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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 295 | 298 | 294 | 298 | 14,900 | 298 |
| 2015-12-29 | 295 | 297 | 289 | 297 | 14,800 | 297 |
| 2015-12-28 | 288 | 294 | 287 | 294 | 17,200 | 294 |
| 2015-12-25 | 283 | 284 | 280 | 283 | 43,600 | 283 |
| 2015-12-24 | 296 | 296 | 285 | 285 | 70,400 | 285 |
| 2015-12-22 | 293 | 298 | 288 | 295 | 25,600 | 295 |
| 2015-12-21 | 299 | 299 | 293 | 294 | 6,900 | 294 |
| 2015-12-18 | 301 | 305 | 294 | 297 | 24,900 | 297 |
| 2015-12-17 | 298 | 307 | 297 | 301 | 26,900 | 301 |
| 2015-12-16 | 289 | 296 | 289 | 295 | 26,100 | 295 |
| 2015-12-15 | 297 | 297 | 285 | 285 | 26,400 | 285 |
| 2015-12-14 | 299 | 299 | 292 | 297 | 13,100 | 297 |
| 2015-12-11 | 299 | 300 | 298 | 299 | 8,500 | 299 |
| 2015-12-10 | 299 | 300 | 295 | 299 | 5,900 | 299 |
| 2015-12-09 | 301 | 304 | 290 | 300 | 28,900 | 300 |
| 2015-12-08 | 307 | 308 | 303 | 303 | 12,100 | 303 |
| 2015-12-07 | 307 | 308 | 304 | 305 | 20,700 | 305 |
| 2015-12-04 | 305 | 308 | 300 | 307 | 40,200 | 307 |
| 2015-12-03 | 301 | 306 | 300 | 306 | 30,400 | 306 |
| 2015-12-02 | 301 | 301 | 298 | 300 | 14,000 | 300 |
| 2015-12-01 | 299 | 301 | 297 | 299 | 6,500 | 299 |
| 2015-11-30 | 299 | 302 | 298 | 298 | 18,800 | 298 |
| 2015-11-27 | 294 | 299 | 294 | 298 | 32,200 | 298 |
| 2015-11-26 | 299 | 300 | 296 | 299 | 17,100 | 299 |
| 2015-11-25 | 296 | 300 | 294 | 299 | 19,100 | 299 |
| 2015-11-24 | 296 | 298 | 291 | 296 | 29,500 | 296 |
| 2015-11-20 | 297 | 297 | 289 | 296 | 15,200 | 296 |
| 2015-11-19 | 296 | 297 | 293 | 297 | 14,800 | 297 |
| 2015-11-18 | 296 | 296 | 290 | 295 | 17,600 | 295 |
| 2015-11-17 | 296 | 297 | 293 | 294 | 12,700 | 294 |
| 2015-11-16 | 294 | 296 | 292 | 293 | 8,100 | 293 |
| 2015-11-13 | 294 | 296 | 291 | 296 | 17,300 | 296 |
| 2015-11-12 | 296 | 296 | 293 | 296 | 5,700 | 296 |
| 2015-11-11 | 294 | 296 | 290 | 296 | 20,200 | 296 |
| 2015-11-10 | 292 | 294 | 290 | 291 | 10,600 | 291 |
| 2015-11-09 | 292 | 294 | 291 | 293 | 21,000 | 293 |
| 2015-11-06 | 298 | 298 | 288 | 294 | 27,200 | 294 |
| 2015-11-05 | 300 | 300 | 283 | 298 | 26,500 | 298 |
| 2015-11-04 | 300 | 301 | 295 | 300 | 19,100 | 300 |
| 2015-11-02 | 298 | 300 | 297 | 299 | 8,000 | 299 |
| 2015-10-30 | 300 | 303 | 294 | 301 | 7,800 | 301 |
| 2015-10-29 | 299 | 300 | 294 | 300 | 12,600 | 300 |
| 2015-10-28 | 300 | 300 | 293 | 298 | 8,900 | 298 |
| 2015-10-27 | 298 | 302 | 296 | 297 | 14,600 | 297 |
| 2015-10-26 | 296 | 305 | 296 | 300 | 30,100 | 300 |
| 2015-10-23 | 300 | 303 | 294 | 299 | 42,800 | 299 |
| 2015-10-22 | 306 | 314 | 298 | 308 | 130,300 | 308 |
| 2015-10-21 | 288 | 300 | 288 | 299 | 42,100 | 299 |
| 2015-10-20 | 289 | 290 | 285 | 288 | 14,500 | 288 |
| 2015-10-19 | 293 | 295 | 287 | 289 | 10,300 | 289 |
| 2015-10-16 | 294 | 294 | 291 | 292 | 8,000 | 292 |
| 2015-10-15 | 290 | 293 | 288 | 293 | 36,100 | 293 |
| 2015-10-14 | 293 | 293 | 290 | 293 | 5,700 | 293 |
| 2015-10-13 | 290 | 293 | 287 | 293 | 21,100 | 293 |
| 2015-10-09 | 287 | 289 | 286 | 287 | 22,200 | 287 |
| 2015-10-08 | 288 | 289 | 285 | 287 | 8,900 | 287 |
| 2015-10-07 | 287 | 289 | 286 | 287 | 4,400 | 287 |
| 2015-10-06 | 288 | 288 | 282 | 286 | 4,900 | 286 |
| 2015-10-05 | 283 | 284 | 280 | 284 | 10,900 | 284 |
| 2015-10-02 | 282 | 288 | 280 | 282 | 11,000 | 282 |
| 2015-10-01 | 280 | 283 | 277 | 281 | 15,000 | 281 |
| 2015-09-30 | 287 | 287 | 279 | 284 | 5,300 | 284 |
| 2015-09-29 | 278 | 285 | 270 | 279 | 16,800 | 279 |
| 2015-09-28 | 280 | 280 | 265 | 278 | 6,200 | 278 |
| 2015-09-25 | 279 | 280 | 267 | 278 | 13,300 | 278 |
| 2015-09-24 | 270 | 276 | 270 | 273 | 6,600 | 273 |
| 2015-09-18 | 284 | 286 | 277 | 279 | 12,200 | 279 |
| 2015-09-17 | 284 | 288 | 281 | 284 | 11,700 | 284 |
| 2015-09-16 | 285 | 288 | 281 | 284 | 5,000 | 284 |
| 2015-09-15 | 287 | 289 | 286 | 286 | 2,800 | 286 |
| 2015-09-14 | 286 | 290 | 284 | 287 | 5,600 | 287 |
| 2015-09-11 | 285 | 290 | 283 | 286 | 11,400 | 286 |
| 2015-09-10 | 282 | 284 | 278 | 284 | 5,800 | 284 |
| 2015-09-09 | 281 | 286 | 281 | 282 | 15,000 | 282 |
| 2015-09-08 | 281 | 283 | 272 | 280 | 7,700 | 280 |
| 2015-09-07 | 277 | 280 | 269 | 280 | 11,700 | 280 |
| 2015-09-04 | 286 | 289 | 265 | 278 | 19,000 | 278 |
| 2015-09-03 | 295 | 295 | 280 | 287 | 13,200 | 287 |
| 2015-09-02 | 285 | 296 | 279 | 290 | 23,200 | 290 |
| 2015-09-01 | 298 | 299 | 290 | 297 | 15,400 | 297 |
| 2015-08-31 | 300 | 300 | 294 | 295 | 7,300 | 295 |
| 2015-08-28 | 293 | 300 | 287 | 298 | 31,300 | 298 |
| 2015-08-27 | 283 | 290 | 276 | 276 | 48,700 | 276 |
| 2015-08-26 | 282 | 283 | 268 | 271 | 21,400 | 271 |
| 2015-08-25 | 251 | 289 | 240 | 267 | 103,500 | 267 |
| 2015-08-24 | 312 | 313 | 288 | 299 | 54,000 | 299 |
| 2015-08-21 | 318 | 324 | 316 | 322 | 44,200 | 322 |
| 2015-08-20 | 324 | 331 | 324 | 326 | 25,100 | 326 |
| 2015-08-19 | 330 | 331 | 326 | 330 | 43,200 | 330 |
| 2015-08-18 | 328 | 331 | 324 | 330 | 8,200 | 330 |
| 2015-08-17 | 333 | 333 | 323 | 328 | 17,300 | 328 |
| 2015-08-14 | 320 | 335 | 316 | 329 | 28,000 | 329 |
| 2015-08-13 | 318 | 322 | 318 | 321 | 7,100 | 321 |
| 2015-08-12 | 320 | 320 | 315 | 317 | 24,800 | 317 |
| 2015-08-11 | 322 | 323 | 319 | 321 | 26,000 | 321 |
| 2015-08-10 | 320 | 323 | 316 | 322 | 31,300 | 322 |
| 2015-08-07 | 325 | 326 | 315 | 326 | 29,500 | 326 |
| 2015-08-06 | 322 | 324 | 321 | 324 | 13,200 | 324 |
| 2015-08-05 | 319 | 323 | 318 | 323 | 8,500 | 323 |
| 2015-08-04 | 318 | 322 | 317 | 319 | 13,200 | 319 |
| 2015-08-03 | 318 | 319 | 315 | 317 | 6,900 | 317 |
| 2015-07-31 | 319 | 324 | 312 | 315 | 87,400 | 315 |
| 2015-07-30 | 325 | 325 | 316 | 319 | 164,900 | 319 |
| 2015-07-29 | 331 | 331 | 322 | 324 | 27,200 | 324 |
| 2015-07-28 | 320 | 325 | 306 | 322 | 65,200 | 322 |
| 2015-07-27 | 338 | 340 | 327 | 331 | 66,000 | 331 |
| 2015-07-24 | 352 | 352 | 331 | 337 | 66,100 | 337 |
| 2015-07-23 | 367 | 367 | 343 | 344 | 282,000 | 344 |
| 2015-07-22 | 343 | 347 | 342 | 347 | 21,300 | 347 |
| 2015-07-21 | 340 | 349 | 340 | 347 | 37,800 | 347 |
| 2015-07-17 | 336 | 344 | 335 | 340 | 23,600 | 340 |
| 2015-07-16 | 337 | 339 | 332 | 338 | 18,600 | 338 |
| 2015-07-15 | 340 | 340 | 335 | 337 | 11,900 | 337 |
| 2015-07-14 | 327 | 339 | 326 | 338 | 29,000 | 338 |
| 2015-07-13 | 320 | 325 | 319 | 323 | 14,700 | 323 |
| 2015-07-10 | 314 | 322 | 314 | 320 | 19,700 | 320 |
| 2015-07-09 | 315 | 323 | 289 | 316 | 54,300 | 316 |
| 2015-07-08 | 338 | 338 | 325 | 326 | 37,100 | 326 |
| 2015-07-07 | 335 | 337 | 333 | 335 | 19,900 | 335 |
| 2015-07-06 | 339 | 339 | 331 | 337 | 14,200 | 337 |
| 2015-07-03 | 340 | 340 | 333 | 338 | 21,200 | 338 |
| 2015-07-02 | 343 | 345 | 335 | 338 | 22,500 | 338 |
| 2015-07-01 | 333 | 339 | 332 | 339 | 14,800 | 339 |
| 2015-06-30 | 339 | 339 | 332 | 332 | 22,600 | 332 |
| 2015-06-29 | 335 | 337 | 332 | 334 | 29,900 | 334 |
| 2015-06-26 | 342 | 345 | 340 | 345 | 33,200 | 345 |
| 2015-06-25 | 347 | 347 | 342 | 343 | 28,200 | 343 |
| 2015-06-24 | 346 | 347 | 340 | 345 | 31,100 | 345 |
| 2015-06-23 | 341 | 347 | 339 | 347 | 33,600 | 347 |
| 2015-06-22 | 333 | 341 | 333 | 340 | 34,000 | 340 |
| 2015-06-19 | 333 | 338 | 323 | 338 | 40,400 | 338 |
| 2015-06-18 | 330 | 332 | 325 | 332 | 26,100 | 332 |
| 2015-06-17 | 334 | 334 | 329 | 334 | 44,100 | 334 |
| 2015-06-16 | 335 | 337 | 333 | 336 | 7,500 | 336 |
| 2015-06-15 | 334 | 337 | 334 | 337 | 10,400 | 337 |
| 2015-06-12 | 338 | 338 | 332 | 336 | 10,000 | 336 |
| 2015-06-11 | 334 | 336 | 329 | 336 | 13,200 | 336 |
| 2015-06-10 | 332 | 337 | 332 | 334 | 9,800 | 334 |
| 2015-06-09 | 337 | 339 | 334 | 334 | 19,200 | 334 |
| 2015-06-08 | 336 | 339 | 336 | 337 | 11,800 | 337 |
| 2015-06-05 | 335 | 337 | 333 | 336 | 20,900 | 336 |
| 2015-06-04 | 336 | 340 | 334 | 338 | 23,400 | 338 |
| 2015-06-03 | 339 | 340 | 329 | 338 | 22,700 | 338 |
| 2015-06-02 | 339 | 339 | 335 | 338 | 23,100 | 338 |
| 2015-06-01 | 340 | 341 | 336 | 338 | 18,700 | 338 |
| 2015-05-29 | 338 | 341 | 337 | 341 | 25,900 | 341 |
| 2015-05-28 | 336 | 338 | 336 | 337 | 32,900 | 337 |
| 2015-05-27 | 334 | 338 | 331 | 338 | 21,000 | 338 |
| 2015-05-26 | 334 | 335 | 332 | 334 | 11,200 | 334 |
| 2015-05-25 | 332 | 336 | 330 | 333 | 30,800 | 333 |
| 2015-05-22 | 333 | 336 | 331 | 336 | 18,000 | 336 |
| 2015-05-21 | 334 | 336 | 333 | 336 | 13,500 | 336 |
| 2015-05-20 | 334 | 336 | 330 | 334 | 27,400 | 334 |
| 2015-05-19 | 327 | 332 | 326 | 332 | 23,200 | 332 |
| 2015-05-18 | 326 | 328 | 321 | 328 | 18,700 | 328 |
| 2015-05-15 | 330 | 332 | 324 | 328 | 29,900 | 328 |
| 2015-05-14 | 331 | 332 | 326 | 332 | 10,300 | 332 |
| 2015-05-13 | 332 | 332 | 328 | 332 | 9,500 | 332 |
| 2015-05-12 | 334 | 334 | 330 | 332 | 12,100 | 332 |
| 2015-05-11 | 335 | 336 | 325 | 330 | 24,100 | 330 |
| 2015-05-08 | 330 | 333 | 328 | 333 | 7,400 | 333 |
| 2015-05-07 | 327 | 333 | 326 | 330 | 15,700 | 330 |
| 2015-05-01 | 330 | 333 | 324 | 330 | 22,900 | 330 |
| 2015-04-30 | 334 | 337 | 330 | 333 | 34,800 | 333 |
| 2015-04-28 | 340 | 340 | 335 | 339 | 28,100 | 339 |
| 2015-04-27 | 347 | 347 | 337 | 338 | 19,600 | 338 |
| 2015-04-24 | 347 | 347 | 342 | 343 | 55,400 | 343 |
| 2015-04-23 | 359 | 360 | 351 | 352 | 141,400 | 352 |
| 2015-04-22 | 339 | 352 | 339 | 351 | 91,300 | 351 |
| 2015-04-21 | 339 | 344 | 339 | 339 | 28,800 | 339 |
| 2015-04-20 | 338 | 341 | 335 | 338 | 35,600 | 338 |
| 2015-04-17 | 345 | 347 | 343 | 346 | 19,200 | 346 |
| 2015-04-16 | 344 | 346 | 340 | 345 | 37,800 | 345 |
| 2015-04-15 | 348 | 349 | 345 | 346 | 46,900 | 346 |
| 2015-04-14 | 343 | 347 | 343 | 347 | 42,400 | 347 |
| 2015-04-13 | 345 | 348 | 342 | 343 | 37,800 | 343 |
| 2015-04-10 | 345 | 345 | 341 | 343 | 48,100 | 343 |
| 2015-04-09 | 340 | 345 | 339 | 343 | 59,400 | 343 |
| 2015-04-08 | 333 | 340 | 330 | 340 | 56,200 | 340 |
| 2015-04-07 | 322 | 330 | 320 | 330 | 43,000 | 330 |
| 2015-04-06 | 318 | 321 | 317 | 319 | 12,100 | 319 |
| 2015-04-03 | 321 | 324 | 317 | 321 | 33,800 | 321 |
| 2015-04-02 | 313 | 323 | 313 | 322 | 31,400 | 322 |
| 2015-04-01 | 317 | 323 | 317 | 321 | 21,400 | 321 |
| 2015-03-31 | 315 | 326 | 315 | 323 | 91,700 | 323 |
| 2015-03-30 | 321 | 322 | 302 | 313 | 87,700 | 313 |
| 2015-03-27 | 321 | 331 | 321 | 323 | 189,800 | 323 |
| 2015-03-26 | 351 | 355 | 322 | 335 | 273,600 | 335 |
| 2015-03-25 | 376 | 382 | 354 | 356 | 129,500 | 356 |
| 2015-03-24 | 375 | 385 | 371 | 375 | 190,200 | 375 |
| 2015-03-23 | 363 | 411 | 362 | 370 | 764,500 | 370 |
| 2015-03-20 | 365 | 377 | 358 | 363 | 157,600 | 363 |
| 2015-03-19 | 346 | 365 | 346 | 363 | 117,700 | 363 |
| 2015-03-18 | 350 | 353 | 344 | 346 | 81,600 | 346 |
| 2015-03-17 | 347 | 352 | 344 | 349 | 141,200 | 349 |
| 2015-03-16 | 345 | 349 | 340 | 344 | 86,000 | 344 |
| 2015-03-13 | 343 | 349 | 332 | 345 | 214,300 | 345 |
| 2015-03-12 | 318 | 342 | 315 | 342 | 322,700 | 342 |
| 2015-03-11 | 317 | 318 | 312 | 318 | 77,300 | 318 |
| 2015-03-10 | 317 | 320 | 317 | 317 | 42,900 | 317 |
| 2015-03-09 | 317 | 319 | 315 | 315 | 51,600 | 315 |
| 2015-03-06 | 318 | 319 | 315 | 317 | 41,900 | 317 |
| 2015-03-05 | 313 | 317 | 310 | 316 | 58,100 | 316 |
| 2015-03-04 | 314 | 314 | 309 | 313 | 74,700 | 313 |
| 2015-03-03 | 321 | 321 | 311 | 314 | 89,400 | 314 |
| 2015-03-02 | 320 | 321 | 316 | 320 | 91,800 | 320 |
| 2015-02-27 | 315 | 321 | 315 | 318 | 117,000 | 318 |
| 2015-02-26 | 315 | 315 | 311 | 315 | 90,600 | 315 |
| 2015-02-25 | 317 | 317 | 306 | 313 | 132,600 | 313 |
| 2015-02-24 | 319 | 320 | 312 | 313 | 125,400 | 313 |
| 2015-02-23 | 330 | 333 | 311 | 319 | 259,700 | 319 |
| 2015-02-20 | 327 | 329 | 315 | 328 | 368,900 | 328 |
| 2015-02-19 | 312 | 324 | 300 | 324 | 809,400 | 324 |
| 2015-02-18 | 279 | 357 | 275 | 312 | 3,831,500 | 312 |
| 2015-02-17 | 270 | 278 | 270 | 277 | 44,300 | 277 |
| 2015-02-16 | 270 | 271 | 268 | 271 | 22,800 | 271 |
| 2015-02-13 | 271 | 271 | 267 | 271 | 19,900 | 271 |
| 2015-02-12 | 267 | 271 | 266 | 271 | 43,000 | 271 |
| 2015-02-10 | 266 | 268 | 265 | 267 | 25,700 | 267 |
| 2015-02-09 | 265 | 266 | 262 | 266 | 26,900 | 266 |
| 2015-02-06 | 261 | 264 | 261 | 264 | 19,100 | 264 |
| 2015-02-05 | 263 | 263 | 261 | 263 | 10,600 | 263 |
| 2015-02-04 | 263 | 264 | 262 | 263 | 11,200 | 263 |
| 2015-02-03 | 262 | 263 | 258 | 262 | 24,900 | 262 |
| 2015-02-02 | 263 | 264 | 261 | 261 | 23,000 | 261 |
| 2015-01-30 | 262 | 263 | 260 | 263 | 20,500 | 263 |
| 2015-01-29 | 260 | 264 | 260 | 262 | 20,500 | 262 |
| 2015-01-28 | 262 | 264 | 261 | 262 | 22,800 | 262 |
| 2015-01-27 | 265 | 265 | 260 | 265 | 42,700 | 265 |
| 2015-01-26 | 265 | 267 | 260 | 264 | 55,900 | 264 |
| 2015-01-23 | 262 | 265 | 261 | 261 | 51,100 | 261 |
| 2015-01-22 | 264 | 267 | 260 | 260 | 105,100 | 260 |
| 2015-01-21 | 258 | 260 | 258 | 260 | 19,000 | 260 |
| 2015-01-20 | 260 | 264 | 259 | 262 | 28,400 | 262 |
| 2015-01-19 | 259 | 262 | 256 | 262 | 12,700 | 262 |
| 2015-01-16 | 262 | 262 | 250 | 259 | 29,700 | 259 |
| 2015-01-15 | 259 | 262 | 258 | 262 | 19,400 | 262 |
| 2015-01-14 | 262 | 265 | 258 | 259 | 27,800 | 259 |
| 2015-01-13 | 261 | 265 | 259 | 262 | 18,500 | 262 |
| 2015-01-09 | 266 | 266 | 260 | 266 | 23,400 | 266 |
| 2015-01-08 | 257 | 266 | 257 | 266 | 35,000 | 266 |
| 2015-01-07 | 257 | 264 | 257 | 261 | 14,700 | 261 |
| 2015-01-06 | 265 | 265 | 259 | 259 | 25,100 | 259 |
| 2015-01-05 | 269 | 269 | 264 | 267 | 25,600 | 267 |
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
