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
2001-12-28	2,125	2,140	2,100	2,120	984,101	88.33
2001-12-27	2,070	2,110	2,060	2,085	1,684,102	86.88
2001-12-26	2,070	2,075	2,015	2,030	1,047,601	84.58
2001-12-25	2,055	2,080	2,000	2,070	1,738,802	86.25
2001-12-21	2,030	2,090	1,999	2,030	3,560,304	84.58
2001-12-20	2,140	2,150	2,050	2,100	2,843,403	87.50
2001-12-19	1,928	2,195	1,928	2,145	7,382,207	89.38
2001-12-18	2,330	2,355	1,940	1,958	9,088,209	81.58
2001-12-17	2,475	2,490	2,315	2,340	2,638,903	97.50
2001-12-14	2,440	2,505	2,440	2,475	2,442,602	103.13
2001-12-13	2,570	2,590	2,495	2,520	2,030,802	105
2001-12-12	2,485	2,650	2,480	2,650	2,476,202	110.42
2001-12-11	2,480	2,540	2,470	2,500	2,812,503	104.17
2001-12-10	2,670	2,680	2,560	2,560	1,569,302	106.67
2001-12-07	2,780	2,790	2,675	2,700	2,510,303	112.50
2001-12-06	2,740	2,770	2,650	2,660	3,361,103	110.83
2001-12-05	2,585	2,620	2,550	2,620	1,908,302	109.17
2001-12-04	2,480	2,530	2,450	2,505	2,362,102	104.38
2001-12-03	2,640	2,645	2,470	2,470	3,292,303	102.92
2001-11-30	2,780	2,795	2,680	2,680	1,691,002	111.67
2001-11-29	2,725	2,770	2,660	2,700	3,010,403	112.50
2001-11-28	2,775	2,910	2,760	2,800	5,343,705	116.67
2001-11-27	2,735	2,935	2,720	2,830	7,704,708	117.92
2001-11-26	2,625	2,705	2,600	2,695	2,404,502	112.29
2001-11-22	2,530	2,570	2,495	2,560	1,495,201	106.67
2001-11-21	2,515	2,575	2,475	2,540	3,031,303	105.83
2001-11-20	2,775	2,780	2,630	2,635	2,504,903	109.79
2001-11-19	2,690	2,745	2,670	2,695	2,040,102	112.29
2001-11-16	2,675	2,740	2,620	2,660	3,458,403	110.83
2001-11-15	2,475	2,660	2,450	2,650	3,689,704	110.42
2001-11-14	2,520	2,540	2,405	2,420	2,795,603	100.83
2001-11-13	2,300	2,470	2,245	2,470	3,140,303	102.92
2001-11-12	2,405	2,420	2,315	2,325	1,978,902	96.88
2001-11-09	2,485	2,500	2,405	2,430	2,126,602	101.25
2001-11-08	2,520	2,545	2,455	2,525	1,567,702	105.21
2001-11-07	2,680	2,690	2,500	2,500	3,484,903	104.17
2001-11-06	2,600	2,660	2,540	2,660	3,811,304	110.83
2001-11-05	2,575	2,590	2,465	2,535	2,203,902	105.63
2001-11-02	2,640	2,665	2,575	2,595	2,655,803	108.13
2001-11-01	2,680	2,705	2,580	2,585	2,413,002	107.71
2001-10-31	2,600	2,670	2,565	2,620	3,146,903	109.17
2001-10-30	2,540	2,655	2,530	2,600	5,275,305	108.33
2001-10-29	2,790	2,830	2,670	2,700	5,896,406	112.50
2001-10-26	3,140	3,150	2,980	2,990	3,619,704	124.58
2001-10-25	3,120	3,170	3,050	3,090	3,821,804	128.75
2001-10-24	3,000	3,120	2,970	3,070	5,485,105	127.92
2001-10-23	3,190	3,190	2,910	3,040	9,133,809	126.67
2001-10-22	3,170	3,250	3,030	3,040	11,009,011	126.67
2001-10-19	2,840	3,030	2,790	3,020	8,679,609	125.83
2001-10-18	2,945	3,120	2,780	2,785	11,427,311	116.04
2001-10-17	2,700	2,980	2,695	2,980	9,409,509	124.17
2001-10-16	2,380	2,590	2,375	2,580	4,911,805	107.50
2001-10-15	2,385	2,465	2,375	2,380	2,369,702	99.17
2001-10-12	2,500	2,565	2,420	2,425	6,842,807	101.04
2001-10-11	2,215	2,350	2,190	2,350	4,795,405	97.92
2001-10-10	2,105	2,155	2,080	2,135	1,954,102	88.96
2001-10-09	2,190	2,205	2,130	2,130	1,512,002	88.75
2001-10-05	2,195	2,260	2,165	2,215	2,799,103	92.29
2001-10-04	2,185	2,210	2,145	2,175	1,884,302	90.63
2001-10-03	2,220	2,255	2,105	2,105	2,985,603	87.71
2001-10-02	2,120	2,180	2,090	2,180	2,029,102	90.83
2001-10-01	2,090	2,175	2,030	2,110	3,664,804	87.92
2001-09-28	2,190	2,210	2,110	2,110	1,835,502	87.92
2001-09-27	2,175	2,230	2,110	2,110	2,952,303	87.92
2001-09-26	2,230	2,260	2,200	2,215	1,342,001	92.29
2001-09-25	2,440	2,455	2,240	2,240	2,118,602	93.33
2001-09-21	2,170	2,285	2,150	2,280	2,016,402	95
2001-09-20	2,345	2,405	2,280	2,290	2,280,902	95.42
2001-09-19	2,355	2,510	2,350	2,380	3,474,603	99.17
2001-09-18	2,260	2,365	2,210	2,295	3,099,203	95.63
2001-09-17	2,210	2,230	2,100	2,100	2,751,103	87.50
2001-09-14	2,220	2,380	2,185	2,290	3,429,203	95.42
2001-09-13	2,345	2,410	2,210	2,245	3,522,004	93.54
2001-09-12	2,345	2,425	2,345	2,345	1,954,702	97.71
2001-09-11	2,520	2,580	2,460	2,545	3,995,704	106.04
2001-09-10	2,400	2,530	2,320	2,400	4,269,704	100
2001-09-07	2,420	2,700	2,395	2,450	8,763,209	102.08
2001-09-06	2,240	2,550	2,225	2,500	5,456,705	104.17
2001-09-05	2,250	2,435	2,180	2,230	4,909,205	92.92
2001-09-04	2,165	2,360	2,110	2,360	4,799,205	98.33
2001-09-03	2,310	2,320	2,055	2,175	5,011,305	90.63
2001-08-31	2,335	2,410	2,310	2,310	2,652,003	96.25
2001-08-30	2,450	2,495	2,355	2,455	3,074,803	102.29
2001-08-29	2,525	2,565	2,505	2,525	1,636,202	105.21
2001-08-28	2,610	2,630	2,550	2,625	1,455,601	109.38
2001-08-27	2,730	2,730	2,650	2,660	1,401,401	110.83
2001-08-24	2,635	2,670	2,540	2,570	2,498,102	107.08
2001-08-23	2,870	2,875	2,590	2,595	3,030,803	108.13
2001-08-22	2,810	2,935	2,810	2,830	1,674,502	117.92
2001-08-21	2,900	2,925	2,840	2,885	1,156,501	120.21
2001-08-20	2,900	2,940	2,850	2,860	1,411,801	119.17
2001-08-17	2,990	3,010	2,935	2,950	1,919,802	122.92
2001-08-16	2,995	3,030	2,980	2,990	1,532,002	124.58
2001-08-15	3,100	3,100	3,030	3,070	881,401	127.92
2001-08-14	3,060	3,150	3,020	3,140	1,711,502	130.83
2001-08-13	3,070	3,080	2,980	3,020	2,355,002	125.83
2001-08-10	3,150	3,210	3,060	3,070	2,132,502	127.92
2001-08-09	3,120	3,180	3,100	3,130	2,192,602	130.42
2001-08-08	3,340	3,390	3,200	3,240	1,668,702	135
2001-08-07	3,120	3,380	3,110	3,350	2,647,203	139.58
2001-08-06	3,300	3,300	3,200	3,200	2,013,702	133.33
2001-08-03	3,340	3,460	3,280	3,410	3,379,503	142.08
2001-08-02	3,260	3,360	3,230	3,300	2,159,202	137.50
2001-08-01	3,180	3,220	3,110	3,200	1,575,002	133.33
2001-07-31	3,100	3,180	3,040	3,140	2,360,602	130.83
2001-07-30	3,320	3,410	3,000	3,010	3,487,603	125.42
2001-07-27	3,290	3,320	3,230	3,300	1,568,202	137.50
2001-07-26	3,230	3,290	3,180	3,280	1,946,102	136.67
2001-07-25	3,100	3,320	3,090	3,180	3,521,904	132.50
2001-07-24	3,030	3,260	3,030	3,250	2,880,503	135.42
2001-07-23	3,190	3,220	3,060	3,080	2,810,603	128.33
2001-07-19	3,160	3,400	3,090	3,310	3,642,804	137.92
2001-07-18	3,400	3,440	3,200	3,200	2,486,402	133.33
2001-07-17	3,400	3,410	3,330	3,380	1,585,902	140.83
2001-07-16	3,520	3,530	3,450	3,500	1,271,901	145.83
2001-07-13	3,800	3,800	3,550	3,570	2,117,702	148.75
2001-07-12	3,600	3,670	3,510	3,650	2,386,702	152.08
2001-07-11	3,500	3,540	3,450	3,450	1,412,901	143.75
2001-07-10	3,600	3,680	3,500	3,600	1,727,702	150
2001-07-09	3,500	3,560	3,440	3,560	2,467,502	148.33
2001-07-06	3,710	3,740	3,680	3,720	1,918,002	155
2001-07-05	3,850	3,940	3,830	3,860	1,268,601	160.83
2001-07-04	3,990	4,000	3,880	3,880	1,711,202	161.67
2001-07-03	4,040	4,080	4,000	4,040	621,001	168.33
2001-07-02	4,060	4,070	3,960	4,040	1,095,801	168.33
2001-06-29	4,140	4,200	4,080	4,090	1,117,701	170.42
2001-06-28	4,160	4,180	4,010	4,040	1,082,601	168.33
2001-06-27	4,170	4,260	4,160	4,180	986,301	174.17
2001-06-26	4,150	4,220	4,110	4,170	1,366,601	173.75
2001-06-25	4,260	4,290	4,160	4,160	1,073,901	173.33
2001-06-22	4,390	4,500	4,240	4,310	3,868,004	179.58
2001-06-21	4,070	4,340	4,020	4,340	4,141,704	180.83
2001-06-20	3,930	4,010	3,820	3,920	2,712,103	163.33
2001-06-19	3,890	4,160	3,890	3,900	2,389,702	162.50
2001-06-18	4,070	4,100	3,890	3,940	1,757,802	164.17
2001-06-15	4,100	4,160	4,070	4,120	1,626,002	171.67
2001-06-14	4,180	4,420	4,120	4,270	1,902,202	177.92
2001-06-13	4,250	4,310	4,200	4,250	1,250,401	177.08
2001-06-12	4,320	4,340	4,180	4,230	1,644,802	176.25
2001-06-11	4,490	4,510	4,400	4,410	781,801	183.75
2001-06-08	4,540	4,650	4,540	4,580	1,947,502	190.83
2001-06-07	4,350	4,500	4,330	4,500	872,501	187.50
2001-06-06	4,500	4,590	4,400	4,400	1,967,302	183.33
2001-06-05	4,390	4,430	4,230	4,430	1,624,402	184.58
2001-06-04	4,470	4,480	4,360	4,400	1,007,801	183.33
2001-06-01	4,570	4,610	4,410	4,420	1,901,002	184.17
2001-05-31	4,470	4,550	4,450	4,520	1,994,602	188.33
2001-05-30	4,690	4,710	4,600	4,620	1,273,201	192.50
2001-05-29	4,820	4,850	4,750	4,790	1,047,801	199.58
2001-05-28	4,870	4,870	4,780	4,790	1,579,802	199.58
2001-05-25	5,040	5,060	4,900	4,970	1,208,401	207.08
2001-05-24	5,010	5,040	4,920	4,990	2,043,502	207.92
2001-05-23	5,170	5,250	5,100	5,100	1,488,101	212.50
2001-05-22	5,290	5,330	5,150	5,150	2,474,702	214.58
2001-05-21	4,990	5,150	4,960	5,100	1,236,701	212.50
2001-05-18	5,120	5,130	4,980	4,980	1,667,702	207.50
2001-05-17	5,220	5,240	5,040	5,100	1,876,802	212.50
2001-05-16	5,190	5,230	5,020	5,020	1,567,802	209.17
2001-05-15	5,010	5,310	4,980	5,290	2,358,402	220.42
2001-05-14	5,100	5,120	5,020	5,060	1,193,401	210.83
2001-05-11	5,180	5,280	5,160	5,180	1,465,501	215.83
2001-05-10	5,100	5,260	5,080	5,160	2,030,302	215
2001-05-09	5,450	5,490	5,180	5,200	3,310,803	216.67
2001-05-08	5,500	5,650	5,350	5,390	4,949,905	224.58
2001-05-07	5,460	5,670	5,330	5,650	6,669,707	235.42
2001-05-02	5,140	5,390	5,040	5,390	7,016,807	224.58
2001-05-01	4,800	5,020	4,780	4,990	3,777,104	207.92
2001-04-27	4,630	4,700	4,520	4,700	1,243,901	195.83
2001-04-26	4,610	4,660	4,550	4,580	1,126,401	190.83
2001-04-25	4,500	4,630	4,500	4,560	1,088,601	190
2001-04-24	4,500	4,560	4,460	4,510	1,999,602	187.92
2001-04-23	4,740	4,810	4,650	4,660	1,397,401	194.17
2001-04-20	4,880	4,970	4,700	4,790	2,205,402	199.58
2001-04-19	5,000	5,120	4,850	4,880	5,108,305	203.33
2001-04-18	4,500	4,810	4,450	4,800	2,549,903	200
2001-04-17	4,410	4,430	4,350	4,360	1,550,102	181.67
2001-04-16	4,590	4,600	4,460	4,510	1,323,201	187.92
2001-04-13	4,700	4,830	4,590	4,610	2,415,002	192.08
2001-04-12	4,630	4,630	4,540	4,600	1,738,702	191.67
2001-04-11	4,510	4,640	4,450	4,530	1,876,602	188.75
2001-04-10	4,590	4,620	4,340	4,410	1,968,102	183.75
2001-04-09	4,600	4,640	4,540	4,550	1,513,502	189.58
2001-04-06	4,940	4,950	4,730	4,790	3,818,504	199.58
2001-04-05	4,550	4,660	4,420	4,540	2,978,403	189.17
2001-04-04	4,570	4,610	4,490	4,520	2,605,203	188.33
2001-04-03	4,620	4,840	4,620	4,720	1,408,101	196.67
2001-04-02	4,700	5,010	4,500	4,700	2,454,802	195.83
2001-03-30	4,900	4,970	4,700	4,700	1,772,402	195.83
2001-03-29	4,900	4,950	4,830	4,850	2,143,602	202.08
2001-03-28	5,330	5,330	5,070	5,100	2,956,403	212.50
2001-03-27	4,950	5,270	4,880	4,930	6,196,506	205.42
2001-03-26	4,470	4,820	4,420	4,820	3,360,803	200.83
2001-03-23	4,370	4,420	4,180	4,320	3,122,603	180
2001-03-22	4,280	4,450	4,200	4,200	2,625,903	175
2001-03-21	4,140	4,300	4,070	4,300	2,573,803	179.17
2001-03-19	4,160	4,410	4,160	4,190	1,854,402	174.58
2001-03-16	4,260	4,430	4,120	4,210	2,821,503	175.42
2001-03-15	3,750	4,260	3,620	4,260	3,815,604	177.50
2001-03-14	4,330	4,420	4,000	4,000	3,595,004	166.67
2001-03-13	3,970	4,240	3,960	4,180	5,156,505	174.17
2001-03-12	4,720	4,750	4,460	4,460	3,699,504	185.83
2001-03-09	4,870	5,060	4,850	4,920	2,799,703	205
2001-03-08	5,020	5,150	4,940	5,070	3,537,904	211.25
2001-03-07	5,750	5,780	5,180	5,220	5,364,805	217.50
2001-03-06	5,100	5,350	5,020	5,350	2,836,303	222.92
2001-03-05	5,020	5,090	4,700	4,850	3,305,903	202.08
2001-03-02	5,310	5,430	5,150	5,150	2,162,002	214.58
2001-03-01	5,150	5,460	5,100	5,240	1,706,302	218.33
2001-02-28	5,160	5,260	5,090	5,240	1,562,502	218.33
2001-02-27	5,550	5,580	5,350	5,390	997,201	224.58
2001-02-26	5,700	5,730	5,390	5,450	2,421,402	227.08
2001-02-23	5,100	5,560	5,100	5,530	3,292,503	230.42
2001-02-22	5,030	5,270	4,950	5,180	3,500,604	215.83
2001-02-21	5,380	5,440	5,270	5,330	1,896,402	222.08
2001-02-20	5,330	5,630	5,330	5,580	1,593,902	232.50
2001-02-19	5,500	5,520	5,270	5,480	3,396,903	228.33
2001-02-16	5,910	5,960	5,670	5,700	2,277,202	237.50
2001-02-15	6,040	6,120	5,770	5,810	2,410,702	242.08
2001-02-14	5,840	6,050	5,700	5,880	2,847,103	245
2001-02-13	6,250	6,250	5,940	6,040	1,844,802	251.67
2001-02-09	5,850	6,300	5,800	6,170	3,852,904	257.08
2001-02-08	5,750	5,960	5,650	5,950	2,972,003	247.92
2001-02-07	6,250	6,380	5,850	5,950	4,187,204	247.92
2001-02-06	5,680	6,300	5,660	6,150	5,507,806	256.25
2001-02-05	5,860	5,940	5,570	5,680	4,986,005	236.67
2001-02-02	6,650	6,850	6,360	6,360	3,226,403	265
2001-02-01	6,610	6,780	6,530	6,650	3,787,004	277.08
2001-01-31	6,980	7,140	6,730	6,950	5,357,805	289.58
2001-01-30	6,600	6,940	6,320	6,900	6,067,106	287.50
2001-01-29	6,710	6,850	6,250	6,300	5,658,406	262.50
2001-01-26	6,850	8,000	6,680	6,910	11,310,311	287.92
2001-01-25	7,050	7,050	7,050	7,050	615,901	293.75
2001-01-24	5,450	6,180	5,350	6,050	11,664,812	252.08
2001-01-23	5,200	5,390	5,110	5,210	4,054,304	217.08
2001-01-22	5,490	5,830	5,080	5,430	10,157,810	226.25
2001-01-19	5,140	5,390	4,960	5,390	6,571,607	224.58
2001-01-18	4,800	4,970	4,650	4,890	7,648,108	203.75
2001-01-17	4,020	4,470	3,880	4,470	7,376,307	186.25
2001-01-16	3,770	3,970	3,590	3,970	5,593,206	165.42
2001-01-15	3,320	3,670	3,320	3,670	4,445,004	152.92
2001-01-12	3,140	3,210	3,020	3,170	4,024,604	132.08
2001-01-11	3,310	3,340	2,980	2,995	4,769,105	124.79
2001-01-10	3,570	3,620	3,400	3,410	2,582,003	142.08
2001-01-09	3,750	3,800	3,500	3,520	2,293,302	146.67
2001-01-05	3,910	3,990	3,820	3,920	1,451,901	163.33
2001-01-04	4,170	4,210	3,910	3,960	1,666,402	165

分割・併合履歴： [2025-12-29]1株→4株 [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

2026年01月
日	月	火	水	木	金	土
				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	31
« 12月30日