8473 SBIホールディングス(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	12,460	12,500	12,210	12,320	112,643	1,232
2010-12-29	12,280	12,600	12,260	12,500	92,894	1,250
2010-12-28	12,430	12,460	12,190	12,280	90,830	1,228
2010-12-27	12,420	12,500	12,380	12,390	81,731	1,239
2010-12-24	12,400	12,440	12,290	12,360	82,591	1,236
2010-12-22	12,330	12,550	12,300	12,450	115,136	1,245
2010-12-21	12,400	12,490	12,250	12,360	109,522	1,236
2010-12-20	12,430	12,580	12,100	12,300	211,221	1,230
2010-12-17	12,240	12,500	12,230	12,230	168,270	1,223
2010-12-16	12,440	12,500	12,240	12,350	208,993	1,235
2010-12-15	12,680	12,830	12,540	12,590	281,990	1,259
2010-12-14	11,890	12,560	11,850	12,530	523,858	1,253
2010-12-13	11,630	11,830	11,520	11,830	99,301	1,183
2010-12-10	11,740	11,830	11,650	11,710	152,071	1,171
2010-12-09	11,850	11,870	11,570	11,740	165,086	1,174
2010-12-08	11,730	11,850	11,660	11,770	103,031	1,177
2010-12-07	11,640	11,690	11,600	11,670	103,448	1,167
2010-12-06	11,730	11,800	11,630	11,720	82,713	1,172
2010-12-03	11,880	11,890	11,610	11,710	154,885	1,171
2010-12-02	11,640	11,920	11,570	11,700	226,531	1,170
2010-12-01	11,380	11,390	11,230	11,340	98,659	1,134
2010-11-30	11,600	11,650	11,380	11,400	143,805	1,140
2010-11-29	11,320	11,640	11,290	11,570	113,406	1,157
2010-11-26	11,640	11,650	11,330	11,370	95,319	1,137
2010-11-25	11,800	11,840	11,510	11,530	145,328	1,153
2010-11-24	11,340	11,730	11,300	11,630	180,854	1,163
2010-11-22	11,560	11,750	11,520	11,680	175,155	1,168
2010-11-19	10,990	11,610	10,960	11,390	396,102	1,139
2010-11-18	10,370	10,730	10,260	10,690	140,938	1,069
2010-11-17	10,160	10,400	10,150	10,360	57,191	1,036
2010-11-16	10,590	10,620	10,320	10,370	82,230	1,037
2010-11-15	10,480	10,560	10,380	10,490	48,707	1,049
2010-11-12	10,620	10,720	10,400	10,470	86,563	1,047
2010-11-11	10,390	10,780	10,360	10,690	144,155	1,069
2010-11-10	10,100	10,390	10,070	10,290	112,545	1,029
2010-11-09	10,050	10,120	9,980	10,050	68,442	1,005
2010-11-08	10,030	10,110	9,990	10,110	92,289	1,011
2010-11-05	9,800	10,130	9,800	9,910	178,552	991
2010-11-04	9,550	9,770	9,530	9,700	108,286	970
2010-11-02	9,550	9,570	9,360	9,420	113,090	942
2010-11-01	9,690	9,720	9,560	9,600	82,235	960
2010-10-29	9,580	9,850	9,390	9,840	141,003	984
2010-10-28	9,880	9,890	9,670	9,730	142,949	973
2010-10-27	10,010	10,030	9,820	9,880	108,349	988
2010-10-26	9,960	10,110	9,930	10,000	65,026	1,000
2010-10-25	10,030	10,140	9,970	10,030	51,920	1,003
2010-10-22	10,000	10,100	9,970	10,040	61,574	1,004
2010-10-21	10,070	10,130	9,880	9,950	74,885	995
2010-10-20	10,000	10,100	9,760	10,080	134,842	1,008
2010-10-19	10,100	10,320	10,010	10,070	90,071	1,007
2010-10-18	10,120	10,240	10,060	10,170	64,387	1,017
2010-10-15	10,290	10,340	10,050	10,160	85,898	1,016
2010-10-14	10,200	10,460	10,120	10,350	128,376	1,035
2010-10-13	10,300	10,340	9,930	10,000	117,640	1,000
2010-10-12	10,710	10,720	10,130	10,160	104,212	1,016
2010-10-08	10,520	10,650	10,470	10,520	106,809	1,052
2010-10-07	10,260	10,670	10,260	10,510	164,989	1,051
2010-10-06	9,960	10,380	9,960	10,370	273,307	1,037
2010-10-05	9,290	9,960	9,260	9,910	248,757	991
2010-10-04	10,270	10,270	9,320	9,370	262,743	937
2010-10-01	10,480	10,560	10,200	10,270	159,899	1,027
2010-09-30	10,870	10,930	10,440	10,470	142,876	1,047
2010-09-29	10,700	10,900	10,680	10,860	98,688	1,086
2010-09-28	10,920	11,000	10,650	10,700	105,869	1,070
2010-09-27	10,880	10,900	10,680	10,850	76,460	1,085
2010-09-24	10,930	11,030	10,820	10,840	88,552	1,084
2010-09-22	10,990	11,170	10,920	11,010	52,468	1,101
2010-09-21	11,240	11,250	10,990	11,020	92,782	1,102
2010-09-17	11,050	11,150	10,990	11,080	87,837	1,108
2010-09-16	11,170	11,200	10,900	10,960	109,020	1,096
2010-09-15	10,690	11,090	10,610	10,970	123,433	1,097
2010-09-14	11,080	11,130	10,800	10,820	90,684	1,082
2010-09-13	10,990	11,140	10,940	11,020	80,672	1,102
2010-09-10	10,980	11,070	10,820	10,870	92,300	1,087
2010-09-09	10,930	10,950	10,820	10,890	58,817	1,089
2010-09-08	10,960	11,020	10,710	10,800	96,599	1,080
2010-09-07	11,160	11,290	11,070	11,230	85,140	1,123
2010-09-06	11,010	11,210	10,920	11,190	104,429	1,119
2010-09-03	10,700	10,980	10,660	10,950	82,540	1,095
2010-09-02	10,880	10,930	10,560	10,760	94,072	1,076
2010-09-01	10,370	10,750	10,330	10,730	116,069	1,073
2010-08-31	10,600	10,670	10,370	10,430	108,835	1,043
2010-08-30	10,990	11,160	10,760	10,810	112,362	1,081
2010-08-27	10,260	10,780	10,260	10,690	115,333	1,069
2010-08-26	10,460	10,470	10,260	10,470	94,640	1,047
2010-08-25	10,300	10,460	10,260	10,340	88,197	1,034
2010-08-24	10,570	10,630	10,430	10,460	92,183	1,046
2010-08-23	10,860	10,900	10,650	10,700	82,022	1,070
2010-08-20	11,020	11,200	10,770	10,780	142,626	1,078
2010-08-19	10,920	11,470	10,870	11,320	198,721	1,132
2010-08-18	10,900	10,950	10,800	10,880	117,991	1,088
2010-08-17	10,450	10,750	10,420	10,740	80,582	1,074
2010-08-16	10,560	10,640	10,450	10,570	60,021	1,057
2010-08-13	10,650	10,830	10,490	10,800	121,286	1,080
2010-08-12	10,330	10,600	10,250	10,600	115,857	1,060
2010-08-11	10,990	11,050	10,600	10,630	132,238	1,063
2010-08-10	11,080	11,220	11,080	11,180	95,827	1,118
2010-08-09	11,050	11,160	10,960	11,020	67,502	1,102
2010-08-06	10,950	11,170	10,860	11,100	85,881	1,110
2010-08-05	11,020	11,120	10,860	11,020	96,717	1,102
2010-08-04	11,170	11,250	10,850	10,890	145,230	1,089
2010-08-03	11,280	11,420	11,150	11,380	131,154	1,138
2010-08-02	11,420	11,460	11,020	11,080	146,934	1,108
2010-07-30	11,470	11,530	11,230	11,490	148,650	1,149
2010-07-29	11,460	11,780	11,400	11,560	129,618	1,156
2010-07-28	10,990	11,500	10,950	11,490	238,626	1,149
2010-07-27	10,970	11,090	10,830	10,850	111,926	1,085
2010-07-26	11,030	11,140	10,930	11,070	125,388	1,107
2010-07-23	10,700	11,070	10,570	11,010	169,270	1,101
2010-07-22	10,400	10,570	10,320	10,490	141,730	1,049
2010-07-21	10,800	10,880	10,350	10,480	146,500	1,048
2010-07-20	10,970	11,000	10,750	10,790	119,747	1,079
2010-07-16	11,040	11,190	10,930	11,060	185,962	1,106
2010-07-15	11,460	11,470	11,030	11,090	176,086	1,109
2010-07-14	11,640	11,670	11,440	11,510	147,007	1,151
2010-07-13	11,660	11,690	11,300	11,360	163,092	1,136
2010-07-12	11,390	11,800	11,390	11,490	251,315	1,149
2010-07-09	11,300	11,570	11,210	11,350	242,698	1,135
2010-07-08	11,340	11,440	11,160	11,260	268,214	1,126
2010-07-07	11,450	11,450	10,910	11,040	286,184	1,104
2010-07-06	11,260	11,440	10,860	11,440	258,544	1,144
2010-07-05	11,360	11,520	11,290	11,340	148,595	1,134
2010-07-02	10,920	11,370	10,910	11,190	256,738	1,119
2010-07-01	10,940	11,200	10,750	10,950	234,909	1,095
2010-06-30	10,740	11,260	10,570	11,210	465,083	1,121
2010-06-29	11,320	11,510	10,880	11,040	350,310	1,104
2010-06-28	11,610	11,750	11,180	11,220	382,547	1,122
2010-06-25	11,900	12,020	11,450	11,670	551,544	1,167
2010-06-24	11,990	12,250	11,860	12,190	1,362,703	1,219
2010-06-23	12,220	12,280	11,970	12,090	488,296	1,209
2010-06-22	12,500	12,730	12,400	12,420	485,068	1,242
2010-06-21	12,400	12,590	12,170	12,550	404,725	1,255
2010-06-18	12,310	12,410	12,080	12,360	579,830	1,236
2010-06-17	12,500	12,600	12,020	12,390	2,029,976	1,239
2010-06-16	12,410	12,560	12,190	12,200	1,219,469	1,220
2010-06-15	12,720	12,770	12,360	12,380	314,530	1,238
2010-06-14	12,620	12,810	12,560	12,600	204,847	1,260
2010-06-11	12,650	13,040	12,540	12,590	345,741	1,259
2010-06-10	12,900	12,950	12,330	12,520	186,210	1,252
2010-06-09	12,960	13,060	12,810	12,940	178,839	1,294
2010-06-08	13,040	13,520	12,830	13,010	344,868	1,301
2010-06-07	14,960	15,090	14,490	14,530	176,126	1,453
2010-06-04	15,850	15,980	15,640	15,760	68,521	1,576
2010-06-03	15,640	15,900	15,560	15,790	81,399	1,579
2010-06-02	15,260	15,630	15,120	15,260	81,976	1,526
2010-06-01	15,590	15,640	15,260	15,430	69,743	1,543
2010-05-31	15,590	15,800	15,440	15,530	98,286	1,553
2010-05-28	15,650	15,850	15,360	15,660	161,054	1,566
2010-05-27	14,290	15,090	14,150	15,050	96,488	1,505
2010-05-26	14,930	15,090	14,120	14,550	173,406	1,455
2010-05-25	15,350	15,380	14,780	14,840	121,221	1,484
2010-05-24	15,250	15,610	14,970	15,560	146,842	1,556
2010-05-21	14,800	15,170	14,660	15,120	163,445	1,512
2010-05-20	15,740	15,880	15,340	15,500	101,922	1,550
2010-05-19	15,690	15,880	15,250	15,830	145,672	1,583
2010-05-18	16,430	16,510	15,960	16,030	85,762	1,603
2010-05-17	16,800	16,800	16,120	16,220	132,196	1,622
2010-05-14	17,000	17,330	16,950	17,060	97,606	1,706
2010-05-13	17,260	17,510	17,140	17,400	114,109	1,740
2010-05-12	17,600	17,750	16,820	16,890	152,019	1,689
2010-05-11	18,360	18,490	17,390	17,490	146,848	1,749
2010-05-10	17,800	18,000	17,590	17,960	162,806	1,796
2010-05-07	17,970	18,180	17,860	17,970	211,686	1,797
2010-05-06	19,900	19,990	19,000	19,130	168,683	1,913
2010-04-30	20,530	20,710	20,100	20,400	105,116	2,040
2010-04-28	19,800	20,430	19,660	20,040	129,133	2,004
2010-04-27	20,730	21,020	20,640	20,780	82,639	2,078
2010-04-26	20,260	21,150	20,250	21,110	191,243	2,111
2010-04-23	19,120	20,050	18,950	19,990	209,086	1,999
2010-04-22	18,910	18,990	18,620	18,870	67,168	1,887
2010-04-21	18,760	19,170	18,750	19,040	74,754	1,904
2010-04-20	18,820	18,950	18,450	18,510	76,827	1,851
2010-04-19	19,070	19,150	18,780	18,780	107,620	1,878
2010-04-16	19,660	19,810	19,380	19,500	91,593	1,950
2010-04-15	19,550	19,640	19,380	19,530	89,401	1,953
2010-04-14	19,460	19,830	19,160	19,230	113,829	1,923
2010-04-13	19,530	19,590	19,060	19,270	110,436	1,927
2010-04-12	19,210	19,670	19,160	19,520	124,729	1,952
2010-04-09	18,870	19,080	18,750	19,010	74,128	1,901
2010-04-08	19,040	19,190	18,870	18,870	81,964	1,887
2010-04-07	19,200	19,360	19,090	19,190	86,022	1,919
2010-04-06	19,300	19,310	18,980	19,200	88,910	1,920
2010-04-05	19,250	19,290	19,050	19,130	62,084	1,913
2010-04-02	18,800	19,100	18,730	18,950	98,936	1,895
2010-04-01	18,550	18,600	18,370	18,500	61,390	1,850
2010-03-31	18,350	18,650	18,330	18,450	92,803	1,845
2010-03-30	17,830	18,350	17,730	18,290	127,316	1,829
2010-03-29	17,270	17,930	17,270	17,880	86,878	1,788
2010-03-26	17,350	17,380	17,270	17,340	66,169	1,734
2010-03-25	17,280	17,400	17,140	17,350	64,242	1,735
2010-03-24	17,300	17,360	17,120	17,280	74,098	1,728
2010-03-23	17,270	17,380	17,140	17,170	60,450	1,717
2010-03-19	17,410	17,490	17,270	17,360	93,230	1,736
2010-03-18	17,300	17,640	17,220	17,340	106,091	1,734
2010-03-17	17,000	17,290	16,990	17,210	84,765	1,721
2010-03-16	17,170	17,200	16,920	16,980	80,005	1,698
2010-03-15	16,930	17,120	16,810	17,060	99,895	1,706
2010-03-12	16,480	16,640	16,380	16,570	74,476	1,657
2010-03-11	16,470	16,530	16,270	16,420	60,472	1,642
2010-03-10	16,100	16,400	16,030	16,350	105,468	1,635
2010-03-09	16,140	16,140	15,950	15,960	43,498	1,596
2010-03-08	16,250	16,290	16,020	16,140	69,900	1,614
2010-03-05	15,800	15,960	15,730	15,900	86,704	1,590
2010-03-04	15,810	15,900	15,610	15,690	60,590	1,569
2010-03-03	15,880	15,950	15,810	15,900	45,758	1,590
2010-03-02	16,190	16,200	15,730	15,900	61,999	1,590
2010-03-01	15,860	16,100	15,840	16,070	64,641	1,607
2010-02-26	15,900	16,110	15,750	15,860	96,356	1,586
2010-02-25	16,230	16,370	16,000	16,030	81,610	1,603
2010-02-24	16,250	16,410	16,200	16,280	82,136	1,628
2010-02-23	16,620	16,650	16,480	16,610	70,412	1,661
2010-02-22	16,280	16,580	16,260	16,530	85,594	1,653
2010-02-19	16,460	16,570	16,170	16,210	60,351	1,621
2010-02-18	16,580	16,640	16,450	16,590	63,561	1,659
2010-02-17	16,210	16,390	16,110	16,390	69,201	1,639
2010-02-16	16,330	16,340	15,850	15,940	71,526	1,594
2010-02-15	16,360	16,380	16,070	16,290	48,091	1,629
2010-02-12	16,430	16,630	16,240	16,310	60,731	1,631
2010-02-10	16,500	16,550	16,220	16,230	75,394	1,623
2010-02-09	16,300	16,490	16,130	16,170	75,738	1,617
2010-02-08	16,470	16,670	16,260	16,430	49,149	1,643
2010-02-05	16,510	16,850	16,490	16,640	62,083	1,664
2010-02-04	17,620	17,650	17,020	17,310	52,262	1,731
2010-02-03	17,400	17,560	17,300	17,360	63,101	1,736
2010-02-02	17,010	17,260	16,950	17,180	61,252	1,718
2010-02-01	17,200	17,280	16,610	16,830	91,083	1,683
2010-01-29	17,620	17,710	17,220	17,280	71,563	1,728
2010-01-28	17,610	17,830	17,430	17,620	75,707	1,762
2010-01-27	17,540	17,740	17,210	17,390	80,611	1,739
2010-01-26	17,840	17,930	17,270	17,310	70,234	1,731
2010-01-25	17,480	17,850	17,450	17,670	66,777	1,767
2010-01-22	17,590	17,880	17,500	17,880	79,528	1,788
2010-01-21	17,270	18,070	17,150	17,990	89,724	1,799
2010-01-20	18,100	18,180	17,610	17,670	59,747	1,767
2010-01-19	18,300	18,420	17,740	17,840	83,130	1,784
2010-01-18	18,220	18,540	18,200	18,420	63,597	1,842
2010-01-15	18,780	18,810	18,430	18,620	94,581	1,862
2010-01-14	18,390	18,700	18,250	18,640	93,258	1,864
2010-01-13	18,190	18,610	18,080	18,100	93,135	1,810
2010-01-12	17,930	18,640	17,840	18,630	116,019	1,863
2010-01-08	17,760	18,130	17,760	18,000	84,425	1,800
2010-01-07	17,520	18,040	17,500	17,750	101,185	1,775
2010-01-06	17,460	17,690	17,320	17,500	101,311	1,750
2010-01-05	16,780	17,550	16,720	17,300	125,780	1,730
2010-01-04	16,640	16,700	16,420	16,590	32,951	1,659

分割・併合履歴： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3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