9984 ソフトバンクグループ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,360	1,392	1,355	1,355	1,809,302	225.83
2002-12-27	1,354	1,390	1,343	1,376	3,768,604	229.33
2002-12-26	1,331	1,357	1,320	1,345	2,165,602	224.17
2002-12-25	1,336	1,351	1,311	1,311	2,121,602	218.50
2002-12-24	1,325	1,366	1,313	1,356	3,359,603	226
2002-12-20	1,351	1,364	1,302	1,304	3,660,104	217.33
2002-12-19	1,235	1,355	1,216	1,342	6,156,806	223.67
2002-12-18	1,260	1,281	1,250	1,251	1,551,102	208.50
2002-12-17	1,285	1,288	1,256	1,272	1,616,402	212
2002-12-16	1,259	1,279	1,240	1,245	1,583,802	207.50
2002-12-13	1,263	1,310	1,244	1,279	3,514,604	213.17
2002-12-12	1,258	1,278	1,242	1,262	2,322,902	210.33
2002-12-11	1,320	1,344	1,269	1,278	3,001,403	213
2002-12-10	1,252	1,328	1,252	1,327	3,355,803	221.17
2002-12-09	1,331	1,350	1,280	1,292	4,204,704	215.33
2002-12-06	1,379	1,410	1,340	1,340	4,186,104	223.33
2002-12-05	1,480	1,489	1,440	1,440	3,416,303	240
2002-12-04	1,400	1,465	1,361	1,449	3,665,604	241.50
2002-12-03	1,505	1,545	1,487	1,498	4,217,104	249.67
2002-12-02	1,401	1,557	1,372	1,485	7,529,208	247.50
2002-11-29	1,400	1,410	1,330	1,390	2,760,703	231.67
2002-11-28	1,450	1,450	1,351	1,370	4,714,505	228.33
2002-11-27	1,441	1,466	1,367	1,395	10,886,611	232.50
2002-11-26	1,368	1,520	1,353	1,381	15,437,115	230.17
2002-11-25	1,120	1,328	1,110	1,328	6,418,706	221.33
2002-11-22	1,201	1,210	1,110	1,128	6,560,707	188
2002-11-21	1,150	1,195	1,113	1,161	12,550,013	193.50
2002-11-20	1,030	1,030	1,010	1,030	2,516,903	171.67
2002-11-19	870	930	855	930	5,077,805	155
2002-11-18	871	885	827	830	2,916,303	138.33
2002-11-15	892	925	845	901	2,406,602	150.17
2002-11-14	920	928	862	863	2,457,602	143.83
2002-11-13	941	950	920	921	1,081,501	153.50
2002-11-12	912	954	912	951	1,320,401	158.50
2002-11-11	950	955	935	940	1,024,901	156.67
2002-11-08	973	980	963	964	1,413,401	160.67
2002-11-07	1,025	1,028	984	1,003	1,627,502	167.17
2002-11-06	1,007	1,033	982	1,029	3,013,703	171.50
2002-11-05	957	998	949	997	1,998,702	166.17
2002-11-01	932	937	913	927	1,246,001	154.50
2002-10-31	970	976	932	932	1,174,101	155.33
2002-10-30	947	974	942	962	854,801	160.33
2002-10-29	955	978	955	958	992,501	159.67
2002-10-28	945	979	932	975	1,089,001	162.50
2002-10-25	940	960	931	944	1,150,001	157.33
2002-10-24	991	997	950	950	1,669,702	158.33
2002-10-23	916	983	907	981	2,165,902	163.50
2002-10-22	1,000	1,008	946	946	2,702,103	157.67
2002-10-21	1,058	1,060	1,016	1,020	1,332,801	170
2002-10-18	1,041	1,057	1,023	1,057	2,287,302	176.17
2002-10-17	1,004	1,040	1,002	1,016	2,550,003	169.33
2002-10-16	1,070	1,079	990	994	3,792,004	165.67
2002-10-15	1,054	1,058	1,023	1,050	2,435,602	175
2002-10-11	998	1,038	975	990	5,864,506	165
2002-10-10	931	959	861	950	6,021,006	158.33
2002-10-09	1,032	1,040	946	951	4,137,904	158.50
2002-10-08	1,050	1,070	1,034	1,044	1,485,301	174
2002-10-07	1,071	1,075	1,051	1,066	1,223,701	177.67
2002-10-04	1,070	1,097	1,070	1,090	1,125,901	181.67
2002-10-03	1,085	1,119	1,074	1,080	2,074,502	180
2002-10-02	1,171	1,171	1,104	1,104	1,890,902	184
2002-10-01	1,165	1,168	1,126	1,131	1,698,502	188.50
2002-09-30	1,155	1,194	1,150	1,178	2,408,702	196.33
2002-09-27	1,120	1,159	1,120	1,158	2,395,502	193
2002-09-26	1,131	1,135	1,096	1,099	972,401	183.17
2002-09-25	1,081	1,144	1,069	1,091	2,100,802	181.83
2002-09-24	1,050	1,118	1,043	1,100	1,853,402	183.33
2002-09-20	1,080	1,111	1,072	1,075	1,320,501	179.17
2002-09-19	1,159	1,163	1,101	1,115	3,059,403	185.83
2002-09-18	1,075	1,099	1,048	1,075	1,933,102	179.17
2002-09-17	1,077	1,107	1,077	1,101	2,412,402	183.50
2002-09-13	1,011	1,067	1,010	1,064	4,275,104	177.33
2002-09-12	1,043	1,057	1,020	1,051	5,494,505	175.17
2002-09-11	1,130	1,134	1,100	1,103	2,143,702	183.83
2002-09-10	1,148	1,165	1,122	1,130	1,457,601	188.33
2002-09-09	1,172	1,193	1,151	1,151	1,279,801	191.83
2002-09-06	1,125	1,160	1,095	1,152	2,399,202	192
2002-09-05	1,188	1,190	1,158	1,165	2,000,202	194.17
2002-09-04	1,141	1,180	1,129	1,158	2,851,603	193
2002-09-03	1,191	1,201	1,157	1,170	2,384,802	195
2002-09-02	1,218	1,235	1,206	1,208	1,737,902	201.33
2002-08-30	1,239	1,249	1,207	1,238	3,562,004	206.33
2002-08-29	1,260	1,276	1,195	1,206	4,942,705	201
2002-08-28	1,344	1,347	1,295	1,300	3,285,003	216.67
2002-08-27	1,400	1,434	1,346	1,348	4,781,705	224.67
2002-08-26	1,325	1,428	1,321	1,402	5,581,906	233.67
2002-08-23	1,280	1,370	1,270	1,345	6,540,407	224.17
2002-08-22	1,224	1,257	1,212	1,251	1,708,902	208.50
2002-08-21	1,191	1,242	1,190	1,219	1,557,902	203.17
2002-08-20	1,245	1,260	1,206	1,221	1,933,602	203.50
2002-08-19	1,260	1,265	1,218	1,225	1,608,602	204.17
2002-08-16	1,266	1,290	1,228	1,250	3,721,204	208.33
2002-08-15	1,205	1,245	1,175	1,245	4,086,604	207.50
2002-08-14	1,200	1,213	1,165	1,175	2,975,203	195.83
2002-08-13	1,226	1,254	1,212	1,235	2,271,002	205.83
2002-08-12	1,231	1,307	1,211	1,245	7,075,607	207.50
2002-08-09	1,137	1,224	1,061	1,221	8,255,008	203.50
2002-08-08	1,240	1,240	1,091	1,117	5,648,706	186.17
2002-08-07	1,250	1,258	1,205	1,232	2,904,303	205.33
2002-08-06	1,260	1,275	1,185	1,190	2,806,603	198.33
2002-08-05	1,265	1,304	1,259	1,280	1,607,302	213.33
2002-08-02	1,256	1,295	1,253	1,266	2,592,503	211
2002-08-01	1,330	1,344	1,292	1,296	2,818,203	216
2002-07-31	1,360	1,364	1,330	1,350	1,400,601	225
2002-07-30	1,420	1,425	1,363	1,380	1,955,202	230
2002-07-29	1,401	1,420	1,285	1,380	2,670,003	230
2002-07-26	1,400	1,414	1,370	1,390	1,378,101	231.67
2002-07-25	1,490	1,495	1,430	1,431	1,732,802	238.50
2002-07-24	1,460	1,479	1,413	1,425	1,967,802	237.50
2002-07-23	1,345	1,510	1,339	1,485	3,718,804	247.50
2002-07-22	1,340	1,388	1,315	1,365	2,992,503	227.50
2002-07-19	1,455	1,464	1,410	1,420	3,349,003	236.67
2002-07-18	1,503	1,513	1,435	1,475	4,293,304	245.83
2002-07-17	1,599	1,599	1,453	1,475	5,698,506	245.83
2002-07-16	1,605	1,633	1,601	1,601	650,501	266.83
2002-07-15	1,635	1,640	1,600	1,605	762,201	267.50
2002-07-12	1,652	1,668	1,645	1,646	502,201	274.33
2002-07-11	1,640	1,650	1,632	1,650	765,901	275
2002-07-10	1,695	1,700	1,670	1,670	494,100	278.33
2002-07-09	1,702	1,720	1,680	1,714	602,001	285.67
2002-07-08	1,750	1,780	1,702	1,702	1,373,401	283.67
2002-07-05	1,713	1,750	1,712	1,734	916,101	289
2002-07-04	1,700	1,718	1,681	1,710	1,101,701	285
2002-07-03	1,632	1,700	1,631	1,691	831,601	281.83
2002-07-02	1,650	1,665	1,632	1,662	845,701	277
2002-07-01	1,670	1,688	1,660	1,670	576,901	278.33
2002-06-28	1,650	1,665	1,637	1,664	898,401	277.33
2002-06-27	1,650	1,658	1,615	1,625	924,801	270.83
2002-06-26	1,621	1,644	1,620	1,625	1,391,101	270.83
2002-06-25	1,650	1,699	1,630	1,665	1,140,901	277.50
2002-06-24	1,590	1,643	1,590	1,624	1,196,401	270.67
2002-06-21	1,655	1,720	1,625	1,655	2,613,203	275.83
2002-06-20	1,596	1,700	1,590	1,700	2,555,403	283.33
2002-06-19	1,600	1,665	1,572	1,603	5,262,705	267.17
2002-06-18	1,830	1,850	1,604	1,650	5,468,505	275
2002-06-17	1,875	1,880	1,811	1,811	1,129,801	301.83
2002-06-14	1,876	1,895	1,860	1,883	1,459,401	313.83
2002-06-13	1,910	1,919	1,891	1,895	1,135,301	315.83
2002-06-12	1,926	1,929	1,905	1,917	1,242,201	319.50
2002-06-11	1,951	1,973	1,920	1,955	1,244,101	325.83
2002-06-10	1,980	2,000	1,976	1,976	717,201	329.33
2002-06-07	1,970	1,988	1,961	1,984	1,141,801	330.67
2002-06-06	2,030	2,055	2,005	2,010	1,254,901	335
2002-06-05	2,010	2,025	1,997	2,005	748,001	334.17
2002-06-04	1,990	2,020	1,986	1,991	991,501	331.83
2002-06-03	1,970	2,025	1,965	2,025	936,601	337.50
2002-05-31	2,015	2,045	1,950	1,950	1,212,601	325
2002-05-30	2,045	2,050	2,000	2,035	971,601	339.17
2002-05-29	2,020	2,060	2,000	2,045	1,315,601	340.83
2002-05-28	2,085	2,090	2,050	2,060	808,801	343.33
2002-05-27	2,115	2,140	2,085	2,085	1,090,701	347.50
2002-05-24	2,140	2,145	2,070	2,115	1,127,701	352.50
2002-05-23	2,150	2,170	2,105	2,105	3,142,303	350.83
2002-05-22	1,999	2,095	1,999	2,095	2,046,302	349.17
2002-05-21	1,980	2,020	1,965	1,985	1,066,401	330.83
2002-05-20	1,990	2,035	1,972	1,979	1,133,801	329.83
2002-05-17	2,050	2,060	1,971	1,971	2,280,202	328.50
2002-05-16	1,940	2,020	1,926	2,020	1,863,302	336.67
2002-05-15	1,905	1,968	1,900	1,931	1,672,502	321.83
2002-05-14	1,904	1,909	1,871	1,875	1,004,501	312.50
2002-05-13	1,850	1,877	1,833	1,874	1,488,101	312.33
2002-05-10	1,940	1,942	1,901	1,911	1,114,401	318.50
2002-05-09	2,020	2,025	1,962	1,975	2,300,202	329.17
2002-05-08	1,890	1,925	1,881	1,898	1,444,201	316.33
2002-05-07	1,895	1,915	1,871	1,875	2,064,902	312.50
2002-05-02	1,945	1,959	1,893	1,921	2,250,402	320.17
2002-05-01	1,980	2,010	1,939	1,941	2,113,702	323.50
2002-04-30	1,955	1,970	1,933	1,950	2,281,102	325
2002-04-26	2,055	2,060	1,995	2,025	2,431,802	337.50
2002-04-25	2,120	2,170	2,060	2,070	2,351,802	345
2002-04-24	2,035	2,190	1,960	2,125	4,471,704	354.17
2002-04-23	2,020	2,040	2,010	2,015	1,345,701	335.83
2002-04-22	1,980	2,075	1,979	2,040	1,950,802	340
2002-04-19	2,080	2,095	1,985	2,015	4,050,104	335.83
2002-04-18	2,080	2,140	2,075	2,110	2,695,103	351.67
2002-04-17	2,295	2,315	2,040	2,075	7,251,207	345.83
2002-04-16	2,270	2,305	2,265	2,285	897,801	380.83
2002-04-15	2,250	2,315	2,225	2,295	1,122,801	382.50
2002-04-12	2,260	2,295	2,240	2,265	2,158,002	377.50
2002-04-11	2,440	2,455	2,340	2,340	1,069,601	390
2002-04-10	2,360	2,420	2,330	2,400	1,147,001	400
2002-04-09	2,460	2,485	2,385	2,395	1,334,301	399.17
2002-04-08	2,435	2,475	2,405	2,465	1,463,401	410.83
2002-04-05	2,430	2,480	2,370	2,395	1,464,401	399.17
2002-04-04	2,375	2,445	2,330	2,440	1,900,502	406.67
2002-04-03	2,290	2,375	2,275	2,355	2,085,102	392.50
2002-04-02	2,350	2,380	2,285	2,380	2,091,002	396.67
2002-04-01	2,385	2,435	2,325	2,325	1,861,702	387.50
2002-03-29	2,495	2,535	2,375	2,375	2,472,602	395.83
2002-03-28	2,465	2,510	2,405	2,495	2,905,803	415.83
2002-03-27	2,360	2,465	2,330	2,450	3,393,003	408.33
2002-03-26	2,220	2,395	2,215	2,355	3,194,303	392.50
2002-03-25	2,230	2,325	2,220	2,240	2,130,402	373.33
2002-03-22	2,340	2,340	2,270	2,270	3,027,103	378.33
2002-03-20	2,470	2,475	2,340	2,380	3,462,103	396.67
2002-03-19	2,515	2,565	2,400	2,430	3,222,403	405
2002-03-18	2,650	2,660	2,470	2,480	2,704,703	413.33
2002-03-15	2,640	2,695	2,550	2,580	3,950,204	430
2002-03-14	2,530	2,615	2,440	2,590	6,115,106	431.67
2002-03-13	2,610	2,780	2,540	2,540	7,158,007	423.33
2002-03-12	2,840	3,040	2,655	2,690	15,093,815	448.33
2002-03-11	2,680	2,800	2,590	2,800	10,031,310	466.67
2002-03-08	2,135	2,495	2,135	2,400	8,578,709	400
2002-03-07	2,040	2,150	2,005	2,135	2,703,703	355.83
2002-03-06	2,015	2,100	1,983	1,994	2,559,603	332.33
2002-03-05	2,060	2,085	1,988	2,045	3,591,304	340.83
2002-03-04	1,989	1,990	1,945	1,959	3,211,403	326.50
2002-03-01	1,815	1,857	1,790	1,856	1,860,402	309.33
2002-02-28	1,812	1,884	1,790	1,803	3,110,703	300.50
2002-02-27	1,720	1,807	1,708	1,782	2,220,702	297
2002-02-26	1,790	1,818	1,706	1,710	2,425,102	285
2002-02-25	1,810	1,839	1,751	1,760	3,035,803	293.33
2002-02-22	1,620	1,810	1,580	1,780	5,450,105	296.67
2002-02-21	1,601	1,638	1,577	1,625	2,146,802	270.83
2002-02-20	1,589	1,620	1,566	1,582	2,049,202	263.67
2002-02-19	1,634	1,666	1,542	1,649	4,151,504	274.83
2002-02-18	1,670	1,680	1,601	1,604	2,976,303	267.33
2002-02-15	1,779	1,780	1,686	1,700	4,801,605	283.33
2002-02-14	1,811	1,854	1,787	1,800	1,063,001	300
2002-02-13	1,790	1,810	1,770	1,781	952,501	296.83
2002-02-12	1,850	1,890	1,775	1,792	1,913,902	298.67
2002-02-08	1,779	1,840	1,774	1,800	2,160,902	300
2002-02-07	1,750	1,919	1,742	1,869	2,657,203	311.50
2002-02-06	1,755	1,808	1,720	1,745	2,556,603	290.83
2002-02-05	1,801	1,827	1,757	1,770	3,002,403	295
2002-02-04	1,910	1,915	1,856	1,861	2,114,302	310.17
2002-02-01	2,020	2,025	1,922	1,942	1,838,802	323.67
2002-01-31	2,000	2,005	1,966	1,981	1,325,501	330.17
2002-01-30	1,910	1,980	1,910	1,980	1,959,802	330
2002-01-29	2,065	2,080	1,985	2,010	1,334,601	335
2002-01-28	2,100	2,140	2,060	2,080	1,217,601	346.67
2002-01-25	2,080	2,090	2,030	2,060	1,229,001	343.33
2002-01-24	2,100	2,110	2,050	2,075	1,147,601	345.83
2002-01-23	2,085	2,110	2,065	2,110	1,318,501	351.67
2002-01-22	2,210	2,250	2,115	2,125	1,295,701	354.17
2002-01-21	2,200	2,240	2,160	2,235	1,128,001	372.50
2002-01-18	2,145	2,225	2,135	2,225	2,071,302	370.83
2002-01-17	2,090	2,125	2,050	2,110	1,007,701	351.67
2002-01-16	2,090	2,150	2,080	2,110	973,001	351.67
2002-01-15	2,070	2,125	2,065	2,120	1,481,101	353.33
2002-01-11	2,115	2,160	2,100	2,150	1,168,001	358.33
2002-01-10	2,260	2,270	2,130	2,135	1,292,901	355.83
2002-01-09	2,255	2,290	2,230	2,250	1,241,801	375
2002-01-08	2,255	2,290	2,225	2,255	1,695,702	375.83
2002-01-07	2,285	2,315	2,265	2,285	1,896,902	380.83
2002-01-04	2,190	2,240	2,150	2,230	1,280,301	371.67

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