1. HOME >
  2. 株価時系列 >
  3. 8473 >
  4. 2011年

8473 SBIホールディングス(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
2011-12-305,5205,6405,5205,640136,817564
2011-12-295,5005,5605,4705,530115,458553
2011-12-285,5705,6205,5105,51094,021551
2011-12-275,5005,6105,5005,570122,842557
2011-12-265,6605,6705,4705,530133,461553
2011-12-225,5705,6305,5605,56098,752556
2011-12-215,7305,7505,5805,650151,654565
2011-12-205,6305,6305,5605,590185,162559
2011-12-195,8205,8205,5705,650240,750565
2011-12-165,9805,9805,8205,880138,984588
2011-12-156,0606,1105,9205,970176,699597
2011-12-146,2006,2506,1506,160133,238616
2011-12-136,2206,3506,1706,27096,058627
2011-12-126,2806,4106,2406,360148,773636
2011-12-096,1506,2106,1306,130184,726613
2011-12-086,4706,5106,2906,320249,803632
2011-12-076,2006,4206,0306,410286,894641
2011-12-066,4206,4406,1606,270240,620627
2011-12-056,4106,5606,4106,500207,673650
2011-12-026,2306,3906,2306,370190,137637
2011-12-016,2106,3206,1806,230290,335623
2011-11-305,7506,0805,7006,080438,641608
2011-11-295,6505,6905,5705,670130,740567
2011-11-285,5305,6705,4805,570158,157557
2011-11-255,3805,5005,3705,440105,688544
2011-11-245,5105,5405,3905,410147,572541
2011-11-225,5805,6905,5405,660121,777566
2011-11-215,7405,7705,6505,680100,873568
2011-11-185,8005,8205,7205,730176,232573
2011-11-175,8005,9505,7505,940159,899594
2011-11-166,0506,0705,9005,910139,438591
2011-11-156,1006,1406,0506,05087,003605
2011-11-146,1506,2506,1406,160100,402616
2011-11-116,1706,2006,0406,070136,827607
2011-11-106,1606,2106,1106,160199,105616
2011-11-096,2106,4606,2106,460186,335646
2011-11-086,1906,3106,1506,180254,777618
2011-11-076,2906,3006,1506,230188,918623
2011-11-046,4906,4906,2706,340180,059634
2011-11-026,4106,4306,3306,350160,157635
2011-11-016,5906,6006,4606,490141,620649
2011-10-316,6806,8206,6206,670162,690667
2011-10-286,9507,0906,7506,770374,415677
2011-10-276,5206,7506,4306,750208,791675
2011-10-266,5106,6506,4606,570108,063657
2011-10-256,7406,7406,5606,580111,094658
2011-10-246,5406,6906,5306,680107,547668
2011-10-216,4606,5006,3506,410103,850641
2011-10-206,5806,6006,4606,480124,978648
2011-10-196,7906,8006,5506,590105,796659
2011-10-186,7506,7906,6706,680143,374668
2011-10-176,8606,9806,8306,950159,553695
2011-10-146,7006,7806,6706,730146,765673
2011-10-136,6906,7906,6706,730162,629673
2011-10-126,6006,6506,5206,580105,559658
2011-10-116,7106,7606,6606,690147,047669
2011-10-076,6806,7406,5606,590130,526659
2011-10-066,5006,6306,5006,540135,395654
2011-10-056,6506,6906,3406,340189,027634
2011-10-046,4706,5806,3706,560214,869656
2011-10-036,6006,6806,4906,630133,792663
2011-09-306,7706,9406,6906,810230,483681
2011-09-296,4206,7706,3806,770211,139677
2011-09-286,5106,5506,4106,520219,526652
2011-09-276,3006,5706,3006,490260,373649
2011-09-266,1606,2105,9906,140252,721614
2011-09-226,3006,3206,1306,190260,294619
2011-09-216,4506,4906,3606,420127,656642
2011-09-206,6006,6406,4506,480178,879648
2011-09-166,5006,7306,5006,720247,490672
2011-09-156,4506,4906,3506,400162,007640
2011-09-146,4906,5206,2906,320201,414632
2011-09-136,3506,4806,2706,460158,643646
2011-09-126,3206,3506,2406,260151,147626
2011-09-096,4706,6006,4306,520185,377652
2011-09-086,6606,7206,4006,440156,585644
2011-09-076,4006,5306,3506,510178,596651
2011-09-066,4906,4906,1706,180263,358618
2011-09-056,6606,7006,5506,590147,900659
2011-09-026,8306,8906,7606,810186,880681
2011-09-016,9306,9906,8806,930168,148693
2011-08-316,8306,8406,7506,830208,049683
2011-08-306,7906,9106,7906,880160,516688
2011-08-296,6006,7906,5206,690212,369669
2011-08-266,4206,6006,4006,600198,394660
2011-08-256,3406,5206,3306,430264,806643
2011-08-246,3706,4706,1606,220348,787622
2011-08-236,0806,2206,0306,200338,341620
2011-08-225,9906,1705,9105,920213,305592
2011-08-196,1106,1506,0006,030342,170603
2011-08-186,4106,4506,2706,280250,286628
2011-08-176,4106,5206,2706,510290,539651
2011-08-166,6006,6006,3706,410260,837641
2011-08-156,6306,6906,5006,510209,011651
2011-08-126,6806,7606,5106,570212,049657
2011-08-116,4406,5906,3706,570240,578657
2011-08-106,8706,8706,6606,690238,690669
2011-08-096,4506,5706,1406,570413,180657
2011-08-086,8706,9206,6406,710343,274671
2011-08-056,9007,0506,8607,020326,160702
2011-08-047,4707,5507,3607,390200,219739
2011-08-037,5007,5807,3807,410327,343741
2011-08-027,7907,9307,7407,860230,898786
2011-08-017,7207,8807,6307,820234,997782
2011-07-297,5207,7507,4607,570269,564757
2011-07-287,4507,5107,3507,370163,636737
2011-07-277,7007,7207,5707,590149,713759
2011-07-267,6407,8107,5907,790221,936779
2011-07-257,7607,7807,6107,630161,372763
2011-07-227,7007,8907,6707,830268,592783
2011-07-217,4807,5107,4107,500111,957750
2011-07-207,5107,5407,4007,450165,483745
2011-07-197,5207,5507,3307,330185,017733
2011-07-157,5507,6407,5307,600139,850760
2011-07-147,8007,8007,6107,620184,121762
2011-07-137,6307,8407,6107,820222,906782
2011-07-127,7707,8007,6107,640269,371764
2011-07-118,0708,2007,9908,010180,712801
2011-07-088,1908,2408,1008,160237,006816
2011-07-078,0808,1507,9808,050241,243805
2011-07-068,0808,1807,9108,130370,190813
2011-07-057,8808,0707,8208,000328,839800
2011-07-047,6607,9407,6507,810420,009781
2011-07-017,5007,5707,4307,480251,670748
2011-06-307,3007,4807,2507,430396,236743
2011-06-296,9407,2906,9107,250459,093725
2011-06-286,9006,9106,8106,840241,652684
2011-06-276,9206,9806,8306,840274,404684
2011-06-246,9007,0206,8206,970244,069697
2011-06-236,8306,9606,8106,890237,710689
2011-06-226,7706,9106,7406,890373,863689
2011-06-216,6706,7806,6506,730228,826673
2011-06-206,6706,8006,5806,610299,680661
2011-06-176,9106,9206,6406,710461,549671
2011-06-166,9106,9706,8606,910258,769691
2011-06-157,1707,2007,0007,030301,703703
2011-06-147,0807,2307,0607,130258,501713
2011-06-137,1607,1807,0807,100137,216710
2011-06-107,3007,4307,1807,200181,688720
2011-06-097,3207,3407,1507,290160,317729
2011-06-087,3907,4907,2807,400148,718740
2011-06-077,2307,5207,1507,450251,744745
2011-06-067,4407,4907,2407,270203,943727
2011-06-037,6007,6707,4407,440195,255744
2011-06-027,5607,6507,5607,600162,716760
2011-06-017,8607,8607,6707,820188,855782
2011-05-317,5007,8507,5007,850226,197785
2011-05-307,4807,5907,4707,500161,728750
2011-05-277,5507,6407,4907,510218,926751
2011-05-267,7407,7407,5307,610153,977761
2011-05-257,6107,7607,5407,690249,395769
2011-05-247,4307,5507,4307,540259,580754
2011-05-237,7007,7207,5007,500232,316750
2011-05-207,8807,9907,7807,780193,485778
2011-05-198,2008,2407,8607,870248,033787
2011-05-187,8408,1107,7708,100211,488810
2011-05-178,0008,1507,7507,830395,425783
2011-05-168,1908,2007,9808,000297,402800
2011-05-138,4508,4708,2108,300261,672830
2011-05-128,4508,5708,3808,420180,035842
2011-05-118,5708,6808,5208,550214,423855
2011-05-108,5208,5708,3008,440197,864844
2011-05-098,7308,7508,4008,420264,364842
2011-05-068,8008,8508,6408,680258,057868
2011-05-028,8609,0408,7709,000270,968900
2011-04-288,5008,8708,4108,680534,534868
2011-04-278,4208,5208,1608,170222,700817
2011-04-268,5408,6008,3608,370209,801837
2011-04-258,4308,6108,4008,590125,290859
2011-04-228,5008,5008,2508,380164,071838
2011-04-218,3608,5808,3608,520254,985852
2011-04-208,3508,4308,2608,310276,792831
2011-04-198,2808,3508,1008,150278,009815
2011-04-188,5008,5808,4208,420128,455842
2011-04-158,6408,6908,4508,450295,666845
2011-04-148,7508,8408,5608,640372,310864
2011-04-138,5508,8508,5408,740295,831874
2011-04-128,8008,8108,3808,600387,121860
2011-04-119,1009,1008,8508,890476,931889
2011-04-088,8809,1508,8409,130534,048913
2011-04-078,9509,0408,7008,730711,034873
2011-04-069,1509,3008,3608,650906,442865
2011-04-059,6109,6208,8909,010459,188901
2011-04-0410,05010,1409,6009,620293,517962
2011-04-0110,48010,4809,9309,940266,059994
2011-03-3110,31010,47010,16010,470152,9021,047
2011-03-3010,06010,2209,95010,160154,3641,016
2011-03-299,74010,1809,67010,000221,4381,000
2011-03-2810,15010,1509,7109,940227,334994
2011-03-2510,52010,55010,11010,250126,9881,025
2011-03-2410,69010,74010,22010,330169,5871,033
2011-03-2311,15011,15010,72010,860157,4331,086
2011-03-2211,17011,32010,86011,040262,1041,104
2011-03-1810,44011,25010,44010,790277,6771,079
2011-03-179,57010,5009,52010,430321,9151,043
2011-03-169,60010,2509,52010,170523,0071,017
2011-03-159,9509,9907,5509,160582,585916
2011-03-1410,05010,9909,91010,140508,8971,014
2011-03-1112,60012,80012,53012,610202,3321,261
2011-03-1013,07013,25012,67012,740156,9751,274
2011-03-0913,41013,45013,01013,080160,3191,308
2011-03-0812,96013,31012,93013,190201,3381,319
2011-03-0712,95013,09012,83012,960131,1361,296
2011-03-0412,90013,16012,77013,020191,7401,302
2011-03-0312,70012,80012,57012,590129,7081,259
2011-03-0212,73012,81012,64012,670163,1721,267
2011-03-0113,05013,19012,99013,060162,2051,306
2011-02-2812,74012,93012,47012,910203,7951,291
2011-02-2512,42012,66012,12012,660286,3911,266
2011-02-2412,73012,98012,36012,380208,7871,238
2011-02-2312,89013,39012,77012,770288,4971,277
2011-02-2213,62013,70013,05013,190278,7691,319
2011-02-2113,65014,30013,54013,920287,4841,392
2011-02-1813,88013,89013,33013,530312,9801,353
2011-02-1713,13013,97013,12013,880695,4591,388
2011-02-1612,18012,95012,16012,920343,6301,292
2011-02-1512,29012,30012,12012,230107,1381,223
2011-02-1412,20012,29012,19012,230110,1741,223
2011-02-1011,87012,07011,80012,050102,1891,205
2011-02-0912,10012,18011,77011,920137,5911,192
2011-02-0812,14012,20011,87011,970175,7721,197
2011-02-0712,00012,23011,93012,010280,0801,201
2011-02-0411,45011,76011,41011,680196,4691,168
2011-02-0311,28011,43011,16011,230125,4861,123
2011-02-0211,13011,49011,08011,280230,6591,128
2011-02-0111,14011,20010,86010,920157,4041,092
2011-01-3111,07011,15010,91010,950197,1831,095
2011-01-2811,80011,80011,01011,270377,0991,127
2011-01-2711,88011,99011,80011,860110,6491,186
2011-01-2612,18012,19011,72011,720156,3701,172
2011-01-2512,02012,27011,87012,230170,8701,223
2011-01-2411,84012,10011,66011,920204,9641,192
2011-01-2112,41012,42011,42011,540367,6661,154
2011-01-2012,60012,65012,23012,290229,8341,229
2011-01-1912,77012,87012,64012,720156,4241,272
2011-01-1812,95013,04012,60012,600287,7621,260
2011-01-1713,41013,43013,11013,120131,8571,312
2011-01-1413,20013,33013,07013,190229,0261,319
2011-01-1313,18013,29012,98013,120181,6041,312
2011-01-1212,93013,25012,91012,980171,2421,298
2011-01-1112,93012,98012,76012,830106,2041,283
2011-01-0713,12013,25012,96012,990204,6741,299
2011-01-0613,06013,14012,92013,020178,4771,302
2011-01-0512,91013,03012,75012,790160,2071,279
2011-01-0412,53012,88012,46012,880182,1821,288

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