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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	325	378	325	357	768,300	357
2013-12-27	331	336	318	326	199,500	326
2013-12-26	309	336	308	329	369,800	329
2013-12-25	290	305	287	303	182,200	303
2013-12-24	296	297	289	290	152,400	290
2013-12-20	301	302	292	295	136,700	295
2013-12-19	308	312	299	299	323,500	299
2013-12-18	302	306	300	302	56,400	302
2013-12-17	303	307	300	301	51,500	301
2013-12-16	311	317	298	299	145,700	299
2013-12-13	310	314	308	310	132,000	310
2013-12-12	300	306	299	304	431,800	304
2013-12-11	308	308	298	298	227,000	298
2013-12-10	317	319	311	312	116,800	312
2013-12-09	315	320	312	318	99,400	318
2013-12-06	314	323	307	318	60,000	318
2013-12-05	334	337	312	319	102,500	319
2013-12-04	338	339	331	333	88,800	333
2013-12-03	345	345	336	342	57,400	342
2013-12-02	333	344	332	342	42,600	342
2013-11-29	331	340	328	337	41,800	337
2013-11-28	350	350	336	341	71,800	341
2013-11-27	353	355	347	347	49,600	347
2013-11-26	345	355	341	355	129,100	355
2013-11-25	349	362	344	351	221,400	351
2013-11-22	347	349	336	343	168,800	343
2013-11-21	337	347	330	340	172,800	340
2013-11-20	339	345	328	337	108,500	337
2013-11-19	342	342	320	331	135,300	331
2013-11-18	319	350	312	348	379,100	348
2013-11-15	308	316	304	315	103,900	315
2013-11-14	315	317	302	312	68,100	312
2013-11-13	309	312	306	311	37,500	311
2013-11-12	300	310	300	308	43,800	308
2013-11-11	295	308	291	305	41,600	305
2013-11-08	304	306	290	298	49,600	298
2013-11-07	310	319	300	308	86,800	308
2013-11-06	293	308	290	308	67,900	308
2013-11-05	286	310	285	289	96,300	289
2013-11-01	292	296	281	281	138,400	281
2013-10-31	304	307	290	298	87,500	298
2013-10-30	310	314	302	305	130,700	305
2013-10-29	337	337	311	314	93,400	314
2013-10-28	345	345	329	339	59,600	339
2013-10-25	346	347	322	331	203,300	331
2013-10-24	350	357	328	348	582,200	348
2013-10-23	332	376	330	350	2,042,800	350
2013-10-22	311	315	290	300	632,100	300
2013-10-21	292	294	285	287	133,400	287
2013-10-18	279	280	275	280	45,100	280
2013-10-17	275	283	271	279	90,100	279
2013-10-16	275	278	265	273	76,200	273
2013-10-15	280	280	271	272	49,800	272
2013-10-11	279	280	273	280	90,400	280
2013-10-10	272	279	270	273	34,400	273
2013-10-09	264	270	260	267	48,800	267
2013-10-08	259	266	250	258	96,800	258
2013-10-07	271	274	261	266	44,200	266
2013-10-04	281	283	254	272	150,600	272
2013-10-03	297	304	272	281	96,600	281
2013-10-02	307	309	292	293	44,700	293
2013-10-01	303	307	302	304	18,100	304
2013-09-30	306	311	301	311	40,700	311
2013-09-27	312	318	311	316	15,700	316
2013-09-26	305	317	303	317	20,600	317
2013-09-25	327	328	303	310	26,600	310
2013-09-24	330	331	326	328	19,100	328
2013-09-20	330	332	325	328	54,700	328
2013-09-19	315	333	310	328	64,800	328
2013-09-18	312	315	310	312	17,700	312
2013-09-17	315	317	311	313	12,200	313
2013-09-13	313	318	310	315	28,300	315
2013-09-12	328	328	313	319	22,800	319
2013-09-11	310	328	298	326	92,900	326
2013-09-10	295	304	289	304	40,100	304
2013-09-09	277	290	275	289	52,600	289
2013-09-06	295	296	285	285	12,600	285
2013-09-05	296	296	288	291	16,400	291
2013-09-04	295	300	282	293	42,400	293
2013-09-03	276	290	275	285	12,900	285
2013-09-02	268	272	264	272	17,700	272
2013-08-30	273	279	271	271	5,300	271
2013-08-29	274	284	270	274	22,600	274
2013-08-28	271	280	270	274	41,100	274
2013-08-27	285	291	284	287	12,000	287
2013-08-26	291	298	289	289	17,900	289
2013-08-23	300	300	294	299	13,300	299
2013-08-22	290	295	280	293	39,000	293
2013-08-21	307	308	287	305	34,800	305
2013-08-20	311	315	310	310	8,200	310
2013-08-19	313	315	311	314	9,900	314
2013-08-16	314	315	306	314	15,400	314
2013-08-15	317	319	314	316	15,900	316
2013-08-14	317	323	314	320	17,700	320
2013-08-13	315	319	314	319	11,900	319
2013-08-12	310	325	310	318	38,900	318
2013-08-09	311	318	310	315	9,100	315
2013-08-08	320	327	311	311	21,900	311
2013-08-07	332	332	321	322	17,800	322
2013-08-06	332	338	328	331	13,100	331
2013-08-05	340	341	325	332	16,600	332
2013-08-02	324	341	324	337	35,100	337
2013-08-01	321	331	310	325	48,100	325
2013-07-31	333	341	326	326	33,600	326
2013-07-30	322	345	322	345	34,700	345
2013-07-29	339	346	326	329	81,900	329
2013-07-26	376	376	362	363	47,600	363
2013-07-25	367	378	367	376	77,800	376
2013-07-24	377	377	364	367	70,600	367
2013-07-23	394	395	364	369	243,800	369
2013-07-22	362	390	358	388	209,000	388
2013-07-19	362	362	340	350	38,600	350
2013-07-18	352	365	341	362	73,200	362
2013-07-17	356	358	350	356	30,300	356
2013-07-16	354	362	353	362	26,200	362
2013-07-12	364	365	352	362	14,000	362
2013-07-11	351	360	350	360	27,200	360
2013-07-10	355	365	355	358	96,800	358
2013-07-09	373	374	359	371	53,700	371
2013-07-08	382	390	373	373	66,200	373
2013-07-05	372	380	370	380	69,000	380
2013-07-04	369	380	360	380	77,100	380
2013-07-03	375	376	360	371	84,500	371
2013-07-02	355	374	351	371	115,800	371
2013-07-01	328	350	327	350	54,000	350
2013-06-28	308	335	308	335	67,800	335
2013-06-27	276	315	270	306	119,200	306
2013-06-26	315	340	288	288	118,300	288
2013-06-25	105,001	107,399	102,001	103,999	881	346.66
2013-06-24	105,001	106,001	102,601	105,001	330	350
2013-06-21	100,000	102,799	97,600	101,899	338	339.66
2013-06-20	99,601	103,201	98,800	101,500	212	338.33
2013-06-19	105,001	105,001	97,999	99,601	486	332
2013-06-18	99,001	101,599	97,000	99,001	309	330
2013-06-17	88,101	99,901	87,099	99,001	358	330
2013-06-14	87,699	90,000	86,700	87,999	268	293.33
2013-06-13	86,499	88,599	86,199	86,700	214	289
2013-06-12	85,200	90,999	83,999	90,999	296	303.33
2013-06-11	87,801	90,000	86,499	88,500	193	295
2013-06-10	90,000	90,000	83,201	88,599	297	295.33
2013-06-07	81,299	83,000	76,301	78,200	671	260.67
2013-06-06	91,701	94,500	87,000	91,299	357	304.33
2013-06-05	100,000	101,899	96,001	96,601	283	322
2013-06-04	90,201	99,499	90,201	98,899	447	329.66
2013-06-03	97,999	98,800	94,500	94,701	232	315.67
2013-05-31	100,000	101,899	99,499	100,999	174	336.66
2013-05-30	99,601	103,000	97,900	100,000	498	333.33
2013-05-29	100,000	105,401	98,299	99,001	461	330
2013-05-28	94,500	102,001	94,500	96,301	515	321
2013-05-27	93,999	100,000	93,000	99,100	595	330.33
2013-05-24	103,099	109,700	100,699	103,699	526	345.66
2013-05-23	112,001	113,999	101,101	102,799	632	342.66
2013-05-22	120,000	123,000	110,099	116,799	440	389.33
2013-05-21	126,001	129,001	116,001	119,001	824	396.67
2013-05-20	120,000	124,800	118,299	124,800	471	416
2013-05-17	110,000	117,801	107,999	117,099	585	390.33
2013-05-16	119,100	121,800	95,001	106,301	1,678	354.34
2013-05-15	131,701	133,999	119,001	125,001	957	416.67
2013-05-14	132,301	132,499	127,501	128,401	520	428
2013-05-13	130,600	133,999	128,800	132,301	769	441
2013-05-10	130,501	135,001	129,199	131,299	467	437.66
2013-05-09	136,601	136,700	130,000	130,501	706	435
2013-05-08	139,001	139,400	136,601	136,700	831	455.67
2013-05-07	141,200	142,001	136,199	137,900	1,136	459.67
2013-05-02	134,701	139,199	133,801	138,200	1,014	460.67
2013-05-01	140,000	144,500	133,000	134,800	2,560	449.33
2013-04-30	126,001	140,000	125,001	135,701	2,205	452.34
2013-04-26	132,700	132,799	123,201	126,001	1,681	420
2013-04-25	147,900	147,999	130,201	133,000	3,054	443.33
2013-04-24	153,999	158,800	141,101	147,900	9,163	493
2013-04-23	129,001	151,899	122,400	151,899	4,896	506.33
2013-04-22	105,500	121,899	105,500	121,899	4,107	406.33
2013-04-19	100,900	113,801	100,900	107,600	3,713	358.67
2013-04-18	109,799	111,899	100,000	100,000	5,239	333.33
2013-04-17	122,001	123,501	106,001	109,799	6,135	366
2013-04-16	121,500	127,999	117,201	118,899	5,987	396.33
2013-04-15	117,201	146,901	110,000	139,499	7,532	465
2013-04-12	133,900	133,900	109,100	117,201	8,465	390.67
2013-04-11	106,901	106,901	106,901	106,901	1,420	356.34
2013-04-10	90,999	91,899	87,399	91,899	2,084	306.33
2013-04-09	76,901	76,901	76,901	76,901	538	256.34
2013-04-08	65,899	66,901	65,101	66,901	571	223
2013-04-05	53,000	56,901	52,700	56,901	247	189.67
2013-04-04	51,599	51,599	50,099	51,500	45	171.67
2013-04-03	53,300	53,399	50,099	50,801	34	169.34
2013-04-02	50,000	51,101	47,999	50,600	92	168.67
2013-04-01	56,001	56,199	52,001	52,001	111	173.34
2013-03-29	59,799	59,799	55,001	55,101	260	183.67
2013-03-28	60,399	60,399	59,199	59,901	26	199.67
2013-03-27	60,201	60,699	58,800	59,001	69	196.67
2013-03-26	60,999	60,999	60,201	60,201	83	200.67
2013-03-25	60,399	61,200	60,399	61,200	37	204
2013-03-22	59,901	61,800	59,499	60,300	65	201
2013-03-21	61,101	62,001	59,700	61,200	109	204
2013-03-19	60,000	61,899	59,901	61,101	129	203.67
2013-03-18	61,500	61,899	60,300	60,900	108	203
2013-03-15	63,501	63,600	61,200	62,700	197	209
2013-03-14	66,001	66,001	63,501	65,101	265	217
2013-03-13	61,800	61,899	60,999	61,899	42	206.33
2013-03-12	62,100	62,400	61,800	61,899	94	206.33
2013-03-11	63,999	63,999	61,800	61,899	111	206.33
2013-03-08	63,000	65,599	60,501	63,900	283	213
2013-03-07	67,000	67,999	62,499	63,399	710	211.33
2013-03-06	56,901	62,499	55,500	61,800	562	206
2013-03-05	57,000	57,000	55,500	55,800	132	186
2013-03-04	56,100	58,101	55,500	56,199	310	187.33
2013-03-01	58,101	58,299	54,299	54,299	679	181
2013-02-28	52,799	52,799	51,200	52,700	39	175.67
2013-02-27	52,301	52,400	50,201	51,200	78	170.67
2013-02-26	50,501	54,701	50,000	52,499	150	175
2013-02-25	52,001	54,800	51,200	53,501	80	178.34
2013-02-22	51,899	51,899	50,501	50,900	43	169.67
2013-02-21	52,001	52,001	50,600	51,899	58	173
2013-02-20	50,801	52,499	48,149	52,499	234	175
2013-02-19	51,899	52,901	50,099	50,801	68	169.34
2013-02-18	53,000	55,200	50,900	51,200	200	170.67
2013-02-15	57,099	58,899	48,650	52,001	502	173.34
2013-02-14	48,899	59,100	47,999	53,999	405	180
2013-02-13	51,200	52,199	48,800	50,501	162	168.34
2013-02-12	48,251	55,500	48,251	52,799	675	176
2013-02-08	49,349	49,349	46,499	48,449	96	161.50
2013-02-07	46,901	49,001	44,500	49,001	217	163.34
2013-02-06	44,401	47,000	43,099	46,751	183	155.84
2013-02-05	42,799	45,200	42,301	42,301	119	141
2013-02-04	46,100	46,499	44,899	44,899	136	149.66
2013-02-01	41,551	46,001	40,699	46,001	382	153.34
2013-01-31	40,000	40,501	39,799	39,799	67	132.66
2013-01-30	39,601	40,801	38,500	40,801	253	136
2013-01-29	42,949	42,949	40,000	40,000	152	133.33
2013-01-28	42,100	43,399	40,501	42,700	103	142.33
2013-01-25	40,300	41,899	40,300	41,851	34	139.50
2013-01-24	42,499	42,499	40,201	40,201	83	134
2013-01-23	40,051	41,899	40,051	41,701	17	139
2013-01-22	40,951	41,200	40,501	41,200	83	137.33
2013-01-21	40,501	41,299	39,799	40,000	56	133.33
2013-01-18	38,899	40,000	37,600	39,499	103	131.66
2013-01-17	38,401	38,401	37,501	37,999	38	126.66
2013-01-16	39,649	40,000	37,099	38,851	106	129.50
2013-01-15	36,850	39,499	36,850	39,499	117	131.66
2013-01-11	36,199	37,000	36,001	36,901	72	123
2013-01-10	37,201	38,251	37,099	37,099	24	123.66
2013-01-09	37,000	38,251	36,751	37,450	35	124.83
2013-01-08	38,899	38,899	37,651	37,801	31	126
2013-01-07	39,649	39,649	37,999	37,999	120	126.66
2013-01-04	35,299	37,000	35,001	37,000	342	123.33

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