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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	30,801	30,999	30,501	30,501	27	101.67
2011-12-29	30,999	32,001	29,601	30,801	56	102.67
2011-12-28	29,601	30,999	29,601	30,999	60	103.33
2011-12-27	29,001	29,601	28,101	29,601	49	98.67
2011-12-26	29,100	29,100	27,621	29,001	29	96.67
2011-12-22	29,100	29,100	29,100	29,100	23	97
2011-12-21	29,049	29,100	29,040	29,100	20	97
2011-12-20	29,019	29,040	29,019	29,040	13	96.80
2011-12-19	29,001	29,019	28,761	29,019	45	96.73
2011-12-16	28,800	29,001	28,761	28,761	28	95.87
2011-12-15	28,800	28,809	28,800	28,800	23	96
2011-12-14	28,800	28,800	28,800	28,800	20	96
2011-12-13	29,001	29,001	29,001	29,001	18	96.67
2011-12-12	29,001	29,001	29,001	29,001	17	96.67
2011-12-09	29,001	29,001	29,001	29,001	30	96.67
2011-12-08	29,130	29,130	28,119	29,001	35	96.67
2011-12-07	28,500	28,701	28,500	28,701	5	95.67
2011-12-06	28,500	28,500	28,101	28,500	31	95
2011-12-05	28,299	28,500	28,299	28,500	13	95
2011-12-02	28,200	28,299	28,200	28,299	18	94.33
2011-12-01	28,200	28,200	27,999	28,200	19	94
2011-11-30	27,999	27,999	27,999	27,999	29	93.33
2011-11-29	27,999	27,999	27,501	27,651	9	92.17
2011-11-28	27,999	28,500	27,501	28,500	45	95
2011-11-25	27,201	27,501	27,201	27,501	4	91.67
2011-11-24	27,000	27,000	27,000	27,000	25	90
2011-11-22	27,000	27,000	27,000	27,000	14	90
2011-11-21	27,009	27,009	26,121	27,009	54	90.03
2011-11-18	27,510	27,510	27,309	27,510	18	91.70
2011-11-17	27,510	27,510	27,510	27,510	11	91.70
2011-11-16	27,999	27,999	27,501	27,501	34	91.67
2011-11-15	27,549	27,999	27,549	27,999	34	93.33
2011-11-14	27,561	27,561	27,549	27,549	6	91.83
2011-11-11	27,999	27,999	27,549	27,549	30	91.83
2011-11-10	27,999	27,999	27,999	27,999	24	93.33
2011-11-09	27,999	27,999	27,999	27,999	15	93.33
2011-11-08	27,999	27,999	27,990	27,999	43	93.33
2011-11-07	27,000	27,999	27,000	27,999	155	93.33
2011-11-04	27,009	27,009	27,000	27,000	6	90
2011-11-01	27,000	27,000	27,000	27,000	8	90
2011-10-31	27,300	27,501	26,709	27,000	33	90
2011-10-28	27,300	27,501	27,300	27,300	30	91
2011-10-27	27,501	27,501	26,910	27,300	37	91
2011-10-26	27,510	27,510	27,471	27,501	24	91.67
2011-10-25	27,399	27,501	27,351	27,501	19	91.67
2011-10-24	27,099	27,351	27,099	27,351	17	91.17
2011-10-21	26,799	27,099	26,799	27,099	28	90.33
2011-10-20	27,249	27,249	26,799	26,799	7	89.33
2011-10-19	27,501	27,699	27,501	27,699	6	92.33
2011-10-17	27,849	27,849	27,351	27,501	13	91.67
2011-10-14	27,699	27,900	27,699	27,849	27	92.83
2011-10-13	28,419	28,500	27,000	27,699	97	92.33
2011-10-12	28,101	28,101	27,420	27,420	31	91.40
2011-10-11	27,999	27,999	27,999	27,999	6	93.33
2011-10-07	27,900	27,999	27,900	27,900	24	93
2011-10-06	27,999	27,999	27,900	27,900	17	93
2011-10-05	27,900	27,909	27,900	27,900	29	93
2011-10-04	27,999	27,999	27,411	27,651	31	92.17
2011-10-03	27,510	27,999	27,390	27,390	27	91.30
2011-09-30	27,999	27,999	27,339	27,339	23	91.13
2011-09-29	27,180	27,180	27,180	27,180	2	90.60
2011-09-27	27,999	27,999	27,111	27,141	48	90.47
2011-09-26	27,099	27,099	26,610	26,610	29	88.70
2011-09-22	27,999	27,999	27,099	27,099	14	90.33
2011-09-21	27,990	28,200	27,990	27,999	32	93.33
2011-09-20	27,780	27,990	27,780	27,990	13	93.30
2011-09-16	27,501	27,501	27,111	27,129	9	90.43
2011-09-15	27,990	27,990	26,529	27,030	24	90.10
2011-09-14	28,500	28,500	27,999	27,999	57	93.33
2011-09-13	27,999	29,001	27,129	27,999	83	93.33
2011-09-12	26,499	26,499	26,499	26,499	1	88.33
2011-09-09	26,799	26,799	26,799	26,799	1	89.33
2011-09-08	26,499	27,000	26,499	26,511	18	88.37
2011-09-07	26,400	26,499	26,040	26,481	23	88.27
2011-09-06	26,499	26,499	26,091	26,211	7	87.37
2011-09-05	27,300	27,300	27,300	27,300	10	91
2011-09-02	26,910	26,991	26,001	26,991	35	89.97
2011-09-01	27,000	27,000	26,910	26,910	3	89.70
2011-08-30	27,111	27,150	26,361	26,799	26	89.33
2011-08-29	27,000	27,201	26,649	27,201	8	90.67
2011-08-26	26,811	26,811	26,799	26,799	2	89.33
2011-08-24	26,169	26,169	26,160	26,160	3	87.20
2011-08-23	26,499	26,499	26,109	26,130	22	87.10
2011-08-22	27,501	27,501	26,499	26,499	24	88.33
2011-08-19	26,391	27,561	26,391	27,501	17	91.67
2011-08-18	27,099	27,900	27,000	27,891	21	92.97
2011-08-17	27,780	27,780	26,859	27,501	20	91.67
2011-08-16	27,099	27,600	27,099	27,600	9	92
2011-08-15	28,599	28,599	27,600	27,600	3	92
2011-08-12	28,101	28,101	28,101	28,101	1	93.67
2011-08-11	27,099	27,999	27,099	27,999	12	93.33
2011-08-10	28,491	28,491	28,101	28,101	2	93.67
2011-08-09	26,811	28,101	26,811	28,101	14	93.67
2011-08-08	27,801	28,101	27,801	27,810	32	92.70
2011-08-05	28,200	28,500	27,999	28,200	144	94
2011-08-04	28,149	28,500	28,149	28,500	7	95
2011-08-03	29,001	29,001	28,110	28,110	51	93.70
2011-08-02	29,211	29,211	29,211	29,211	8	97.37
2011-08-01	28,821	29,979	28,821	29,949	5	99.83
2011-07-28	30,000	30,000	28,500	29,991	56	99.97
2011-07-27	29,799	30,000	29,799	30,000	15	100
2011-07-26	29,799	29,799	29,799	29,799	6	99.33
2011-07-25	30,801	30,801	29,799	29,799	71	99.33
2011-07-22	30,999	30,999	30,300	30,549	47	101.83
2011-07-21	30,999	30,999	30,999	30,999	25	103.33
2011-07-20	30,699	30,999	30,699	30,699	63	102.33
2011-07-19	30,951	30,951	30,000	30,699	66	102.33
2011-07-15	30,951	30,999	29,901	30,951	65	103.17
2011-07-14	31,149	31,200	30,549	30,951	68	103.17
2011-07-13	30,600	31,149	30,450	31,149	83	103.83
2011-07-12	30,399	30,501	30,399	30,501	33	101.67
2011-07-11	30,399	30,501	29,901	30,399	65	101.33
2011-07-08	30,099	30,450	30,099	30,399	140	101.33
2011-07-07	29,961	30,099	29,961	30,099	42	100.33
2011-07-06	29,781	29,961	29,529	29,961	86	99.87
2011-07-05	29,799	29,799	29,499	29,781	40	99.27
2011-07-04	29,499	29,880	29,400	29,511	63	98.37
2011-07-01	29,301	29,391	29,151	29,391	38	97.97
2011-06-30	29,109	29,220	29,109	29,151	60	97.17
2011-06-29	28,950	29,100	28,899	29,061	76	96.87
2011-06-28	29,001	29,100	28,449	28,599	103	95.33
2011-06-24	27,501	27,501	27,099	27,501	94	91.67
2011-06-23	27,489	27,501	27,489	27,501	6	91.67
2011-06-22	27,600	27,600	27,111	27,501	67	91.67
2011-06-20	27,489	27,990	27,489	27,489	29	91.63
2011-06-17	27,501	27,501	26,811	27,489	39	91.63
2011-06-16	27,999	28,101	27,771	27,771	6	92.57
2011-06-15	27,690	28,599	27,099	28,101	45	93.67
2011-06-14	27,891	27,891	27,021	27,021	16	90.07
2011-06-13	27,501	27,999	27,501	27,891	57	92.97
2011-06-10	26,799	27,000	26,799	26,799	5	89.33
2011-06-09	26,850	26,850	26,799	26,799	32	89.33
2011-06-08	27,099	27,111	27,000	27,000	10	90
2011-06-07	27,009	27,201	27,000	27,201	19	90.67
2011-06-06	27,201	27,201	27,060	27,060	17	90.20
2011-06-03	27,300	27,600	27,150	27,600	4	92
2011-06-02	27,501	27,999	27,141	27,201	21	90.67
2011-06-01	27,519	27,999	27,519	27,999	15	93.33
2011-05-31	28,101	28,299	28,101	28,299	3	94.33
2011-05-30	28,299	28,299	28,101	28,101	4	93.67
2011-05-27	28,449	28,740	28,209	28,209	6	94.03
2011-05-26	28,110	28,110	28,101	28,101	2	93.67
2011-05-25	27,699	28,491	27,600	28,491	13	94.97
2011-05-24	28,101	28,101	27,699	27,750	7	92.50
2011-05-23	28,401	28,401	28,299	28,299	9	94.33
2011-05-20	28,101	28,839	28,101	28,551	25	95.17
2011-05-19	28,089	29,949	28,089	28,449	60	94.83
2011-05-18	28,089	28,089	28,089	28,089	5	93.63
2011-05-17	28,500	29,589	27,501	27,999	78	93.33
2011-05-16	27,300	29,889	27,300	28,989	156	96.63
2011-05-13	27,999	27,999	27,000	27,300	37	91
2011-05-12	28,479	28,479	28,059	28,059	16	93.53
2011-05-11	28,299	28,491	28,011	28,491	15	94.97
2011-05-10	29,190	29,190	28,191	28,299	51	94.33
2011-05-09	27,000	30,501	27,000	28,311	384	94.37
2011-05-06	26,601	27,000	26,601	27,000	6	90
2011-05-02	27,000	27,099	26,400	26,991	58	89.97
2011-04-28	26,511	27,399	26,499	27,399	19	91.33
2011-04-27	27,699	27,699	26,781	27,690	42	92.30
2011-04-26	27,999	27,999	26,250	27,699	151	92.33
2011-04-25	28,980	29,100	28,500	28,599	109	95.33
2011-04-22	28,899	28,989	28,281	28,989	119	96.63
2011-04-21	29,001	29,001	27,510	29,001	81	96.67
2011-04-20	27,501	27,501	26,250	27,000	144	90
2011-04-19	26,271	26,421	26,049	26,250	94	87.50
2011-04-18	26,250	26,349	26,151	26,250	53	87.50
2011-04-15	26,490	26,490	26,001	26,250	33	87.50
2011-04-14	26,499	26,499	26,001	26,499	25	88.33
2011-04-13	26,790	26,790	26,400	26,499	92	88.33
2011-04-12	27,000	27,000	26,799	26,799	17	89.33
2011-04-11	26,991	27,000	26,811	27,000	30	90
2011-04-08	27,501	27,501	27,201	27,501	9	91.67
2011-04-07	27,990	27,990	27,201	27,210	16	90.70
2011-04-06	27,999	27,999	27,990	27,990	11	93.30
2011-04-05	27,999	27,999	27,849	27,999	97	93.33
2011-04-04	28,800	28,800	28,011	28,020	42	93.40
2011-04-01	28,830	28,899	28,800	28,800	60	96
2011-03-31	29,001	29,001	28,950	28,971	28	96.57
2011-03-30	29,400	29,400	29,001	29,001	15	96.67
2011-03-29	28,500	29,400	27,651	29,400	83	98
2011-03-28	28,500	29,499	28,500	29,499	8	98.33
2011-03-25	29,601	29,601	27,999	29,001	43	96.67
2011-03-24	29,499	30,399	29,499	29,601	70	98.67
2011-03-23	30,951	30,999	29,799	29,931	116	99.77
2011-03-22	30,000	30,999	30,000	30,999	66	103.33
2011-03-18	28,899	29,301	28,599	29,199	41	97.33
2011-03-17	26,001	28,899	26,001	28,899	45	96.33
2011-03-16	27,000	27,999	26,001	27,999	82	93.33
2011-03-15	29,100	29,100	23,999	28,011	347	93.37
2011-03-14	27,201	29,499	26,901	29,001	119	96.67
2011-03-11	33,699	34,299	33,699	33,801	14	112.67
2011-03-10	33,900	33,900	33,801	33,801	4	112.67
2011-03-09	34,350	34,350	33,801	34,350	11	114.50
2011-03-08	33,801	35,500	33,801	33,801	114	112.67
2011-03-07	33,699	33,999	33,699	33,801	48	112.67
2011-03-04	33,999	34,401	33,699	33,801	128	112.67
2011-03-03	33,801	34,050	33,801	33,999	62	113.33
2011-03-02	33,801	34,599	33,801	34,599	40	115.33
2011-03-01	34,149	34,200	33,801	34,200	59	114
2011-02-28	33,450	33,849	33,000	33,849	89	112.83
2011-02-25	33,501	33,600	33,399	33,399	67	111.33
2011-02-24	33,999	35,500	32,601	33,501	369	111.67
2011-02-23	31,449	33,000	31,101	32,301	137	107.67
2011-02-22	31,701	31,899	31,299	31,899	82	106.33
2011-02-21	32,001	32,001	31,701	31,701	65	105.67
2011-02-18	32,001	32,100	31,800	32,001	62	106.67
2011-02-17	32,001	32,100	31,701	32,001	157	106.67
2011-02-16	32,199	32,199	31,500	32,001	65	106.67
2011-02-15	32,001	32,049	31,500	31,899	96	106.33
2011-02-14	31,749	32,499	31,749	31,851	107	106.17
2011-02-10	32,400	32,400	31,899	32,001	58	106.67
2011-02-09	32,451	32,499	32,301	32,499	18	108.33
2011-02-08	32,301	32,550	31,500	32,550	89	108.50
2011-02-07	31,950	33,201	31,950	32,301	60	107.67
2011-02-04	33,000	33,000	31,800	31,800	149	106
2011-02-03	33,000	33,300	32,001	33,000	33	110
2011-02-02	31,800	33,300	31,749	33,300	108	111
2011-02-01	32,199	33,501	31,599	31,599	113	105.33
2011-01-31	32,199	32,601	31,749	31,800	18	106
2011-01-28	32,850	32,901	30,750	32,199	90	107.33
2011-01-27	34,800	34,800	32,799	33,051	167	110.17
2011-01-26	34,599	35,299	34,599	34,800	21	116
2011-01-25	34,251	36,001	34,251	36,001	13	120
2011-01-24	34,299	35,101	34,149	34,200	58	114
2011-01-21	34,401	35,500	32,199	35,001	136	116.67
2011-01-20	35,149	35,749	35,101	35,101	13	117
2011-01-19	37,600	37,801	34,500	36,100	110	120.33
2011-01-18	36,451	36,901	36,100	36,901	39	123
2011-01-17	35,001	36,499	35,001	35,299	51	117.66
2011-01-14	36,049	36,100	34,851	34,851	14	116.17
2011-01-13	34,449	36,499	34,401	36,001	35	120
2011-01-12	35,551	35,551	34,401	34,401	46	114.67
2011-01-11	33,999	35,899	33,999	35,899	25	119.66
2011-01-07	35,551	35,701	34,200	34,800	17	116
2011-01-06	35,551	35,551	35,551	35,551	5	118.50
2011-01-05	36,001	36,001	35,950	35,950	24	119.83
2011-01-04	35,001	36,451	34,050	36,451	23	121.50

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