9984 ソフトバンクグループ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,1252,1402,1002,120984,101353.33
2001-12-272,0702,1102,0602,0851,684,102347.50
2001-12-262,0702,0752,0152,0301,047,601338.33
2001-12-252,0552,0802,0002,0701,738,802345
2001-12-212,0302,0901,9992,0303,560,304338.33
2001-12-202,1402,1502,0502,1002,843,403350
2001-12-191,9282,1951,9282,1457,382,207357.50
2001-12-182,3302,3551,9401,9589,088,209326.33
2001-12-172,4752,4902,3152,3402,638,903390
2001-12-142,4402,5052,4402,4752,442,602412.50
2001-12-132,5702,5902,4952,5202,030,802420
2001-12-122,4852,6502,4802,6502,476,202441.67
2001-12-112,4802,5402,4702,5002,812,503416.67
2001-12-102,6702,6802,5602,5601,569,302426.67
2001-12-072,7802,7902,6752,7002,510,303450
2001-12-062,7402,7702,6502,6603,361,103443.33
2001-12-052,5852,6202,5502,6201,908,302436.67
2001-12-042,4802,5302,4502,5052,362,102417.50
2001-12-032,6402,6452,4702,4703,292,303411.67
2001-11-302,7802,7952,6802,6801,691,002446.67
2001-11-292,7252,7702,6602,7003,010,403450
2001-11-282,7752,9102,7602,8005,343,705466.67
2001-11-272,7352,9352,7202,8307,704,708471.67
2001-11-262,6252,7052,6002,6952,404,502449.17
2001-11-222,5302,5702,4952,5601,495,201426.67
2001-11-212,5152,5752,4752,5403,031,303423.33
2001-11-202,7752,7802,6302,6352,504,903439.17
2001-11-192,6902,7452,6702,6952,040,102449.17
2001-11-162,6752,7402,6202,6603,458,403443.33
2001-11-152,4752,6602,4502,6503,689,704441.67
2001-11-142,5202,5402,4052,4202,795,603403.33
2001-11-132,3002,4702,2452,4703,140,303411.67
2001-11-122,4052,4202,3152,3251,978,902387.50
2001-11-092,4852,5002,4052,4302,126,602405
2001-11-082,5202,5452,4552,5251,567,702420.83
2001-11-072,6802,6902,5002,5003,484,903416.67
2001-11-062,6002,6602,5402,6603,811,304443.33
2001-11-052,5752,5902,4652,5352,203,902422.50
2001-11-022,6402,6652,5752,5952,655,803432.50
2001-11-012,6802,7052,5802,5852,413,002430.83
2001-10-312,6002,6702,5652,6203,146,903436.67
2001-10-302,5402,6552,5302,6005,275,305433.33
2001-10-292,7902,8302,6702,7005,896,406450
2001-10-263,1403,1502,9802,9903,619,704498.33
2001-10-253,1203,1703,0503,0903,821,804515
2001-10-243,0003,1202,9703,0705,485,105511.67
2001-10-233,1903,1902,9103,0409,133,809506.67
2001-10-223,1703,2503,0303,04011,009,011506.67
2001-10-192,8403,0302,7903,0208,679,609503.33
2001-10-182,9453,1202,7802,78511,427,311464.17
2001-10-172,7002,9802,6952,9809,409,509496.67
2001-10-162,3802,5902,3752,5804,911,805430
2001-10-152,3852,4652,3752,3802,369,702396.67
2001-10-122,5002,5652,4202,4256,842,807404.17
2001-10-112,2152,3502,1902,3504,795,405391.67
2001-10-102,1052,1552,0802,1351,954,102355.83
2001-10-092,1902,2052,1302,1301,512,002355
2001-10-052,1952,2602,1652,2152,799,103369.17
2001-10-042,1852,2102,1452,1751,884,302362.50
2001-10-032,2202,2552,1052,1052,985,603350.83
2001-10-022,1202,1802,0902,1802,029,102363.33
2001-10-012,0902,1752,0302,1103,664,804351.67
2001-09-282,1902,2102,1102,1101,835,502351.67
2001-09-272,1752,2302,1102,1102,952,303351.67
2001-09-262,2302,2602,2002,2151,342,001369.17
2001-09-252,4402,4552,2402,2402,118,602373.33
2001-09-212,1702,2852,1502,2802,016,402380
2001-09-202,3452,4052,2802,2902,280,902381.67
2001-09-192,3552,5102,3502,3803,474,603396.67
2001-09-182,2602,3652,2102,2953,099,203382.50
2001-09-172,2102,2302,1002,1002,751,103350
2001-09-142,2202,3802,1852,2903,429,203381.67
2001-09-132,3452,4102,2102,2453,522,004374.17
2001-09-122,3452,4252,3452,3451,954,702390.83
2001-09-112,5202,5802,4602,5453,995,704424.17
2001-09-102,4002,5302,3202,4004,269,704400
2001-09-072,4202,7002,3952,4508,763,209408.33
2001-09-062,2402,5502,2252,5005,456,705416.67
2001-09-052,2502,4352,1802,2304,909,205371.67
2001-09-042,1652,3602,1102,3604,799,205393.33
2001-09-032,3102,3202,0552,1755,011,305362.50
2001-08-312,3352,4102,3102,3102,652,003385
2001-08-302,4502,4952,3552,4553,074,803409.17
2001-08-292,5252,5652,5052,5251,636,202420.83
2001-08-282,6102,6302,5502,6251,455,601437.50
2001-08-272,7302,7302,6502,6601,401,401443.33
2001-08-242,6352,6702,5402,5702,498,102428.33
2001-08-232,8702,8752,5902,5953,030,803432.50
2001-08-222,8102,9352,8102,8301,674,502471.67
2001-08-212,9002,9252,8402,8851,156,501480.83
2001-08-202,9002,9402,8502,8601,411,801476.67
2001-08-172,9903,0102,9352,9501,919,802491.67
2001-08-162,9953,0302,9802,9901,532,002498.33
2001-08-153,1003,1003,0303,070881,401511.67
2001-08-143,0603,1503,0203,1401,711,502523.33
2001-08-133,0703,0802,9803,0202,355,002503.33
2001-08-103,1503,2103,0603,0702,132,502511.67
2001-08-093,1203,1803,1003,1302,192,602521.67
2001-08-083,3403,3903,2003,2401,668,702540
2001-08-073,1203,3803,1103,3502,647,203558.33
2001-08-063,3003,3003,2003,2002,013,702533.33
2001-08-033,3403,4603,2803,4103,379,503568.33
2001-08-023,2603,3603,2303,3002,159,202550
2001-08-013,1803,2203,1103,2001,575,002533.33
2001-07-313,1003,1803,0403,1402,360,602523.33
2001-07-303,3203,4103,0003,0103,487,603501.67
2001-07-273,2903,3203,2303,3001,568,202550
2001-07-263,2303,2903,1803,2801,946,102546.67
2001-07-253,1003,3203,0903,1803,521,904530
2001-07-243,0303,2603,0303,2502,880,503541.67
2001-07-233,1903,2203,0603,0802,810,603513.33
2001-07-193,1603,4003,0903,3103,642,804551.67
2001-07-183,4003,4403,2003,2002,486,402533.33
2001-07-173,4003,4103,3303,3801,585,902563.33
2001-07-163,5203,5303,4503,5001,271,901583.33
2001-07-133,8003,8003,5503,5702,117,702595
2001-07-123,6003,6703,5103,6502,386,702608.33
2001-07-113,5003,5403,4503,4501,412,901575
2001-07-103,6003,6803,5003,6001,727,702600
2001-07-093,5003,5603,4403,5602,467,502593.33
2001-07-063,7103,7403,6803,7201,918,002620
2001-07-053,8503,9403,8303,8601,268,601643.33
2001-07-043,9904,0003,8803,8801,711,202646.67
2001-07-034,0404,0804,0004,040621,001673.33
2001-07-024,0604,0703,9604,0401,095,801673.33
2001-06-294,1404,2004,0804,0901,117,701681.67
2001-06-284,1604,1804,0104,0401,082,601673.33
2001-06-274,1704,2604,1604,180986,301696.67
2001-06-264,1504,2204,1104,1701,366,601695
2001-06-254,2604,2904,1604,1601,073,901693.33
2001-06-224,3904,5004,2404,3103,868,004718.33
2001-06-214,0704,3404,0204,3404,141,704723.33
2001-06-203,9304,0103,8203,9202,712,103653.33
2001-06-193,8904,1603,8903,9002,389,702650
2001-06-184,0704,1003,8903,9401,757,802656.67
2001-06-154,1004,1604,0704,1201,626,002686.67
2001-06-144,1804,4204,1204,2701,902,202711.67
2001-06-134,2504,3104,2004,2501,250,401708.33
2001-06-124,3204,3404,1804,2301,644,802705
2001-06-114,4904,5104,4004,410781,801735
2001-06-084,5404,6504,5404,5801,947,502763.33
2001-06-074,3504,5004,3304,500872,501750
2001-06-064,5004,5904,4004,4001,967,302733.33
2001-06-054,3904,4304,2304,4301,624,402738.33
2001-06-044,4704,4804,3604,4001,007,801733.33
2001-06-014,5704,6104,4104,4201,901,002736.67
2001-05-314,4704,5504,4504,5201,994,602753.33
2001-05-304,6904,7104,6004,6201,273,201770
2001-05-294,8204,8504,7504,7901,047,801798.33
2001-05-284,8704,8704,7804,7901,579,802798.33
2001-05-255,0405,0604,9004,9701,208,401828.33
2001-05-245,0105,0404,9204,9902,043,502831.67
2001-05-235,1705,2505,1005,1001,488,101850
2001-05-225,2905,3305,1505,1502,474,702858.33
2001-05-214,9905,1504,9605,1001,236,701850
2001-05-185,1205,1304,9804,9801,667,702830
2001-05-175,2205,2405,0405,1001,876,802850
2001-05-165,1905,2305,0205,0201,567,802836.67
2001-05-155,0105,3104,9805,2902,358,402881.67
2001-05-145,1005,1205,0205,0601,193,401843.33
2001-05-115,1805,2805,1605,1801,465,501863.33
2001-05-105,1005,2605,0805,1602,030,302860
2001-05-095,4505,4905,1805,2003,310,803866.67
2001-05-085,5005,6505,3505,3904,949,905898.33
2001-05-075,4605,6705,3305,6506,669,707941.67
2001-05-025,1405,3905,0405,3907,016,807898.33
2001-05-014,8005,0204,7804,9903,777,104831.67
2001-04-274,6304,7004,5204,7001,243,901783.33
2001-04-264,6104,6604,5504,5801,126,401763.33
2001-04-254,5004,6304,5004,5601,088,601760
2001-04-244,5004,5604,4604,5101,999,602751.67
2001-04-234,7404,8104,6504,6601,397,401776.67
2001-04-204,8804,9704,7004,7902,205,402798.33
2001-04-195,0005,1204,8504,8805,108,305813.33
2001-04-184,5004,8104,4504,8002,549,903800
2001-04-174,4104,4304,3504,3601,550,102726.67
2001-04-164,5904,6004,4604,5101,323,201751.67
2001-04-134,7004,8304,5904,6102,415,002768.33
2001-04-124,6304,6304,5404,6001,738,702766.67
2001-04-114,5104,6404,4504,5301,876,602755
2001-04-104,5904,6204,3404,4101,968,102735
2001-04-094,6004,6404,5404,5501,513,502758.33
2001-04-064,9404,9504,7304,7903,818,504798.33
2001-04-054,5504,6604,4204,5402,978,403756.67
2001-04-044,5704,6104,4904,5202,605,203753.33
2001-04-034,6204,8404,6204,7201,408,101786.67
2001-04-024,7005,0104,5004,7002,454,802783.33
2001-03-304,9004,9704,7004,7001,772,402783.33
2001-03-294,9004,9504,8304,8502,143,602808.33
2001-03-285,3305,3305,0705,1002,956,403850
2001-03-274,9505,2704,8804,9306,196,506821.67
2001-03-264,4704,8204,4204,8203,360,803803.33
2001-03-234,3704,4204,1804,3203,122,603720
2001-03-224,2804,4504,2004,2002,625,903700
2001-03-214,1404,3004,0704,3002,573,803716.67
2001-03-194,1604,4104,1604,1901,854,402698.33
2001-03-164,2604,4304,1204,2102,821,503701.67
2001-03-153,7504,2603,6204,2603,815,604710
2001-03-144,3304,4204,0004,0003,595,004666.67
2001-03-133,9704,2403,9604,1805,156,505696.67
2001-03-124,7204,7504,4604,4603,699,504743.33
2001-03-094,8705,0604,8504,9202,799,703820
2001-03-085,0205,1504,9405,0703,537,904845
2001-03-075,7505,7805,1805,2205,364,805870
2001-03-065,1005,3505,0205,3502,836,303891.67
2001-03-055,0205,0904,7004,8503,305,903808.33
2001-03-025,3105,4305,1505,1502,162,002858.33
2001-03-015,1505,4605,1005,2401,706,302873.33
2001-02-285,1605,2605,0905,2401,562,502873.33
2001-02-275,5505,5805,3505,390997,201898.33
2001-02-265,7005,7305,3905,4502,421,402908.33
2001-02-235,1005,5605,1005,5303,292,503921.67
2001-02-225,0305,2704,9505,1803,500,604863.33
2001-02-215,3805,4405,2705,3301,896,402888.33
2001-02-205,3305,6305,3305,5801,593,902930
2001-02-195,5005,5205,2705,4803,396,903913.33
2001-02-165,9105,9605,6705,7002,277,202950
2001-02-156,0406,1205,7705,8102,410,702968.33
2001-02-145,8406,0505,7005,8802,847,103980
2001-02-136,2506,2505,9406,0401,844,8021,006.67
2001-02-095,8506,3005,8006,1703,852,9041,028.33
2001-02-085,7505,9605,6505,9502,972,003991.67
2001-02-076,2506,3805,8505,9504,187,204991.67
2001-02-065,6806,3005,6606,1505,507,8061,025
2001-02-055,8605,9405,5705,6804,986,005946.67
2001-02-026,6506,8506,3606,3603,226,4031,060
2001-02-016,6106,7806,5306,6503,787,0041,108.33
2001-01-316,9807,1406,7306,9505,357,8051,158.33
2001-01-306,6006,9406,3206,9006,067,1061,150
2001-01-296,7106,8506,2506,3005,658,4061,050
2001-01-266,8508,0006,6806,91011,310,3111,151.67
2001-01-257,0507,0507,0507,050615,9011,175
2001-01-245,4506,1805,3506,05011,664,8121,008.33
2001-01-235,2005,3905,1105,2104,054,304868.33
2001-01-225,4905,8305,0805,43010,157,810905
2001-01-195,1405,3904,9605,3906,571,607898.33
2001-01-184,8004,9704,6504,8907,648,108815
2001-01-174,0204,4703,8804,4707,376,307745
2001-01-163,7703,9703,5903,9705,593,206661.67
2001-01-153,3203,6703,3203,6704,445,004611.67
2001-01-123,1403,2103,0203,1704,024,604528.33
2001-01-113,3103,3402,9802,9954,769,105499.17
2001-01-103,5703,6203,4003,4102,582,003568.33
2001-01-093,7503,8003,5003,5202,293,302586.67
2001-01-053,9103,9903,8203,9201,451,901653.33
2001-01-044,1704,2103,9103,9601,666,402660

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