9984 ソフトバンクグループ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	4,000	4,050	3,970	3,970	952,201	661.67
2000-12-28	4,280	4,390	4,050	4,070	2,062,102	678.33
2000-12-27	3,990	4,410	3,920	4,230	5,342,705	705
2000-12-26	3,790	3,970	3,680	3,940	2,005,402	656.67
2000-12-25	4,040	4,080	3,740	3,840	2,621,403	640
2000-12-22	3,880	3,990	3,730	3,830	2,925,303	638.33
2000-12-21	3,700	3,910	3,600	3,780	7,029,107	630
2000-12-20	4,100	4,290	4,100	4,100	3,928,004	683.33
2000-12-19	4,870	4,880	4,600	4,600	2,350,302	766.67
2000-12-18	4,900	4,970	4,740	4,970	1,598,102	828.33
2000-12-15	4,960	5,060	4,880	4,950	1,833,102	825
2000-12-14	5,340	5,660	5,130	5,160	3,043,803	860
2000-12-13	4,980	5,700	4,750	5,640	5,690,306	940
2000-12-12	5,210	5,320	5,000	5,080	2,885,903	846.67
2000-12-11	5,560	5,640	5,240	5,340	1,903,602	890
2000-12-08	5,600	5,600	5,250	5,360	2,714,603	893.33
2000-12-07	5,760	5,840	5,600	5,650	1,943,902	941.67
2000-12-06	6,290	6,290	6,000	6,000	2,085,702	1,000
2000-12-05	6,100	6,110	5,800	5,800	1,042,401	966.67
2000-12-04	6,200	6,390	5,960	5,960	1,001,801	993.33
2000-12-01	5,690	6,150	5,680	6,130	1,609,202	1,021.67
2000-11-30	5,680	5,880	5,650	5,790	1,506,002	965
2000-11-29	5,910	5,940	5,790	5,900	1,403,401	983.33
2000-11-28	6,080	6,380	5,900	6,240	1,318,301	1,040
2000-11-27	6,270	6,500	6,150	6,380	2,206,102	1,063.33
2000-11-24	5,760	6,100	5,650	5,970	3,623,104	995
2000-11-22	6,550	6,620	6,050	6,160	3,193,003	1,026.67
2000-11-21	6,550	6,710	6,520	6,650	1,765,402	1,108.33
2000-11-20	6,860	6,990	6,680	6,750	1,379,601	1,125
2000-11-17	6,700	7,160	6,650	7,060	1,518,502	1,176.67
2000-11-16	7,220	7,280	6,800	6,890	1,729,702	1,148.33
2000-11-15	7,500	7,620	7,220	7,250	1,748,102	1,208.33
2000-11-14	6,950	7,320	6,870	7,000	2,234,302	1,166.67
2000-11-13	6,700	7,010	6,610	6,870	2,690,703	1,145
2000-11-10	7,800	7,800	7,390	7,500	2,155,002	1,250
2000-11-09	8,100	8,240	7,950	8,080	1,728,602	1,346.67
2000-11-08	8,160	8,670	8,000	8,500	2,536,903	1,416.67
2000-11-07	8,000	8,590	7,900	8,260	2,866,603	1,376.67
2000-11-06	7,220	8,050	7,170	8,050	2,673,203	1,341.67
2000-11-02	7,080	7,200	6,800	7,050	1,469,701	1,175
2000-11-01	6,850	7,200	6,770	7,110	3,175,003	1,185
2000-10-31	6,740	6,760	6,320	6,550	3,619,604	1,091.67
2000-10-30	7,480	7,510	6,760	6,840	1,935,602	1,140
2000-10-27	7,510	7,720	7,260	7,380	1,213,401	1,230
2000-10-26	7,380	7,500	7,200	7,490	1,783,202	1,248.33
2000-10-25	8,050	8,220	7,670	7,680	1,507,902	1,280
2000-10-24	7,900	8,220	7,790	8,050	1,180,601	1,341.67
2000-10-23	8,560	8,690	7,880	7,880	1,415,501	1,313.33
2000-10-20	8,710	8,810	8,400	8,560	2,105,402	1,426.67
2000-10-19	7,800	8,350	7,360	8,010	2,775,903	1,335
2000-10-18	7,750	7,750	7,270	7,500	3,402,003	1,250
2000-10-17	8,750	8,750	7,930	7,950	2,013,902	1,325
2000-10-16	9,050	9,200	8,680	8,750	2,437,902	1,458.33
2000-10-13	7,950	8,690	7,840	8,650	2,686,003	1,441.67
2000-10-12	8,300	8,500	8,010	8,200	3,118,603	1,366.67
2000-10-11	8,570	8,820	8,340	8,580	1,843,602	1,430
2000-10-10	8,750	9,000	8,600	8,670	2,249,102	1,445
2000-10-06	9,510	9,590	9,000	9,350	1,754,502	1,558.33
2000-10-05	10,090	10,180	9,710	9,710	1,035,601	1,618.33
2000-10-04	9,900	10,050	9,800	10,020	1,137,501	1,670
2000-10-03	9,950	10,130	9,910	9,990	1,142,501	1,665
2000-10-02	9,890	10,190	9,820	10,150	1,345,801	1,691.67
2000-09-29	10,250	10,450	10,100	10,100	1,226,401	1,683.33
2000-09-28	9,800	10,450	9,800	9,850	2,452,202	1,641.67
2000-09-27	10,480	10,750	10,150	10,200	1,715,602	1,700
2000-09-26	11,080	11,250	10,720	11,080	708,901	1,846.67
2000-09-25	11,700	11,740	11,150	11,280	898,201	1,880
2000-09-22	11,280	11,720	10,820	10,830	2,414,002	1,805
2000-09-21	10,600	11,880	10,580	11,880	2,048,202	1,980
2000-09-20	11,000	11,280	10,560	11,160	2,588,203	1,860
2000-09-19	9,770	10,700	9,640	10,700	3,438,103	1,783.33
2000-09-18	10,880	10,950	10,050	10,370	2,976,003	1,728.33
2000-09-14	11,700	12,090	11,130	11,480	1,538,402	1,913.33
2000-09-13	11,690	12,140	11,520	11,800	1,980,402	1,966.67
2000-09-12	12,350	12,400	11,770	12,090	3,761,104	2,015
2000-09-11	13,300	13,400	12,900	12,950	1,431,601	2,158.33
2000-09-08	13,850	13,980	13,560	13,700	903,101	2,283.33
2000-09-07	13,700	13,830	13,250	13,540	1,509,502	2,256.67
2000-09-06	13,260	14,000	13,080	13,990	1,623,302	2,331.67
2000-09-05	13,210	13,570	13,050	13,400	1,452,101	2,233.33
2000-09-04	14,100	14,180	13,390	13,750	1,302,401	2,291.67
2000-09-01	14,690	14,750	13,860	13,950	2,970,303	2,325
2000-08-31	13,300	14,090	13,150	14,090	2,740,603	2,348.33
2000-08-30	13,550	13,650	12,720	12,810	2,834,503	2,135
2000-08-29	13,800	14,450	13,550	13,950	2,406,102	2,325
2000-08-28	14,190	15,590	13,900	14,200	4,588,905	2,366.67
2000-08-25	12,610	14,000	12,410	13,990	5,893,306	2,331.67
2000-08-24	11,400	12,000	11,320	12,000	3,026,203	2,000
2000-08-23	10,780	11,160	10,620	11,000	1,127,701	1,833.33
2000-08-22	11,080	11,190	10,500	10,780	887,201	1,796.67
2000-08-21	10,700	11,000	10,320	10,880	1,328,201	1,813.33
2000-08-18	10,150	10,730	9,900	10,500	1,223,901	1,750
2000-08-17	10,650	10,700	10,100	10,350	1,054,101	1,725
2000-08-16	11,140	11,190	10,800	10,800	749,301	1,800
2000-08-15	11,750	11,850	11,110	11,340	1,419,401	1,890
2000-08-14	11,200	11,650	11,100	11,410	1,310,001	1,901.67
2000-08-11	10,500	11,150	10,400	11,000	1,474,001	1,833.33
2000-08-10	11,540	11,690	10,310	10,900	3,410,703	1,816.67
2000-08-09	10,150	10,750	10,090	10,750	2,826,203	1,791.67
2000-08-08	9,120	9,810	9,080	9,750	3,920,204	1,625
2000-08-07	8,300	8,820	8,180	8,820	2,596,903	1,470
2000-08-04	8,200	8,500	7,820	7,820	2,593,203	1,303.33
2000-08-03	8,860	9,090	8,190	8,300	1,884,502	1,383.33
2000-08-02	8,970	9,200	8,850	8,860	973,801	1,476.67
2000-08-01	9,350	10,030	8,900	9,250	2,432,202	1,541.67
2000-07-31	8,250	9,150	8,170	9,150	2,870,603	1,525
2000-07-28	9,760	9,860	9,100	9,150	2,499,902	1,525
2000-07-27	10,200	10,290	9,810	10,260	1,899,702	1,710
2000-07-26	10,740	10,740	10,350	10,600	833,001	1,766.67
2000-07-25	10,500	10,980	10,250	10,740	2,019,402	1,790
2000-07-24	11,560	11,630	10,900	11,190	1,759,902	1,865
2000-07-21	12,100	12,330	11,600	11,840	1,113,601	1,973.33
2000-07-19	11,800	12,740	11,530	12,100	1,371,801	2,016.67
2000-07-18	12,860	12,860	12,050	12,200	1,172,801	2,033.33
2000-07-17	13,200	13,330	12,850	12,950	1,450,601	2,158.33
2000-07-14	12,700	13,070	12,400	12,800	1,677,802	2,133.33
2000-07-13	12,000	12,650	11,390	12,100	2,158,302	2,016.67
2000-07-12	12,110	12,110	11,120	11,630	2,686,603	1,938.33
2000-07-11	12,500	12,570	12,050	12,110	1,022,701	2,018.33
2000-07-10	14,100	14,320	12,750	13,000	1,937,802	2,166.67
2000-07-07	11,890	12,700	11,710	12,700	3,300,103	2,116.67
2000-07-06	11,250	11,590	10,700	10,700	3,467,903	1,783.33
2000-07-05	13,510	13,600	11,920	12,450	3,800,004	2,075
2000-07-04	14,180	14,420	13,880	13,910	1,328,801	2,318.33
2000-07-03	14,600	14,820	14,150	14,150	877,101	2,358.33
2000-06-30	14,310	14,740	14,000	14,400	1,011,201	2,400
2000-06-29	14,690	15,030	14,350	14,500	1,725,102	2,416.67
2000-06-28	14,940	15,440	13,870	14,290	3,543,104	2,381.67
2000-06-27	15,650	16,190	15,300	15,540	1,682,702	2,590
2000-06-26	16,400	16,450	15,410	15,850	1,515,702	2,641.67
2000-06-23	17,550	17,730	17,200	17,200	664,401	2,866.67
2000-06-22	18,580	18,800	17,500	18,150	779,601	3,025
2000-06-21	18,200	18,370	17,800	18,180	687,301	3,030
2000-06-20	17,300	18,000	17,200	18,000	672,301	3,000
2000-06-19	17,200	17,500	16,570	17,000	374,600	2,833.33
2000-06-16	16,960	17,900	16,600	17,100	509,701	2,850
2000-06-15	17,800	17,890	16,890	16,960	621,901	2,826.67
2000-06-14	17,240	18,490	16,500	18,330	831,701	3,055
2000-06-13	17,990	18,190	17,000	17,240	603,801	2,873.33
2000-06-12	18,900	19,100	18,300	18,790	407,000	3,131.67
2000-06-09	20,000	20,200	18,930	19,300	645,001	3,216.67
2000-06-08	20,500	20,590	19,850	20,000	594,101	3,333.33
2000-06-07	20,200	20,880	19,810	20,300	1,198,401	3,383.33
2000-06-06	20,150	21,200	19,300	20,800	1,434,301	3,466.67
2000-06-05	19,150	19,950	18,650	19,950	1,088,701	3,325
2000-06-02	18,000	18,380	17,500	17,950	926,401	2,991.67
2000-06-01	16,300	18,040	16,100	17,200	1,538,002	2,866.67
2000-05-31	19,020	19,130	16,020	16,500	1,677,502	2,750
2000-05-30	18,290	18,680	17,700	18,020	738,101	3,003.33
2000-05-29	18,200	19,500	17,500	18,290	1,196,301	3,048.33
2000-05-26	16,500	18,100	15,300	18,100	1,644,802	3,016.67
2000-05-25	15,500	16,100	15,340	16,100	1,204,201	2,683.33
2000-05-24	14,200	15,100	13,420	14,100	1,977,802	2,350
2000-05-23	16,400	17,800	14,600	15,400	3,283,403	2,566.67
2000-05-22	16,600	16,600	16,600	16,600	202,300	2,766.67
2000-05-19	18,600	18,600	18,600	18,600	216,900	3,100
2000-05-18	21,400	21,490	20,600	20,600	835,001	3,433.33
2000-05-17	24,400	24,490	22,220	22,600	717,901	3,766.67
2000-05-16	23,300	23,800	22,500	23,800	652,001	3,966.67
2000-05-15	24,100	24,680	22,100	22,900	751,601	3,816.67
2000-05-12	24,000	24,550	23,390	24,000	990,001	4,000
2000-05-11	23,200	23,640	23,000	23,000	1,265,601	3,833.33
2000-05-10	23,380	26,000	22,980	25,000	1,810,702	4,166.67
2000-05-09	25,980	26,200	24,980	24,980	1,325,701	4,163.33
2000-05-08	29,190	29,570	26,880	26,980	1,407,801	4,496.67
2000-05-02	29,590	29,670	27,750	28,590	1,435,001	4,765
2000-05-01	26,400	28,590	26,200	28,590	1,570,202	4,765
2000-04-28	25,300	27,090	23,850	26,600	2,220,102	4,433.33
2000-04-27	25,100	25,100	22,900	25,100	4,188,904	4,183.33
2000-04-26	23,100	23,100	23,100	23,100	14,700	3,850
2000-04-25	20,890	21,100	20,500	21,100	2,289,402	3,516.67
2000-04-24	54,800	57,300	54,700	57,300	1,732,103	3,183.33
2000-04-21	52,300	52,300	52,300	52,300	260,801	2,905.56
2000-04-20	43,600	49,300	43,300	49,300	2,247,404	2,738.89
2000-04-19	46,300	46,600	46,300	46,300	1,481,603	2,572.22
2000-04-18	51,300	51,300	51,300	51,300	19,700	2,850
2000-04-14	61,300	61,300	61,300	61,300	35,000	3,405.56
2000-04-13	69,800	70,700	66,300	66,300	715,301	3,683.33
2000-04-12	73,000	73,500	70,000	71,300	602,701	3,961.11
2000-04-11	74,500	79,500	72,600	75,000	885,102	4,166.67
2000-04-10	73,000	75,500	72,500	75,500	526,601	4,194.44
2000-04-07	68,800	73,900	68,300	70,500	1,553,003	3,916.67
2000-04-06	76,000	81,200	71,500	73,500	1,807,904	4,083.33
2000-04-05	76,500	76,500	76,500	76,500	80,900	4,250
2000-04-04	81,500	81,500	81,500	81,500	16,900	4,527.78
2000-04-03	86,500	86,500	86,500	86,500	50,400	4,805.56
2000-03-31	91,500	92,300	91,500	91,500	434,201	5,083.33
2000-03-30	96,500	96,500	96,100	96,500	317,501	5,361.11
2000-03-29	91,500	91,500	91,400	91,500	260,601	5,083.33
2000-03-28	77,500	86,500	76,500	86,500	1,610,603	4,805.56
2000-03-27	86,000	91,300	81,500	81,500	597,301	4,527.78
2000-03-24	99,500	104,000	87,000	87,000	749,801	4,833.33
2000-03-23	110,000	115,000	98,300	101,000	853,502	5,611.11
2000-03-22	125,000	125,000	108,000	112,000	959,302	6,222.22
2000-03-21	115,000	125,000	113,000	125,000	1,243,602	6,944.44
2000-03-17	105,000	105,000	105,000	105,000	43,400	5,833.33
2000-03-16	99,200	99,200	99,200	99,200	117,600	5,511.11
2000-03-15	90,700	94,200	90,500	94,200	690,101	5,233.33
2000-03-14	89,200	98,200	89,200	89,200	1,909,004	4,955.56
2000-03-13	94,200	94,200	94,200	94,200	201,300	5,233.33
2000-03-10	117,000	121,000	99,100	99,200	1,251,403	5,511.11
2000-03-09	126,000	129,000	113,000	114,000	1,122,302	6,333.33
2000-03-08	125,000	132,000	122,000	130,000	1,167,002	7,222.22
2000-03-07	112,000	135,000	106,000	135,000	1,589,503	7,500
2000-03-06	140,000	147,000	110,000	117,000	1,828,204	6,500
2000-03-03	144,000	148,000	134,000	139,000	1,166,602	7,722.22
2000-03-02	154,000	155,000	148,000	149,000	599,901	8,277.78
2000-03-01	165,000	166,000	152,000	156,000	722,301	8,666.67
2000-02-29	162,000	165,000	159,000	160,000	452,501	8,888.89
2000-02-28	168,000	172,000	164,000	165,000	451,901	9,166.67
2000-02-25	166,000	168,000	162,000	168,000	436,001	9,333.33
2000-02-24	170,000	171,000	161,000	166,000	627,801	9,222.22
2000-02-23	161,000	164,000	152,000	157,000	1,081,702	8,722.22
2000-02-22	181,000	183,000	159,000	163,000	1,310,203	9,055.56
2000-02-21	177,000	186,000	176,000	178,000	1,103,002	9,888.89
2000-02-18	175,000	182,000	172,000	182,000	1,010,102	10,111.10
2000-02-17	175,000	176,000	167,000	170,000	1,066,402	9,444.44
2000-02-16	164,000	177,000	159,000	170,000	1,488,503	9,444.44
2000-02-15	184,000	198,000	157,000	169,000	2,203,904	9,388.89
2000-02-14	147,000	170,000	146,000	169,000	2,196,204	9,388.89
2000-02-10	132,000	150,000	130,000	148,000	2,177,904	8,222.22
2000-02-09	135,000	135,000	129,000	134,000	708,201	7,444.44
2000-02-08	138,000	138,000	125,000	125,000	818,102	6,944.44
2000-02-07	137,000	138,000	130,000	134,000	792,602	7,444.44
2000-02-04	129,000	139,000	127,000	133,000	1,681,003	7,388.89
2000-02-03	106,000	124,000	103,000	124,000	1,551,403	6,888.89
2000-02-02	111,000	112,000	103,000	103,000	766,502	5,722.22
2000-02-01	110,000	111,000	100,000	106,000	939,302	5,888.89
2000-01-31	98,400	105,000	98,400	105,000	886,902	5,833.33
2000-01-28	97,400	99,900	96,500	99,900	707,401	5,550
2000-01-27	92,900	95,100	92,000	94,900	447,401	5,272.22
2000-01-26	90,800	93,200	90,800	92,900	278,801	5,161.11
2000-01-25	88,100	93,200	87,200	90,800	512,501	5,044.44
2000-01-24	87,100	90,100	87,100	90,100	305,301	5,005.56
2000-01-21	87,900	88,800	81,100	85,000	553,601	4,722.22
2000-01-20	87,900	90,500	85,900	85,900	684,701	4,772.22
2000-01-19	94,400	94,700	90,900	90,900	397,401	5,050
2000-01-18	96,400	100,000	94,600	95,900	699,101	5,327.78
2000-01-17	93,900	95,900	92,500	95,900	662,501	5,327.78
2000-01-14	96,600	96,600	86,600	90,900	1,190,202	5,050
2000-01-13	91,600	91,600	90,300	91,600	440,301	5,088.89
2000-01-12	82,100	86,600	77,800	86,600	962,702	4,811.11
2000-01-11	81,600	81,600	81,600	81,600	42,700	4,533.33
2000-01-07	76,600	80,000	76,600	76,600	1,085,802	4,255.56
2000-01-06	86,100	88,300	81,600	81,600	520,101	4,533.33
2000-01-05	94,500	95,600	76,500	86,600	1,567,003	4,811.11
2000-01-04	103,000	103,000	103,000	103,000	183,500	5,722.22

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