9984 ソフトバンクグループ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	94,300	97,800	92,800	97,800	563,001	5,433.33
1999-12-29	90,800	92,800	88,200	92,800	903,402	5,155.56
1999-12-28	83,800	87,800	83,400	87,800	639,601	4,877.78
1999-12-27	78,800	82,800	78,200	82,800	920,502	4,600
1999-12-24	76,800	77,800	76,200	77,800	918,802	4,322.22
1999-12-22	70,700	72,800	69,900	72,800	783,002	4,044.44
1999-12-21	68,500	68,900	66,100	67,800	483,001	3,766.67
1999-12-20	70,800	71,400	68,800	69,500	306,501	3,861.11
1999-12-17	70,500	70,900	68,200	69,300	381,801	3,850
1999-12-16	68,600	70,400	68,300	69,200	277,101	3,844.44
1999-12-15	67,100	70,600	65,400	68,100	568,101	3,783.33
1999-12-14	69,400	69,400	66,800	67,600	383,401	3,755.56
1999-12-13	70,800	71,000	69,500	69,500	304,901	3,861.11
1999-12-10	69,600	71,400	68,900	71,000	643,001	3,944.44
1999-12-09	69,000	70,300	68,000	69,100	411,601	3,838.89
1999-12-08	70,100	71,100	66,500	71,000	742,501	3,944.44
1999-12-07	72,500	73,500	70,000	70,100	606,601	3,894.44
1999-12-06	69,900	71,000	68,600	71,000	556,001	3,944.44
1999-12-03	65,700	68,300	65,100	66,400	749,301	3,688.89
1999-12-02	70,000	70,000	63,700	63,700	981,002	3,538.89
1999-12-01	71,200	73,200	68,700	68,700	1,204,302	3,816.67
1999-11-30	76,000	76,400	71,500	73,700	614,601	4,094.44
1999-11-29	76,400	78,300	76,200	76,500	682,901	4,250
1999-11-26	74,400	77,100	72,200	76,400	743,701	4,244.44
1999-11-25	79,000	79,400	71,200	74,900	1,357,303	4,161.11
1999-11-24	69,000	74,500	68,200	74,500	802,802	4,138.89
1999-11-22	68,500	69,500	67,700	69,500	659,601	3,861.11
1999-11-19	63,000	64,500	62,800	64,500	841,602	3,583.33
1999-11-18	57,100	60,800	57,000	60,500	612,101	3,361.11
1999-11-17	63,900	64,600	55,800	58,000	1,403,803	3,222.22
1999-11-16	60,900	62,900	60,400	60,400	1,203,702	3,355.56
1999-11-15	65,900	66,000	64,500	65,400	1,001,602	3,633.33
1999-11-12	60,400	61,300	59,200	61,000	1,515,203	3,388.89
1999-11-11	56,700	59,200	56,200	57,400	1,746,903	3,188.89
1999-11-10	50,900	55,300	50,400	54,200	1,879,304	3,011.11
1999-11-09	50,000	51,500	49,600	50,400	1,279,603	2,800
1999-11-08	47,200	49,600	47,100	48,500	1,516,703	2,694.44
1999-11-05	46,400	47,500	45,350	46,900	1,572,303	2,605.56
1999-11-04	43,900	45,800	43,700	45,800	1,112,602	2,544.44
1999-11-02	44,250	44,350	42,500	43,000	495,601	2,388.89
1999-11-01	43,600	44,650	42,650	43,950	1,037,802	2,441.67
1999-10-29	44,500	44,600	43,250	43,300	1,095,002	2,405.56
1999-10-28	40,100	42,900	40,100	42,850	896,302	2,380.56
1999-10-27	40,700	40,700	39,400	39,900	250,601	2,216.67
1999-10-26	39,950	40,600	39,500	40,500	234,300	2,250
1999-10-25	40,150	40,750	39,500	39,750	274,501	2,208.33
1999-10-22	39,800	40,400	39,350	40,100	260,801	2,227.78
1999-10-21	41,050	41,050	39,000	39,550	461,901	2,197.22
1999-10-20	40,000	40,900	39,600	39,850	647,701	2,213.89
1999-10-19	36,700	38,000	36,100	38,000	870,902	2,111.11
1999-10-18	37,000	37,000	37,000	37,000	145,500	2,055.56
1999-10-15	41,500	42,000	39,500	40,000	610,801	2,222.22
1999-10-14	42,000	42,800	40,300	41,550	525,001	2,308.33
1999-10-13	42,100	43,150	42,000	42,300	413,301	2,350
1999-10-12	43,950	44,200	43,200	43,300	432,701	2,405.56
1999-10-08	44,450	44,600	43,350	44,050	937,402	2,447.22
1999-10-07	43,800	44,650	43,550	43,850	1,393,703	2,436.11
1999-10-06	40,200	42,400	39,800	42,300	1,001,702	2,350
1999-10-05	40,450	40,500	39,350	39,750	295,001	2,208.33
1999-10-04	40,800	41,050	39,400	39,850	287,201	2,213.89
1999-10-01	40,400	41,300	40,250	40,500	647,401	2,250
1999-09-30	39,400	41,000	39,300	40,500	664,201	2,250
1999-09-29	37,300	39,000	37,050	38,800	588,401	2,155.56
1999-09-28	36,500	37,000	35,950	36,500	460,301	2,027.78
1999-09-27	36,200	37,800	34,000	34,700	608,401	1,927.78
1999-09-24	36,500	36,800	35,300	35,300	902,702	1,961.11
1999-09-22	38,100	39,100	38,000	38,300	570,601	2,127.78
1999-09-21	40,600	40,600	37,600	40,200	818,802	2,233.33
1999-09-20	42,100	42,200	40,300	40,600	825,602	2,255.56
1999-09-17	39,800	40,750	37,100	40,000	1,800,504	2,222.22
1999-09-16	40,100	40,100	40,100	40,100	164,200	2,227.78
1999-09-14	44,000	44,350	43,100	43,100	785,502	2,394.44
1999-09-13	45,000	46,100	44,800	46,100	1,038,802	2,561.11
1999-09-10	41,500	43,150	41,500	43,100	1,098,202	2,394.44
1999-09-09	41,200	42,500	40,800	40,900	1,422,403	2,272.22
1999-09-08	39,500	40,000	39,250	40,000	1,041,502	2,222.22
1999-09-07	39,050	39,650	38,600	39,300	917,902	2,183.33
1999-09-06	38,550	38,850	38,100	38,800	657,301	2,155.56
1999-09-03	37,000	37,700	36,450	37,050	419,401	2,058.33
1999-09-02	38,400	38,950	37,200	37,200	871,602	2,066.67
1999-09-01	37,300	38,700	37,000	38,100	1,704,803	2,116.67
1999-08-31	36,800	38,400	36,200	37,600	2,542,505	2,088.89
1999-08-30	34,900	37,100	34,900	37,000	1,541,103	2,055.56
1999-08-27	35,100	35,650	34,150	34,900	1,358,103	1,938.89
1999-08-26	33,000	35,000	32,950	34,800	1,083,202	1,933.33
1999-08-25	32,200	32,700	31,500	32,700	326,701	1,816.67
1999-08-24	32,300	32,750	31,700	31,900	363,501	1,772.22
1999-08-23	33,300	33,500	32,000	32,100	452,701	1,783.33
1999-08-20	33,150	33,200	32,250	33,000	648,001	1,833.33
1999-08-19	31,600	33,600	31,250	32,850	2,035,904	1,825
1999-08-18	31,300	31,300	30,800	31,300	693,501	1,738.89
1999-08-17	29,300	29,350	28,900	29,280	274,301	1,626.67
1999-08-16	29,490	29,650	28,850	29,100	373,401	1,616.67
1999-08-13	29,180	29,180	28,620	28,900	379,301	1,605.56
1999-08-12	29,000	29,490	28,350	28,980	609,401	1,610
1999-08-11	26,350	29,150	26,020	29,000	1,174,302	1,611.11
1999-08-10	27,890	28,180	27,350	27,350	454,801	1,519.44
1999-08-09	29,220	29,280	28,300	28,890	800,102	1,605
1999-08-06	27,140	27,500	26,400	27,420	1,033,902	1,523.33
1999-08-05	27,050	27,500	26,080	26,140	1,765,704	1,452.22
1999-08-04	30,300	30,600	27,800	28,050	1,415,903	1,558.33
1999-08-03	30,050	31,300	30,050	30,800	439,501	1,711.11
1999-08-02	30,500	30,900	30,050	30,150	365,901	1,675
1999-07-30	31,500	31,700	30,700	31,000	452,901	1,722.22
1999-07-29	31,600	32,000	30,900	31,850	509,401	1,769.44
1999-07-28	31,900	32,200	30,900	31,000	568,001	1,722.22
1999-07-27	30,900	31,650	30,700	31,300	718,601	1,738.89
1999-07-26	31,950	32,150	31,100	31,200	591,401	1,733.33
1999-07-23	30,100	33,000	30,100	30,950	1,536,003	1,719.44
1999-07-22	31,200	31,850	30,000	31,000	1,498,503	1,722.22
1999-07-21	29,900	30,650	29,760	29,960	1,260,803	1,664.44
1999-07-19	32,000	35,000	29,990	31,700	1,511,703	1,761.11
1999-07-16	37,800	37,800	31,800	32,300	2,823,206	1,794.44
1999-07-15	33,750	34,800	33,600	34,800	1,291,503	1,933.33
1999-07-14	30,500	32,100	29,630	31,800	1,758,504	1,766.67
1999-07-13	29,400	31,150	29,300	30,600	2,167,504	1,700
1999-07-12	27,600	29,200	27,340	29,200	842,002	1,622.22
1999-07-09	27,200	27,800	26,510	27,200	1,242,702	1,511.11
1999-07-08	30,050	30,100	27,800	28,000	1,564,003	1,555.56
1999-07-07	29,500	31,000	29,110	29,410	1,756,604	1,633.89
1999-07-06	28,700	29,950	28,000	29,500	1,587,503	1,638.89
1999-07-05	27,300	28,500	27,200	28,500	952,702	1,583.33
1999-07-02	26,200	26,700	25,880	26,500	1,299,903	1,472.22
1999-07-01	25,510	26,200	25,260	25,880	1,520,703	1,437.78
1999-06-30	25,250	25,300	24,510	24,510	1,133,902	1,361.67
1999-06-29	23,400	24,450	23,400	24,450	727,401	1,358.33
1999-06-28	23,830	23,830	22,900	23,200	923,302	1,288.89
1999-06-25	24,000	25,680	22,980	23,830	2,154,004	1,323.89
1999-06-24	23,570	23,970	23,370	23,970	1,447,203	1,331.67
1999-06-23	21,900	22,200	21,610	21,970	1,288,303	1,220.56
1999-06-22	22,500	22,700	21,300	22,210	2,277,105	1,233.89
1999-06-21	20,600	21,950	20,460	21,950	2,175,404	1,219.44
1999-06-18	19,460	20,460	19,350	19,980	2,890,406	1,110
1999-06-17	19,000	19,300	18,750	19,300	1,594,903	1,072.22
1999-06-16	18,700	18,870	17,950	18,200	1,317,003	1,011.11
1999-06-15	17,920	18,090	17,480	17,610	1,015,002	978.33
1999-06-14	18,200	18,350	17,800	18,120	903,902	1,006.67
1999-06-11	18,400	19,080	18,200	18,640	1,344,903	1,035.56
1999-06-10	19,000	19,100	18,450	18,600	1,129,502	1,033.33
1999-06-09	17,800	19,500	17,750	18,230	3,655,707	1,012.78
1999-06-08	16,200	17,800	16,120	17,600	2,995,206	977.78
1999-06-07	15,870	16,040	15,630	15,800	647,901	877.78
1999-06-04	16,000	16,010	15,450	15,670	1,358,703	870.56
1999-06-03	14,260	16,010	14,140	16,010	1,466,203	889.44
1999-06-02	14,450	14,450	14,010	14,010	378,901	778.33
1999-06-01	13,990	14,650	13,700	14,560	553,701	808.89
1999-05-31	14,020	14,150	13,680	13,940	304,201	774.44
1999-05-28	13,600	13,950	13,400	13,900	573,501	772.22
1999-05-27	14,500	14,700	13,800	13,910	659,001	772.78
1999-05-26	14,100	14,510	14,100	14,400	805,002	800
1999-05-25	15,310	15,350	15,000	15,100	504,501	838.89
1999-05-24	15,760	15,840	15,610	15,800	268,901	877.78
1999-05-21	15,000	15,800	14,980	15,750	556,801	875
1999-05-20	15,600	15,900	15,330	15,600	379,101	866.67
1999-05-19	15,910	15,910	15,050	15,200	401,701	844.44
1999-05-18	15,700	16,070	15,650	15,710	310,901	872.78
1999-05-17	15,870	16,000	15,550	16,000	496,601	888.89
1999-05-14	16,100	16,190	15,710	16,070	325,001	892.78
1999-05-13	16,100	16,390	15,990	16,150	704,001	897.22
1999-05-12	16,000	16,100	15,830	15,900	975,602	883.33
1999-05-11	15,000	15,390	15,000	15,270	394,801	848.33
1999-05-10	14,630	15,100	14,600	14,600	505,901	811.11
1999-05-07	14,860	15,100	14,570	14,600	870,602	811.11
1999-05-06	15,490	15,550	15,000	15,190	855,402	843.89
1999-04-30	15,850	16,080	15,810	15,890	562,701	882.78
1999-04-28	16,250	16,500	16,150	16,450	706,201	913.89
1999-04-27	16,300	16,350	16,050	16,100	496,201	894.44
1999-04-26	16,050	16,450	15,600	15,900	607,101	883.33
1999-04-23	16,500	16,550	16,000	16,020	1,621,203	890
1999-04-22	14,950	15,550	14,790	15,550	2,396,605	863.89
1999-04-21	13,900	14,280	13,550	13,550	2,325,005	752.78
1999-04-20	12,700	13,250	12,500	12,900	4,288,009	716.67
1999-04-19	15,050	15,680	14,500	14,500	1,271,403	805.56
1999-04-16	16,200	16,300	15,350	15,750	1,570,203	875
1999-04-15	16,880	17,150	16,520	16,600	980,602	922.22
1999-04-14	16,600	18,080	16,460	17,770	1,567,003	987.22
1999-04-13	18,000	18,350	16,630	16,950	1,410,303	941.67
1999-04-12	18,500	18,600	17,130	17,400	1,600,703	966.67
1999-04-09	19,010	19,880	18,410	19,000	1,979,704	1,055.56
1999-04-08	16,320	18,210	16,320	18,210	2,340,005	1,011.67
1999-04-07	16,660	16,660	16,000	16,210	1,079,902	900.56
1999-04-06	16,140	16,470	15,750	16,460	1,783,404	914.44
1999-04-05	14,440	15,170	14,300	14,940	1,647,803	830
1999-04-02	14,000	14,480	13,930	14,190	1,410,303	788.33
1999-04-01	13,000	13,480	12,900	13,370	1,214,902	742.78
1999-03-31	13,380	13,400	12,750	13,280	703,701	737.78
1999-03-30	14,000	14,000	13,250	13,580	1,388,803	754.44
1999-03-29	12,360	14,010	12,300	12,800	2,590,405	711.11
1999-03-26	11,680	12,390	11,300	12,160	2,271,505	675.56
1999-03-25	10,990	11,220	10,740	11,100	856,702	616.67
1999-03-24	9,940	11,240	9,910	11,050	1,429,703	613.89
1999-03-23	10,750	10,790	10,200	10,250	568,301	569.44
1999-03-19	10,550	10,750	10,460	10,600	550,501	588.89
1999-03-18	10,750	10,950	10,350	10,400	1,343,003	577.78
1999-03-17	9,900	10,650	9,900	10,520	1,954,704	584.44
1999-03-16	9,600	10,000	9,560	9,790	2,404,105	543.89
1999-03-15	9,480	9,560	9,320	9,560	550,001	531.11
1999-03-12	9,450	9,610	9,300	9,540	1,333,003	530
1999-03-11	9,500	9,540	9,250	9,250	2,495,605	513.89
1999-03-10	8,540	9,200	8,500	9,200	2,263,205	511.11
1999-03-09	8,400	8,500	8,360	8,400	685,501	466.67
1999-03-08	8,470	8,480	8,300	8,320	363,401	462.22
1999-03-05	8,400	8,540	8,300	8,310	797,202	461.67
1999-03-04	8,290	8,300	8,180	8,220	221,800	456.67
1999-03-03	8,310	8,370	8,260	8,300	241,300	461.11
1999-03-02	8,170	8,460	8,170	8,260	367,301	458.89
1999-03-01	8,350	8,390	8,110	8,110	234,600	450.56
1999-02-26	8,370	8,480	8,320	8,400	452,101	466.67
1999-02-25	8,350	8,390	8,250	8,270	257,901	459.44
1999-02-24	8,390	8,450	8,300	8,300	736,301	461.11
1999-02-23	7,990	8,210	7,980	8,140	473,401	452.22
1999-02-22	7,570	7,800	7,570	7,760	284,901	431.11
1999-02-19	7,590	7,820	7,590	7,640	405,101	424.44
1999-02-18	7,780	7,880	7,580	7,680	676,201	426.67
1999-02-17	8,200	8,230	7,850	7,980	499,101	443.33
1999-02-16	8,180	8,290	8,100	8,130	213,300	451.67
1999-02-15	8,000	8,200	7,980	8,180	146,300	454.44
1999-02-12	8,100	8,290	8,100	8,200	299,701	455.56
1999-02-10	7,990	8,080	7,840	8,000	628,101	444.44
1999-02-09	8,490	8,540	8,320	8,320	445,101	462.22
1999-02-08	8,180	8,500	8,140	8,390	481,501	466.11
1999-02-05	8,250	8,250	8,040	8,140	367,101	452.22
1999-02-04	8,340	8,450	8,010	8,150	445,301	452.78
1999-02-03	8,270	8,300	8,100	8,200	329,301	455.56
1999-02-02	8,530	8,530	8,390	8,460	301,401	470
1999-02-01	8,700	8,700	8,550	8,630	449,101	479.44
1999-01-29	8,500	8,600	8,430	8,530	877,902	473.89
1999-01-28	8,250	8,320	8,150	8,270	467,701	459.44
1999-01-27	8,230	8,340	8,120	8,250	645,701	458.33
1999-01-26	8,000	8,100	7,860	7,930	844,602	440.56
1999-01-25	7,750	8,010	7,700	7,750	593,201	430.56
1999-01-22	7,750	7,990	7,550	7,650	1,395,303	425
1999-01-21	8,540	8,600	8,270	8,550	1,366,603	475
1999-01-20	8,950	9,040	8,790	8,940	1,488,703	496.67
1999-01-19	8,700	8,990	8,570	8,990	2,181,704	499.44
1999-01-18	8,140	8,400	8,130	8,340	868,602	463.33
1999-01-14	7,720	8,250	7,680	8,040	906,502	446.67
1999-01-13	8,020	8,200	7,700	7,820	1,496,403	434.44
1999-01-12	9,000	9,100	8,310	8,420	2,991,006	467.78
1999-01-11	7,820	8,350	7,760	8,200	2,637,005	455.56
1999-01-08	7,310	7,510	7,300	7,420	2,133,204	412.22
1999-01-07	7,400	7,480	7,200	7,210	2,243,204	400.56
1999-01-06	6,900	7,030	6,890	7,000	1,208,102	388.89
1999-01-05	6,700	6,800	6,610	6,800	356,001	377.78
1999-01-04	6,700	6,790	6,640	6,670	111,300	370.56

分割・併合履歴： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株