1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2002年

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
2002-12-301,3601,3921,3551,3551,809,302225.83
2002-12-271,3541,3901,3431,3763,768,604229.33
2002-12-261,3311,3571,3201,3452,165,602224.17
2002-12-251,3361,3511,3111,3112,121,602218.50
2002-12-241,3251,3661,3131,3563,359,603226
2002-12-201,3511,3641,3021,3043,660,104217.33
2002-12-191,2351,3551,2161,3426,156,806223.67
2002-12-181,2601,2811,2501,2511,551,102208.50
2002-12-171,2851,2881,2561,2721,616,402212
2002-12-161,2591,2791,2401,2451,583,802207.50
2002-12-131,2631,3101,2441,2793,514,604213.17
2002-12-121,2581,2781,2421,2622,322,902210.33
2002-12-111,3201,3441,2691,2783,001,403213
2002-12-101,2521,3281,2521,3273,355,803221.17
2002-12-091,3311,3501,2801,2924,204,704215.33
2002-12-061,3791,4101,3401,3404,186,104223.33
2002-12-051,4801,4891,4401,4403,416,303240
2002-12-041,4001,4651,3611,4493,665,604241.50
2002-12-031,5051,5451,4871,4984,217,104249.67
2002-12-021,4011,5571,3721,4857,529,208247.50
2002-11-291,4001,4101,3301,3902,760,703231.67
2002-11-281,4501,4501,3511,3704,714,505228.33
2002-11-271,4411,4661,3671,39510,886,611232.50
2002-11-261,3681,5201,3531,38115,437,115230.17
2002-11-251,1201,3281,1101,3286,418,706221.33
2002-11-221,2011,2101,1101,1286,560,707188
2002-11-211,1501,1951,1131,16112,550,013193.50
2002-11-201,0301,0301,0101,0302,516,903171.67
2002-11-198709308559305,077,805155
2002-11-188718858278302,916,303138.33
2002-11-158929258459012,406,602150.17
2002-11-149209288628632,457,602143.83
2002-11-139419509209211,081,501153.50
2002-11-129129549129511,320,401158.50
2002-11-119509559359401,024,901156.67
2002-11-089739809639641,413,401160.67
2002-11-071,0251,0289841,0031,627,502167.17
2002-11-061,0071,0339821,0293,013,703171.50
2002-11-059579989499971,998,702166.17
2002-11-019329379139271,246,001154.50
2002-10-319709769329321,174,101155.33
2002-10-30947974942962854,801160.33
2002-10-29955978955958992,501159.67
2002-10-289459799329751,089,001162.50
2002-10-259409609319441,150,001157.33
2002-10-249919979509501,669,702158.33
2002-10-239169839079812,165,902163.50
2002-10-221,0001,0089469462,702,103157.67
2002-10-211,0581,0601,0161,0201,332,801170
2002-10-181,0411,0571,0231,0572,287,302176.17
2002-10-171,0041,0401,0021,0162,550,003169.33
2002-10-161,0701,0799909943,792,004165.67
2002-10-151,0541,0581,0231,0502,435,602175
2002-10-119981,0389759905,864,506165
2002-10-109319598619506,021,006158.33
2002-10-091,0321,0409469514,137,904158.50
2002-10-081,0501,0701,0341,0441,485,301174
2002-10-071,0711,0751,0511,0661,223,701177.67
2002-10-041,0701,0971,0701,0901,125,901181.67
2002-10-031,0851,1191,0741,0802,074,502180
2002-10-021,1711,1711,1041,1041,890,902184
2002-10-011,1651,1681,1261,1311,698,502188.50
2002-09-301,1551,1941,1501,1782,408,702196.33
2002-09-271,1201,1591,1201,1582,395,502193
2002-09-261,1311,1351,0961,099972,401183.17
2002-09-251,0811,1441,0691,0912,100,802181.83
2002-09-241,0501,1181,0431,1001,853,402183.33
2002-09-201,0801,1111,0721,0751,320,501179.17
2002-09-191,1591,1631,1011,1153,059,403185.83
2002-09-181,0751,0991,0481,0751,933,102179.17
2002-09-171,0771,1071,0771,1012,412,402183.50
2002-09-131,0111,0671,0101,0644,275,104177.33
2002-09-121,0431,0571,0201,0515,494,505175.17
2002-09-111,1301,1341,1001,1032,143,702183.83
2002-09-101,1481,1651,1221,1301,457,601188.33
2002-09-091,1721,1931,1511,1511,279,801191.83
2002-09-061,1251,1601,0951,1522,399,202192
2002-09-051,1881,1901,1581,1652,000,202194.17
2002-09-041,1411,1801,1291,1582,851,603193
2002-09-031,1911,2011,1571,1702,384,802195
2002-09-021,2181,2351,2061,2081,737,902201.33
2002-08-301,2391,2491,2071,2383,562,004206.33
2002-08-291,2601,2761,1951,2064,942,705201
2002-08-281,3441,3471,2951,3003,285,003216.67
2002-08-271,4001,4341,3461,3484,781,705224.67
2002-08-261,3251,4281,3211,4025,581,906233.67
2002-08-231,2801,3701,2701,3456,540,407224.17
2002-08-221,2241,2571,2121,2511,708,902208.50
2002-08-211,1911,2421,1901,2191,557,902203.17
2002-08-201,2451,2601,2061,2211,933,602203.50
2002-08-191,2601,2651,2181,2251,608,602204.17
2002-08-161,2661,2901,2281,2503,721,204208.33
2002-08-151,2051,2451,1751,2454,086,604207.50
2002-08-141,2001,2131,1651,1752,975,203195.83
2002-08-131,2261,2541,2121,2352,271,002205.83
2002-08-121,2311,3071,2111,2457,075,607207.50
2002-08-091,1371,2241,0611,2218,255,008203.50
2002-08-081,2401,2401,0911,1175,648,706186.17
2002-08-071,2501,2581,2051,2322,904,303205.33
2002-08-061,2601,2751,1851,1902,806,603198.33
2002-08-051,2651,3041,2591,2801,607,302213.33
2002-08-021,2561,2951,2531,2662,592,503211
2002-08-011,3301,3441,2921,2962,818,203216
2002-07-311,3601,3641,3301,3501,400,601225
2002-07-301,4201,4251,3631,3801,955,202230
2002-07-291,4011,4201,2851,3802,670,003230
2002-07-261,4001,4141,3701,3901,378,101231.67
2002-07-251,4901,4951,4301,4311,732,802238.50
2002-07-241,4601,4791,4131,4251,967,802237.50
2002-07-231,3451,5101,3391,4853,718,804247.50
2002-07-221,3401,3881,3151,3652,992,503227.50
2002-07-191,4551,4641,4101,4203,349,003236.67
2002-07-181,5031,5131,4351,4754,293,304245.83
2002-07-171,5991,5991,4531,4755,698,506245.83
2002-07-161,6051,6331,6011,601650,501266.83
2002-07-151,6351,6401,6001,605762,201267.50
2002-07-121,6521,6681,6451,646502,201274.33
2002-07-111,6401,6501,6321,650765,901275
2002-07-101,6951,7001,6701,670494,100278.33
2002-07-091,7021,7201,6801,714602,001285.67
2002-07-081,7501,7801,7021,7021,373,401283.67
2002-07-051,7131,7501,7121,734916,101289
2002-07-041,7001,7181,6811,7101,101,701285
2002-07-031,6321,7001,6311,691831,601281.83
2002-07-021,6501,6651,6321,662845,701277
2002-07-011,6701,6881,6601,670576,901278.33
2002-06-281,6501,6651,6371,664898,401277.33
2002-06-271,6501,6581,6151,625924,801270.83
2002-06-261,6211,6441,6201,6251,391,101270.83
2002-06-251,6501,6991,6301,6651,140,901277.50
2002-06-241,5901,6431,5901,6241,196,401270.67
2002-06-211,6551,7201,6251,6552,613,203275.83
2002-06-201,5961,7001,5901,7002,555,403283.33
2002-06-191,6001,6651,5721,6035,262,705267.17
2002-06-181,8301,8501,6041,6505,468,505275
2002-06-171,8751,8801,8111,8111,129,801301.83
2002-06-141,8761,8951,8601,8831,459,401313.83
2002-06-131,9101,9191,8911,8951,135,301315.83
2002-06-121,9261,9291,9051,9171,242,201319.50
2002-06-111,9511,9731,9201,9551,244,101325.83
2002-06-101,9802,0001,9761,976717,201329.33
2002-06-071,9701,9881,9611,9841,141,801330.67
2002-06-062,0302,0552,0052,0101,254,901335
2002-06-052,0102,0251,9972,005748,001334.17
2002-06-041,9902,0201,9861,991991,501331.83
2002-06-031,9702,0251,9652,025936,601337.50
2002-05-312,0152,0451,9501,9501,212,601325
2002-05-302,0452,0502,0002,035971,601339.17
2002-05-292,0202,0602,0002,0451,315,601340.83
2002-05-282,0852,0902,0502,060808,801343.33
2002-05-272,1152,1402,0852,0851,090,701347.50
2002-05-242,1402,1452,0702,1151,127,701352.50
2002-05-232,1502,1702,1052,1053,142,303350.83
2002-05-221,9992,0951,9992,0952,046,302349.17
2002-05-211,9802,0201,9651,9851,066,401330.83
2002-05-201,9902,0351,9721,9791,133,801329.83
2002-05-172,0502,0601,9711,9712,280,202328.50
2002-05-161,9402,0201,9262,0201,863,302336.67
2002-05-151,9051,9681,9001,9311,672,502321.83
2002-05-141,9041,9091,8711,8751,004,501312.50
2002-05-131,8501,8771,8331,8741,488,101312.33
2002-05-101,9401,9421,9011,9111,114,401318.50
2002-05-092,0202,0251,9621,9752,300,202329.17
2002-05-081,8901,9251,8811,8981,444,201316.33
2002-05-071,8951,9151,8711,8752,064,902312.50
2002-05-021,9451,9591,8931,9212,250,402320.17
2002-05-011,9802,0101,9391,9412,113,702323.50
2002-04-301,9551,9701,9331,9502,281,102325
2002-04-262,0552,0601,9952,0252,431,802337.50
2002-04-252,1202,1702,0602,0702,351,802345
2002-04-242,0352,1901,9602,1254,471,704354.17
2002-04-232,0202,0402,0102,0151,345,701335.83
2002-04-221,9802,0751,9792,0401,950,802340
2002-04-192,0802,0951,9852,0154,050,104335.83
2002-04-182,0802,1402,0752,1102,695,103351.67
2002-04-172,2952,3152,0402,0757,251,207345.83
2002-04-162,2702,3052,2652,285897,801380.83
2002-04-152,2502,3152,2252,2951,122,801382.50
2002-04-122,2602,2952,2402,2652,158,002377.50
2002-04-112,4402,4552,3402,3401,069,601390
2002-04-102,3602,4202,3302,4001,147,001400
2002-04-092,4602,4852,3852,3951,334,301399.17
2002-04-082,4352,4752,4052,4651,463,401410.83
2002-04-052,4302,4802,3702,3951,464,401399.17
2002-04-042,3752,4452,3302,4401,900,502406.67
2002-04-032,2902,3752,2752,3552,085,102392.50
2002-04-022,3502,3802,2852,3802,091,002396.67
2002-04-012,3852,4352,3252,3251,861,702387.50
2002-03-292,4952,5352,3752,3752,472,602395.83
2002-03-282,4652,5102,4052,4952,905,803415.83
2002-03-272,3602,4652,3302,4503,393,003408.33
2002-03-262,2202,3952,2152,3553,194,303392.50
2002-03-252,2302,3252,2202,2402,130,402373.33
2002-03-222,3402,3402,2702,2703,027,103378.33
2002-03-202,4702,4752,3402,3803,462,103396.67
2002-03-192,5152,5652,4002,4303,222,403405
2002-03-182,6502,6602,4702,4802,704,703413.33
2002-03-152,6402,6952,5502,5803,950,204430
2002-03-142,5302,6152,4402,5906,115,106431.67
2002-03-132,6102,7802,5402,5407,158,007423.33
2002-03-122,8403,0402,6552,69015,093,815448.33
2002-03-112,6802,8002,5902,80010,031,310466.67
2002-03-082,1352,4952,1352,4008,578,709400
2002-03-072,0402,1502,0052,1352,703,703355.83
2002-03-062,0152,1001,9831,9942,559,603332.33
2002-03-052,0602,0851,9882,0453,591,304340.83
2002-03-041,9891,9901,9451,9593,211,403326.50
2002-03-011,8151,8571,7901,8561,860,402309.33
2002-02-281,8121,8841,7901,8033,110,703300.50
2002-02-271,7201,8071,7081,7822,220,702297
2002-02-261,7901,8181,7061,7102,425,102285
2002-02-251,8101,8391,7511,7603,035,803293.33
2002-02-221,6201,8101,5801,7805,450,105296.67
2002-02-211,6011,6381,5771,6252,146,802270.83
2002-02-201,5891,6201,5661,5822,049,202263.67
2002-02-191,6341,6661,5421,6494,151,504274.83
2002-02-181,6701,6801,6011,6042,976,303267.33
2002-02-151,7791,7801,6861,7004,801,605283.33
2002-02-141,8111,8541,7871,8001,063,001300
2002-02-131,7901,8101,7701,781952,501296.83
2002-02-121,8501,8901,7751,7921,913,902298.67
2002-02-081,7791,8401,7741,8002,160,902300
2002-02-071,7501,9191,7421,8692,657,203311.50
2002-02-061,7551,8081,7201,7452,556,603290.83
2002-02-051,8011,8271,7571,7703,002,403295
2002-02-041,9101,9151,8561,8612,114,302310.17
2002-02-012,0202,0251,9221,9421,838,802323.67
2002-01-312,0002,0051,9661,9811,325,501330.17
2002-01-301,9101,9801,9101,9801,959,802330
2002-01-292,0652,0801,9852,0101,334,601335
2002-01-282,1002,1402,0602,0801,217,601346.67
2002-01-252,0802,0902,0302,0601,229,001343.33
2002-01-242,1002,1102,0502,0751,147,601345.83
2002-01-232,0852,1102,0652,1101,318,501351.67
2002-01-222,2102,2502,1152,1251,295,701354.17
2002-01-212,2002,2402,1602,2351,128,001372.50
2002-01-182,1452,2252,1352,2252,071,302370.83
2002-01-172,0902,1252,0502,1101,007,701351.67
2002-01-162,0902,1502,0802,110973,001351.67
2002-01-152,0702,1252,0652,1201,481,101353.33
2002-01-112,1152,1602,1002,1501,168,001358.33
2002-01-102,2602,2702,1302,1351,292,901355.83
2002-01-092,2552,2902,2302,2501,241,801375
2002-01-082,2552,2902,2252,2551,695,702375.83
2002-01-072,2852,3152,2652,2851,896,902380.83
2002-01-042,1902,2402,1502,2301,280,301371.67

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