4	119.66
2010-09-01	35,899	35,899	35,899	35,899	2	119.66
2010-08-31	36,301	36,301	36,001	36,001	9	120
2010-08-30	33,501	36,700	33,501	34,200	61	114
2010-08-27	34,701	34,701	33,999	34,701	14	115.67
2010-08-26	34,599	35,001	34,599	34,800	8	116
2010-08-24	32,601	36,901	32,601	36,001	27	120
2010-08-23	34,899	34,899	32,799	33,999	35	113.33
2010-08-20	35,500	35,500	34,899	34,899	8	116.33
2010-08-19	36,001	36,700	36,001	36,700	7	122.33
2010-08-18	36,499	36,700	36,049	36,649	5	122.16
2010-08-17	36,700	36,751	36,700	36,751	10	122.50
2010-08-16	33,450	38,449	33,450	36,799	50	122.66
2010-08-13	33,600	34,350	32,001	33,000	61	110
2010-08-12	35,251	35,299	35,001	35,001	25	116.67
2010-08-10	36,001	36,001	36,001	36,001	3	120
2010-08-09	36,001	36,001	35,251	35,251	4	117.50
2010-08-06	36,001	36,001	35,299	35,299	3	117.66
2010-08-05	35,950	36,001	35,200	36,001	16	120
2010-08-04	36,001	36,001	35,251	35,251	3	117.50
2010-08-03	36,001	36,001	35,200	35,500	4	118.33
2010-08-02	36,301	36,301	36,301	36,301	1	121
2010-07-30	36,301	36,301	36,301	36,301	2	121
2010-07-29	36,301	36,301	34,950	36,199	21	120.66
2010-07-28	35,200	36,199	35,200	36,199	20	120.66
2010-07-27	37,399	37,399	37,300	37,300	2	124.33
2010-07-26	36,049	36,049	36,001	36,001	11	120
2010-07-23	35,701	37,801	35,701	36,049	51	120.16
2010-07-22	33,900	35,101	33,900	33,999	62	113.33
2010-07-21	36,001	36,001	36,001	36,001	2	120
2010-07-20	35,050	36,301	35,050	36,301	7	121
2010-07-16	37,000	37,000	36,301	36,301	3	121
2010-07-15	36,949	37,051	36,949	36,949	6	123.16
2010-07-09	39,751	39,751	39,751	39,751	2	132.50
2010-07-08	39,799	40,699	39,799	40,699	30	135.66
2010-07-07	37,000	37,000	37,000	37,000	5	123.33
2010-07-06	38,500	38,500	37,000	37,000	17	123.33
2010-07-05	39,250	39,799	38,401	38,500	7	128.33
2010-07-02	37,900	40,000	37,900	39,949	91	133.16
2010-07-01	35,200	37,600	35,200	37,600	20	125.33
2010-06-30	37,501	37,501	35,050	36,100	6	120.33
2010-06-29	37,801	37,801	37,651	37,651	3	125.50
2010-06-28	36,499	36,499	36,100	36,100	7	120.33
2010-06-25	37,000	37,501	36,499	36,499	14	121.66
2010-06-24	36,550	37,000	36,550	37,000	10	123.33
2010-06-23	37,000	37,699	37,000	37,699	18	125.66
2010-06-22	35,101	36,799	34,650	36,799	82	122.66
2010-06-21	34,650	34,650	34,650	34,650	2	115.50
2010-06-18	34,599	34,599	34,599	34,599	2	115.33
2010-06-17	35,101	36,601	33,999	34,800	59	116
2010-06-16	33,801	36,199	33,801	36,199	4	120.66
2010-06-15	33,801	33,801	33,801	33,801	1	112.67
2010-06-14	34,500	34,500	33,801	33,801	14	112.67
2010-06-11	35,001	35,001	33,399	34,650	10	115.50
2010-06-10	33,051	36,400	33,051	35,701	9	119
2010-06-09	33,099	33,201	33,099	33,099	3	110.33
2010-06-08	33,099	33,099	32,649	33,099	13	110.33
2010-06-07	33,999	33,999	33,801	33,801	5	112.67
2010-06-04	34,551	35,950	34,551	35,001	12	116.67
2010-06-03	33,900	33,900	33,900	33,900	1	113
2010-06-01	37,900	37,900	35,101	36,001	24	120
2010-05-31	36,601	36,601	36,499	36,499	3	121.66
2010-05-28	37,750	37,999	37,750	37,999	12	126.66
2010-05-27	35,001	35,001	35,001	35,001	2	116.67
2010-05-26	33,900	35,001	33,201	35,001	32	116.67
2010-05-25	34,449	38,899	34,449	35,050	75	116.83
2010-05-21	32,799	32,799	31,800	32,001	64	106.67
2010-05-19	34,299	34,299	33,000	33,000	17	110
2010-05-18	34,350	34,350	34,251	34,299	25	114.33
2010-05-17	36,001	36,001	35,050	35,050	31	116.83
2010-05-14	36,100	36,199	36,100	36,199	14	120.66
2010-05-13	36,301	37,000	36,250	36,250	8	120.83
2010-05-12	36,151	36,499	36,100	36,499	18	121.66
2010-05-11	38,401	38,401	36,100	36,199	19	120.66
2010-05-10	36,100	38,401	36,100	38,401	9	128
2010-05-07	36,901	37,501	36,301	36,301	35	121
2010-05-06	38,500	38,500	38,500	38,500	1	128.33
2010-04-30	38,950	40,000	38,950	39,499	35	131.66
2010-04-28	40,000	40,300	40,000	40,300	14	134.33
2010-04-27	40,099	40,750	40,000	40,399	39	134.66
2010-04-26	39,799	40,450	39,151	39,199	66	130.66
2010-04-23	42,001	42,001	39,301	40,099	132	133.66
2010-04-22	41,500	41,500	40,201	40,300	108	134.33
2010-04-21	41,401	41,851	40,399	41,851	89	139.50
2010-04-20	39,001	42,199	39,001	40,000	215	133.33
2010-04-19	38,200	38,899	38,200	38,251	18	127.50
2010-04-16	38,500	38,899	38,401	38,401	16	128
2010-04-15	38,950	39,100	38,050	38,050	19	126.83
2010-04-14	39,949	39,949	37,000	38,401	95	128
2010-04-13	37,999	39,799	37,999	39,001	154	130
2010-04-12	37,399	37,951	36,550	37,951	32	126.50
2010-04-09	37,501	37,501	37,000	37,450	22	124.83
2010-04-08	36,001	36,949	35,101	36,949	56	123.16
2010-04-07	36,199	36,199	36,199	36,199	6	120.66
2010-04-06	36,001	36,001	35,701	35,800	23	119.33
2010-04-05	35,851	37,249	35,851	36,001	31	120
2010-04-02	36,001	36,601	34,299	36,550	87	121.83
2010-04-01	36,601	36,601	36,301	36,601	42	122
2010-03-31	37,201	37,201	37,000	37,000	12	123.33
2010-03-30	37,501	37,501	37,201	37,201	2	124
2010-03-29	37,801	37,801	37,099	37,801	25	126
2010-03-26	37,699	38,401	37,300	38,401	12	128
2010-03-25	38,299	38,299	37,699	37,699	8	125.66
2010-03-24	38,299	38,449	38,299	38,299	26	127.66
2010-03-23	39,001	39,400	37,699	38,299	40	127.66
2010-03-19	38,851	39,199	38,851	39,001	20	130
2010-03-18	37,999	38,500	37,999	38,200	28	127.33
2010-03-17	38,401	38,851	37,300	37,999	43	126.66
2010-03-16	37,099	37,099	37,000	37,000	10	123.33
2010-03-15	36,100	37,399	36,100	37,201	14	124
2010-03-12	36,001	36,001	36,001	36,001	5	120
2010-03-11	37,501	37,501	36,001	36,100	51	120.33
2010-03-10	37,201	38,299	37,201	38,200	8	127.33
2010-03-09	39,499	39,499	37,000	38,599	96	128.66
2010-03-08	39,949	39,949	38,800	39,499	40	131.66
2010-03-05	39,100	39,901	39,100	39,901	3	133
2010-03-04	39,199	39,199	39,100	39,100	53	130.33
2010-03-03	39,199	39,199	39,199	39,199	32	130.66
2010-03-02	39,199	39,199	39,199	39,199	25	130.66
2010-03-01	39,400	39,550	39,250	39,250	5	130.83
2010-02-26	39,901	42,001	39,901	40,000	163	133.33
2010-02-25	39,499	39,901	39,400	39,901	41	133
2010-02-24	39,850	39,850	39,001	39,400	24	131.33
2010-02-23	39,901	40,000	39,100	40,000	85	133.33
2010-02-22	39,901	39,901	39,901	39,901	120	133
2010-02-19	39,901	40,000	39,901	39,901	85	133
2010-02-18	40,099	40,099	40,000	40,000	69	133.33
2010-02-17	40,099	40,201	40,000	40,000	129	133.33
2010-02-16	40,099	40,201	40,099	40,201	31	134
2010-02-15	40,099	40,201	40,051	40,201	76	134
2010-02-12	40,300	40,300	40,201	40,300	65	134.33
2010-02-10	40,300	40,501	40,300	40,300	32	134.33
2010-02-09	40,300	40,501	40,201	40,399	105	134.66
2010-02-08	39,700	40,399	39,700	40,399	85	134.66
2010-02-05	39,601	39,799	38,200	39,799	132	132.66
2010-02-04	39,400	39,850	39,301	39,649	192	132.16
2010-02-03	39,649	39,649	39,100	39,499	75	131.66
2010-02-02	39,751	39,751	39,199	39,199	202	130.66
2010-02-01	37,999	39,001	37,999	38,950	109	129.83
2010-01-29	37,000	38,200	36,301	37,900	95	126.33
2010-01-28	38,200	38,200	36,799	37,099	213	123.66
2010-01-27	39,799	39,949	37,999	37,999	276	126.66
2010-01-26	37,201	40,000	37,201	39,400	237	131.33
2010-01-25	37,849	37,849	35,001	37,000	246	123.33
2010-01-22	40,000	40,000	36,499	38,401	557	128
2010-01-21	39,001	41,800	38,851	41,299	416	137.66
2010-01-20	38,701	38,800	37,000	38,800	281	129.33
2010-01-19	36,001	39,001	36,001	38,701	262	129
2010-01-18	34,449	35,899	33,999	35,899	167	119.66
2010-01-15	36,100	36,700	34,500	34,500	347	115
2010-01-14	34,500	36,301	34,500	35,800	237	119.33
2010-01-13	32,949	34,701	32,199	34,251	167	114.17
2010-01-12	30,999	34,800	30,900	33,000	226	110
2010-01-08	29,001	30,600	29,001	30,201	113	100.67
2010-01-07	28,749	28,800	28,731	28,731	34	95.77
2010-01-06	28,671	28,740	28,641	28,740	145	95.80
2010-01-05	28,659	28,680	28,659	28,659	92	95.53
2010-01-04	28,671	28,671	28,650	28,671	27	95.57

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