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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	33,849	33,951	33,300	33,900	30	113
2012-12-27	34,050	34,299	33,150	33,150	9	110.50
2012-12-26	33,600	33,600	33,399	33,399	29	111.33
2012-12-25	33,201	33,600	33,150	33,600	29	112
2012-12-21	33,201	33,201	32,850	33,000	10	110
2012-12-20	33,450	33,801	33,399	33,801	17	112.67
2012-12-19	32,751	33,450	32,751	33,450	77	111.50
2012-12-18	33,801	35,001	33,801	34,101	49	113.67
2012-12-17	34,701	34,701	34,500	34,500	27	115
2012-12-14	33,300	34,500	33,300	33,999	83	113.33
2012-12-13	33,099	33,600	32,601	32,601	44	108.67
2012-12-12	33,501	33,999	32,850	33,000	54	110
2012-12-11	33,801	34,899	33,801	34,899	16	116.33
2012-12-10	33,051	35,101	33,051	33,849	57	112.83
2012-12-07	33,000	33,150	32,301	32,301	8	107.67
2012-12-06	33,300	33,300	33,300	33,300	1	111
2012-12-05	32,850	33,600	31,899	32,100	82	107
2012-12-03	32,799	33,750	32,799	33,750	2	112.50
2012-11-30	35,001	35,001	32,550	32,751	26	109.17
2012-11-29	33,501	33,501	33,501	33,501	3	111.67
2012-11-28	33,999	34,050	33,000	33,000	17	110
2012-11-27	33,000	33,000	32,949	33,000	14	110
2012-11-26	33,999	33,999	33,099	33,699	21	112.33
2012-11-22	32,400	35,149	32,400	34,449	61	114.83
2012-11-21	33,501	34,449	33,099	33,099	151	110.33
2012-11-20	32,550	32,550	32,550	32,550	1	108.50
2012-11-19	31,599	35,101	31,599	32,550	58	108.50
2012-11-16	31,500	31,749	30,999	31,749	13	105.83
2012-11-15	30,951	31,599	30,951	31,599	38	105.33
2012-11-14	31,599	31,599	30,999	30,999	8	103.33
2012-11-13	31,599	31,599	31,599	31,599	5	105.33
2012-11-12	32,751	33,000	32,751	33,000	4	110
2012-11-09	32,700	33,051	32,700	33,051	8	110.17
2012-11-08	33,750	33,750	32,349	33,750	9	112.50
2012-11-07	33,249	33,600	31,851	33,600	16	112
2012-11-05	31,851	35,001	31,851	35,001	80	116.67
2012-11-01	31,500	31,950	31,101	31,899	21	106.33
2012-10-31	31,149	31,149	31,101	31,101	4	103.67
2012-10-30	30,999	30,999	30,999	30,999	14	103.33
2012-10-29	31,401	31,701	30,999	31,701	14	105.67
2012-10-26	30,849	32,250	30,849	31,149	145	103.83
2012-10-25	32,799	32,799	32,799	32,799	1	109.33
2012-10-24	32,901	32,901	32,901	32,901	2	109.67
2012-10-23	33,999	33,999	33,300	33,450	9	111.50
2012-10-22	33,600	33,999	33,600	33,999	9	113.33
2012-10-19	31,899	31,899	31,899	31,899	3	106.33
2012-10-18	32,301	32,301	32,301	32,301	1	107.67
2012-10-15	33,600	34,101	32,100	32,100	12	107
2012-10-12	34,500	35,149	33,750	33,750	111	112.50
2012-10-11	31,650	33,600	31,650	33,300	46	111
2012-10-10	31,551	31,599	31,200	31,599	4	105.33
2012-10-09	31,851	35,551	31,650	31,701	133	105.67
2012-10-05	30,000	30,600	30,000	30,600	5	102
2012-10-04	30,201	30,801	30,000	30,099	75	100.33
2012-10-03	30,750	31,599	30,201	30,201	72	100.67
2012-10-02	30,849	31,449	30,849	31,449	4	104.83
2012-10-01	30,999	31,551	30,849	31,551	4	105.17
2012-09-28	31,050	31,050	30,999	30,999	4	103.33
2012-09-27	31,200	32,001	30,600	31,449	12	104.83
2012-09-26	31,299	31,449	31,200	31,401	10	104.67
2012-09-25	32,850	32,850	32,001	32,001	22	106.67
2012-09-24	31,551	31,950	31,101	31,101	5	103.67
2012-09-21	31,800	31,800	31,500	31,599	3	105.33
2012-09-20	31,500	31,599	31,101	31,149	33	103.83
2012-09-19	31,701	31,899	31,500	31,899	35	106.33
2012-09-18	32,550	32,601	32,199	32,199	16	107.33
2012-09-14	32,301	32,301	32,301	32,301	8	107.67
2012-09-13	32,601	32,700	32,301	32,301	22	107.67
2012-09-12	32,499	33,150	32,499	32,601	5	108.67
2012-09-11	32,550	33,000	32,550	32,700	3	109
2012-09-10	32,400	33,399	32,250	33,150	8	110.50
2012-09-07	32,199	33,501	32,199	33,501	48	111.67
2012-09-05	32,700	33,351	32,301	33,351	14	111.17
2012-09-04	33,600	33,600	32,799	33,600	7	112
2012-09-03	33,000	35,001	32,649	33,549	132	111.83
2012-08-31	32,799	32,799	32,799	32,799	2	109.33
2012-08-30	32,901	32,901	32,901	32,901	1	109.67
2012-08-29	32,700	32,901	32,199	32,901	4	109.67
2012-08-28	32,700	32,700	32,199	32,700	12	109
2012-08-27	33,651	33,651	32,499	32,700	10	109
2012-08-24	33,600	33,600	32,499	33,051	21	110.17
2012-08-23	33,450	34,101	32,349	33,951	9	113.17
2012-08-22	33,249	33,249	32,649	32,649	4	108.83
2012-08-21	33,099	33,900	33,099	33,249	12	110.83
2012-08-20	34,500	34,500	33,000	34,401	41	114.67
2012-08-17	33,600	34,251	33,600	34,251	5	114.17
2012-08-16	33,900	35,401	33,600	33,600	35	112
2012-08-15	32,799	32,799	32,799	32,799	1	109.33
2012-08-13	33,951	33,951	33,201	33,501	12	111.67
2012-08-10	33,999	33,999	33,000	33,951	5	113.17
2012-08-08	33,699	34,551	33,699	34,551	16	115.17
2012-08-07	33,300	33,300	33,000	33,000	3	110
2012-08-03	32,700	33,300	32,700	33,300	3	111
2012-08-02	33,600	33,600	33,600	33,600	3	112
2012-08-01	34,449	34,449	33,051	33,600	11	112
2012-07-31	34,500	34,500	34,500	34,500	1	115
2012-07-30	34,500	34,500	33,099	34,500	18	115
2012-07-27	34,500	34,500	34,500	34,500	6	115
2012-07-26	33,099	34,401	33,099	34,401	8	114.67
2012-07-25	34,500	34,500	32,499	33,099	17	110.33
2012-07-24	32,049	34,899	32,049	34,899	59	116.33
2012-07-23	33,600	33,600	32,001	32,001	10	106.67
2012-07-20	33,300	33,999	33,000	33,999	14	113.33
2012-07-19	33,600	33,600	33,000	33,000	2	110
2012-07-18	32,949	33,000	32,949	33,000	8	110
2012-07-17	33,549	34,251	33,549	34,200	5	114
2012-07-13	32,499	32,550	32,499	32,550	3	108.50
2012-07-11	33,600	33,750	32,349	33,750	3	112.50
2012-07-10	34,149	34,251	33,801	33,801	8	112.67
2012-07-09	34,350	34,350	34,200	34,200	3	114
2012-07-06	34,050	34,050	34,050	34,050	1	113.50
2012-07-05	35,001	35,001	34,899	34,899	2	116.33
2012-07-04	35,001	35,001	35,001	35,001	1	116.67
2012-07-03	34,899	34,899	34,899	34,899	3	116.33
2012-07-02	35,200	35,200	34,299	34,800	27	116
2012-06-29	37,000	37,000	35,251	35,899	28	119.66
2012-06-28	37,000	37,000	36,649	37,000	48	123.33
2012-06-27	36,649	36,649	36,649	36,649	24	122.16
2012-06-26	36,649	36,649	36,649	36,649	39	122.16
2012-06-25	36,649	36,649	36,649	36,649	27	122.16
2012-06-22	36,649	36,649	36,199	36,649	16	122.16
2012-06-21	36,649	36,649	35,551	36,649	39	122.16
2012-06-20	36,649	36,649	35,299	36,649	40	122.16
2012-06-19	36,649	36,649	35,251	36,649	25	122.16
2012-06-18	36,751	36,751	36,151	36,751	63	122.50
2012-06-15	37,849	37,849	33,099	36,799	54	122.66
2012-06-14	33,951	33,999	33,600	33,651	26	112.17
2012-06-13	33,900	33,951	33,900	33,951	16	113.17
2012-06-12	33,849	33,900	33,600	33,900	22	113
2012-06-11	33,600	33,600	31,350	33,600	97	112
2012-06-08	33,999	33,999	32,601	32,601	32	108.67
2012-06-07	34,101	34,101	33,600	33,999	28	113.33
2012-06-06	33,951	33,999	33,600	33,999	41	113.33
2012-06-05	31,500	33,951	30,900	33,951	37	113.17
2012-06-04	33,999	33,999	30,801	30,900	52	103
2012-06-01	33,999	33,999	32,151	33,999	31	113.33
2012-05-31	33,999	33,999	33,999	33,999	28	113.33
2012-05-30	33,900	33,999	33,600	33,999	39	113.33
2012-05-29	33,900	33,900	32,049	33,900	29	113
2012-05-28	35,401	35,500	33,201	33,999	74	113.33
2012-05-25	33,999	33,999	33,651	33,999	22	113.33
2012-05-24	33,999	33,999	33,651	33,651	25	112.17
2012-05-22	34,599	34,800	33,999	33,999	57	113.33
2012-05-21	33,999	33,999	33,600	33,999	30	113.33
2012-05-18	33,999	33,999	33,249	33,999	44	113.33
2012-05-17	34,050	34,050	33,300	34,050	22	113.50
2012-05-16	33,849	34,050	33,249	34,050	31	113.50
2012-05-15	33,849	33,849	33,300	33,849	30	112.83
2012-05-14	33,849	33,849	33,849	33,849	5	112.83
2012-05-11	33,750	33,849	33,750	33,849	33	112.83
2012-05-10	35,001	35,050	33,750	33,750	13	112.50
2012-05-09	35,500	35,500	35,001	35,001	18	116.67
2012-05-08	35,500	35,500	35,001	35,500	14	118.33
2012-05-07	35,500	35,500	33,501	35,500	45	118.33
2012-05-02	35,149	35,149	35,149	35,149	19	117.16
2012-05-01	37,000	37,000	35,101	35,149	42	117.16
2012-04-27	35,701	37,000	35,701	36,499	55	121.66
2012-04-26	34,800	34,800	33,651	34,299	34	114.33
2012-04-25	34,500	34,800	33,801	34,800	56	116
2012-04-24	36,499	36,850	34,401	34,500	75	115
2012-04-23	35,001	36,499	34,299	36,499	43	121.66
2012-04-20	34,299	34,599	34,200	34,599	5	115.33
2012-04-19	34,500	34,500	34,500	34,500	1	115
2012-04-16	35,001	35,299	35,001	35,200	8	117.33
2012-04-13	34,401	34,899	34,401	34,899	3	116.33
2012-04-12	34,401	34,401	34,401	34,401	20	114.67
2012-04-11	35,599	35,599	34,050	34,401	35	114.67
2012-04-10	35,800	35,800	35,800	35,800	3	119.33
2012-04-09	34,500	35,001	33,999	35,001	29	116.67
2012-04-06	35,650	35,650	35,001	35,650	28	118.83
2012-04-05	35,650	35,701	35,650	35,701	17	119
2012-04-04	36,700	36,700	36,001	36,001	9	120
2012-04-03	37,999	37,999	36,499	36,499	9	121.66
2012-04-02	36,001	38,500	36,001	38,500	167	128.33
2012-03-30	37,399	37,399	36,499	36,700	20	122.33
2012-03-29	37,801	37,801	35,701	37,399	32	124.66
2012-03-28	37,900	37,900	37,801	37,801	16	126
2012-03-27	37,849	37,900	36,949	37,900	51	126.33
2012-03-26	37,549	37,801	37,300	37,801	195	126
2012-03-23	37,549	37,549	37,000	37,549	34	125.16
2012-03-22	37,549	37,600	37,501	37,600	35	125.33
2012-03-21	37,201	37,549	37,201	37,549	31	125.16
2012-03-19	37,201	37,201	36,301	37,201	22	124
2012-03-16	37,300	37,300	36,601	37,201	25	124
2012-03-15	37,201	37,201	36,901	37,201	6	124
2012-03-14	36,700	37,150	36,700	36,901	99	123
2012-03-13	37,000	37,000	36,199	36,649	41	122.16
2012-03-12	37,000	37,000	35,851	37,000	104	123.33
2012-03-09	36,949	37,000	36,151	37,000	115	123.33
2012-03-08	36,250	36,901	36,250	36,901	61	123
2012-03-07	36,199	36,199	35,001	36,199	123	120.66
2012-03-06	36,451	36,451	35,149	35,500	86	118.33
2012-03-05	36,001	36,451	35,101	36,451	49	121.50
2012-03-02	36,001	36,151	35,449	36,001	61	120
2012-03-01	36,250	36,550	35,500	36,001	119	120
2012-02-29	36,199	37,549	36,199	36,250	188	120.83
2012-02-28	36,100	37,000	35,899	36,199	276	120.66
2012-02-27	35,650	37,549	35,251	37,501	654	125
2012-02-24	37,051	37,051	33,699	37,051	1,956	123.50
2012-02-23	31,251	31,251	29,631	30,051	103	100.17
2012-02-22	31,449	31,449	30,801	31,251	31	104.17
2012-02-21	32,250	32,250	31,299	31,299	6	104.33
2012-02-20	32,451	32,451	31,251	31,299	17	104.33
2012-02-17	32,400	32,550	31,950	32,451	62	108.17
2012-02-16	32,151	32,850	31,701	32,001	47	106.67
2012-02-15	32,001	32,151	31,551	32,151	58	107.17
2012-02-14	32,751	32,751	31,551	31,650	26	105.50
2012-02-13	32,799	32,799	32,001	32,049	27	106.83
2012-02-10	32,799	32,799	32,100	32,250	131	107.50
2012-02-09	31,950	32,499	31,500	32,100	115	107
2012-02-08	31,449	32,349	30,051	31,950	76	106.50
2012-02-07	30,501	31,449	30,399	31,449	170	104.83
2012-02-06	30,501	30,501	29,799	30,501	32	101.67
2012-02-03	30,501	30,501	29,991	30,501	32	101.67
2012-02-02	29,991	30,099	29,991	29,991	32	99.97
2012-02-01	29,991	30,000	29,499	29,991	68	99.97
2012-01-31	28,839	29,499	28,839	29,499	7	98.33
2012-01-30	28,809	28,839	28,809	28,839	28	96.13
2012-01-27	28,800	28,869	28,791	28,809	71	96.03
2012-01-26	28,500	28,701	27,501	28,599	66	95.33
2012-01-25	28,011	28,560	27,999	28,500	63	95
2012-01-24	27,489	28,500	27,099	27,999	228	93.33
2012-01-23	27,489	27,609	26,730	26,730	41	89.10
2012-01-20	27,000	27,201	27,000	27,099	41	90.33
2012-01-19	26,451	27,039	26,250	27,000	226	90
2012-01-18	26,400	27,351	26,001	26,949	264	89.83
2012-01-17	27,201	27,201	26,601	26,901	94	89.67
2012-01-16	26,391	27,201	26,391	27,201	137	90.67
2012-01-13	27,501	27,999	27,300	27,870	265	92.90
2012-01-12	29,499	29,499	29,400	29,499	27	98.33
2012-01-11	28,209	29,499	28,200	29,499	38	98.33
2012-01-10	28,401	29,499	27,999	28,200	469	94
2012-01-06	30,600	30,600	30,600	30,600	1	102
2012-01-05	30,501	30,501	30,501	30,501	25	101.67
2012-01-04	30,501	30,501	30,501	30,501	17	101.67

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