9984 ソフトバンクグループ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,345	2,365	2,305	2,315	9,198,800	1,157.50
2006-12-28	2,385	2,395	2,340	2,355	10,941,600	1,177.50
2006-12-27	2,405	2,425	2,370	2,385	13,050,300	1,192.50
2006-12-26	2,365	2,425	2,360	2,400	14,778,800	1,200
2006-12-25	2,430	2,435	2,375	2,385	9,272,600	1,192.50
2006-12-22	2,450	2,460	2,415	2,440	8,566,100	1,220
2006-12-21	2,500	2,510	2,445	2,445	12,215,200	1,222.50
2006-12-20	2,445	2,500	2,445	2,490	13,745,900	1,245
2006-12-19	2,500	2,515	2,435	2,440	16,311,200	1,220
2006-12-18	2,540	2,550	2,505	2,530	16,782,800	1,265
2006-12-15	2,550	2,565	2,530	2,535	23,256,400	1,267.50
2006-12-14	2,490	2,530	2,470	2,525	26,654,400	1,262.50
2006-12-13	2,455	2,490	2,445	2,485	19,110,600	1,242.50
2006-12-12	2,425	2,465	2,425	2,445	14,879,000	1,222.50
2006-12-11	2,465	2,470	2,400	2,415	12,344,400	1,207.50
2006-12-08	2,440	2,515	2,440	2,440	28,538,800	1,220
2006-12-07	2,500	2,510	2,465	2,475	14,839,500	1,237.50
2006-12-06	2,450	2,495	2,445	2,485	21,471,700	1,242.50
2006-12-05	2,520	2,525	2,440	2,445	19,765,000	1,222.50
2006-12-04	2,485	2,515	2,460	2,485	32,857,300	1,242.50
2006-12-01	2,435	2,490	2,420	2,465	22,903,300	1,232.50
2006-11-30	2,425	2,450	2,415	2,425	19,999,500	1,212.50
2006-11-29	2,390	2,440	2,375	2,400	29,203,300	1,200
2006-11-28	2,265	2,380	2,260	2,370	30,751,200	1,185
2006-11-27	2,230	2,345	2,220	2,315	29,145,300	1,157.50
2006-11-24	2,280	2,300	2,210	2,255	28,037,700	1,127.50
2006-11-22	2,145	2,320	2,145	2,320	42,830,200	1,160
2006-11-21	2,195	2,215	2,115	2,140	18,081,300	1,070
2006-11-20	2,215	2,230	2,150	2,160	23,830,900	1,080
2006-11-17	2,290	2,295	2,235	2,245	21,704,500	1,122.50
2006-11-16	2,325	2,370	2,295	2,305	18,409,800	1,152.50
2006-11-15	2,370	2,385	2,320	2,330	19,537,700	1,165
2006-11-14	2,320	2,370	2,310	2,355	31,253,600	1,177.50
2006-11-13	2,270	2,320	2,255	2,295	33,499,800	1,147.50
2006-11-10	2,370	2,375	2,290	2,290	34,309,300	1,145
2006-11-09	2,345	2,390	2,340	2,380	29,430,100	1,190
2006-11-08	2,445	2,460	2,320	2,340	39,320,700	1,170
2006-11-07	2,445	2,465	2,420	2,440	32,065,400	1,220
2006-11-06	2,445	2,465	2,380	2,410	36,479,300	1,205
2006-11-02	2,400	2,495	2,380	2,440	48,155,200	1,220
2006-11-01	2,510	2,535	2,430	2,435	47,551,100	1,217.50
2006-10-31	2,590	2,615	2,560	2,560	40,016,400	1,280
2006-10-30	2,585	2,720	2,540	2,635	72,865,900	1,317.50
2006-10-27	2,665	2,675	2,595	2,615	32,952,500	1,307.50
2006-10-26	2,605	2,710	2,590	2,665	41,413,100	1,332.50
2006-10-25	2,665	2,680	2,580	2,590	36,025,300	1,295
2006-10-24	2,785	2,790	2,645	2,655	56,562,100	1,327.50
2006-10-23	2,590	2,690	2,550	2,685	40,036,800	1,342.50
2006-10-20	2,635	2,640	2,580	2,595	30,659,200	1,297.50
2006-10-19	2,675	2,700	2,625	2,645	47,085,200	1,322.50
2006-10-18	2,485	2,645	2,485	2,645	53,394,100	1,322.50
2006-10-17	2,550	2,555	2,490	2,505	31,060,500	1,252.50
2006-10-16	2,490	2,540	2,475	2,540	36,579,600	1,270
2006-10-13	2,440	2,470	2,415	2,465	33,103,900	1,232.50
2006-10-12	2,370	2,430	2,360	2,405	31,298,200	1,202.50
2006-10-11	2,440	2,470	2,380	2,400	37,785,100	1,200
2006-10-10	2,460	2,485	2,425	2,450	35,624,500	1,225
2006-10-06	2,475	2,510	2,420	2,475	35,851,500	1,237.50
2006-10-05	2,540	2,550	2,430	2,475	51,162,000	1,237.50
2006-10-04	2,530	2,585	2,410	2,420	78,267,000	1,210
2006-10-03	2,375	2,460	2,365	2,435	45,466,300	1,217.50
2006-10-02	2,435	2,480	2,390	2,395	75,139,400	1,197.50
2006-09-29	2,315	2,460	2,310	2,445	78,874,200	1,222.50
2006-09-28	2,230	2,290	2,220	2,280	36,494,200	1,140
2006-09-27	2,235	2,250	2,185	2,210	31,527,800	1,105
2006-09-26	2,140	2,220	2,135	2,190	39,148,700	1,095
2006-09-25	2,140	2,165	2,100	2,110	23,275,100	1,055
2006-09-22	2,075	2,150	2,065	2,130	34,525,600	1,065
2006-09-21	2,080	2,100	2,040	2,095	28,492,300	1,047.50
2006-09-20	2,105	2,115	2,020	2,075	32,206,000	1,037.50
2006-09-19	2,120	2,160	2,110	2,140	29,832,400	1,070
2006-09-15	2,065	2,130	2,055	2,095	28,084,100	1,047.50
2006-09-14	2,160	2,165	2,050	2,075	41,068,400	1,037.50
2006-09-13	2,195	2,220	2,130	2,135	32,363,700	1,067.50
2006-09-12	2,165	2,220	2,120	2,155	59,435,700	1,077.50
2006-09-11	2,230	2,250	2,130	2,145	33,154,800	1,072.50
2006-09-08	2,200	2,245	2,140	2,220	57,466,500	1,110
2006-09-07	2,140	2,235	2,115	2,210	53,885,000	1,105
2006-09-06	2,270	2,295	2,145	2,180	60,219,200	1,090
2006-09-05	2,215	2,320	2,195	2,310	58,738,800	1,155
2006-09-04	2,135	2,210	2,100	2,185	42,850,400	1,092.50
2006-09-01	2,050	2,085	2,025	2,085	27,513,400	1,042.50
2006-08-31	2,040	2,090	2,025	2,040	25,630,900	1,020
2006-08-30	2,125	2,145	2,005	2,030	37,874,100	1,015
2006-08-29	2,050	2,100	2,050	2,100	32,837,000	1,050
2006-08-28	2,005	2,085	1,995	2,020	56,627,500	1,010
2006-08-25	2,325	2,330	2,130	2,140	57,654,000	1,070
2006-08-24	2,420	2,440	2,370	2,370	27,814,500	1,185
2006-08-23	2,390	2,445	2,385	2,420	29,735,800	1,210
2006-08-22	2,350	2,405	2,340	2,390	22,339,400	1,195
2006-08-21	2,405	2,420	2,345	2,365	20,669,900	1,182.50
2006-08-18	2,400	2,430	2,390	2,390	23,414,200	1,195
2006-08-17	2,445	2,470	2,400	2,410	26,509,900	1,205
2006-08-16	2,410	2,430	2,375	2,405	35,764,100	1,202.50
2006-08-15	2,450	2,480	2,345	2,345	43,291,500	1,172.50
2006-08-14	2,380	2,460	2,370	2,450	37,693,300	1,225
2006-08-11	2,355	2,410	2,340	2,380	55,143,500	1,190
2006-08-10	2,270	2,365	2,250	2,345	57,651,300	1,172.50
2006-08-09	2,200	2,300	2,140	2,285	46,010,300	1,142.50
2006-08-08	2,150	2,185	2,120	2,180	21,612,800	1,090
2006-08-07	2,200	2,215	2,135	2,145	29,245,900	1,072.50
2006-08-04	2,160	2,215	2,160	2,210	29,910,900	1,105
2006-08-03	2,225	2,230	2,135	2,165	36,916,800	1,082.50
2006-08-02	2,170	2,205	2,145	2,200	36,131,400	1,100
2006-08-01	2,080	2,175	2,070	2,175	33,427,700	1,087.50
2006-07-31	2,135	2,145	2,090	2,105	26,178,100	1,052.50
2006-07-28	2,035	2,065	2,000	2,060	26,717,300	1,030
2006-07-27	1,967	2,060	1,941	2,030	35,695,100	1,015
2006-07-26	2,065	2,080	1,962	1,966	35,654,500	983
2006-07-25	2,070	2,105	2,035	2,050	30,732,200	1,025
2006-07-24	1,972	2,005	1,940	1,987	29,127,000	993.50
2006-07-21	2,065	2,070	1,998	2,035	36,644,700	1,017.50
2006-07-20	1,990	2,100	1,981	2,095	54,564,500	1,047.50
2006-07-19	2,000	2,025	1,894	1,900	41,037,800	950
2006-07-18	2,095	2,115	1,962	1,973	44,993,600	986.50
2006-07-14	2,070	2,160	2,065	2,105	40,802,900	1,052.50
2006-07-13	2,225	2,275	2,110	2,120	37,778,000	1,060
2006-07-12	2,210	2,285	2,205	2,250	44,759,900	1,125
2006-07-11	2,300	2,320	2,180	2,205	49,698,600	1,102.50
2006-07-10	2,220	2,365	2,165	2,335	77,439,400	1,167.50
2006-07-07	2,535	2,540	2,280	2,300	79,604,400	1,150
2006-07-06	2,660	2,700	2,550	2,575	43,230,200	1,287.50
2006-07-05	2,650	2,690	2,645	2,655	23,907,500	1,327.50
2006-07-04	2,725	2,765	2,685	2,690	35,913,000	1,345
2006-07-03	2,560	2,725	2,535	2,700	50,356,200	1,350
2006-06-30	2,540	2,570	2,490	2,565	30,330,600	1,282.50
2006-06-29	2,505	2,510	2,475	2,500	12,638,800	1,250
2006-06-28	2,500	2,530	2,475	2,485	26,442,700	1,242.50
2006-06-27	2,495	2,545	2,475	2,530	29,314,000	1,265
2006-06-26	2,525	2,530	2,470	2,485	18,549,800	1,242.50
2006-06-23	2,445	2,525	2,445	2,520	29,365,600	1,260
2006-06-22	2,480	2,490	2,445	2,485	30,739,000	1,242.50
2006-06-21	2,455	2,490	2,385	2,430	34,953,800	1,215
2006-06-20	2,545	2,565	2,430	2,440	29,767,400	1,220
2006-06-19	2,490	2,570	2,460	2,545	37,407,900	1,272.50
2006-06-16	2,630	2,630	2,460	2,475	43,925,900	1,237.50
2006-06-15	2,600	2,605	2,505	2,510	38,053,400	1,255
2006-06-14	2,305	2,505	2,295	2,490	52,122,000	1,245
2006-06-13	2,380	2,450	2,325	2,325	40,744,700	1,162.50
2006-06-12	2,390	2,465	2,350	2,460	38,412,000	1,230
2006-06-09	2,270	2,435	2,270	2,420	62,666,000	1,210
2006-06-08	2,340	2,350	2,270	2,305	47,236,200	1,152.50
2006-06-07	2,415	2,480	2,375	2,380	43,146,200	1,190
2006-06-06	2,460	2,500	2,425	2,440	40,167,700	1,220
2006-06-05	2,550	2,640	2,485	2,540	56,363,300	1,270
2006-06-02	2,505	2,605	2,160	2,590	80,239,300	1,295
2006-06-01	2,730	2,745	2,465	2,510	58,531,300	1,255
2006-05-31	2,800	2,820	2,700	2,720	29,053,900	1,360
2006-05-30	2,890	2,920	2,865	2,875	20,833,600	1,437.50
2006-05-29	2,945	2,980	2,895	2,895	19,436,000	1,447.50
2006-05-26	2,990	3,020	2,905	2,940	23,875,100	1,470
2006-05-25	2,860	3,000	2,845	2,985	42,936,200	1,492.50
2006-05-24	2,870	2,885	2,815	2,880	19,069,700	1,440
2006-05-23	2,855	2,875	2,795	2,835	31,153,100	1,417.50
2006-05-22	3,050	3,060	2,895	2,895	26,431,600	1,447.50
2006-05-19	2,920	3,020	2,865	3,010	35,438,400	1,505
2006-05-18	2,790	2,940	2,770	2,920	34,947,900	1,460
2006-05-17	2,885	2,905	2,775	2,885	29,002,300	1,442.50
2006-05-16	3,010	3,040	2,825	2,835	31,924,000	1,417.50
2006-05-15	2,940	3,110	2,935	3,000	44,297,200	1,500
2006-05-12	2,965	2,965	2,915	2,925	26,297,700	1,462.50
2006-05-11	3,060	3,150	3,010	3,020	30,839,700	1,510
2006-05-10	3,110	3,150	3,020	3,040	24,050,700	1,520
2006-05-09	3,030	3,120	3,010	3,090	24,686,000	1,545
2006-05-08	2,930	3,060	2,905	3,050	32,305,200	1,525
2006-05-02	2,785	2,900	2,775	2,900	29,430,400	1,450
2006-05-01	2,930	2,940	2,825	2,825	21,817,400	1,412.50
2006-04-28	2,930	2,965	2,910	2,930	16,422,800	1,465
2006-04-27	2,960	2,985	2,925	2,930	13,733,900	1,465
2006-04-26	3,040	3,040	2,915	2,960	30,097,800	1,480
2006-04-25	2,965	3,050	2,940	3,030	34,810,300	1,515
2006-04-24	2,960	3,030	2,905	2,930	31,043,500	1,465
2006-04-21	3,110	3,120	2,980	2,990	29,578,000	1,495
2006-04-20	3,150	3,170	3,070	3,080	16,176,300	1,540
2006-04-19	3,240	3,270	3,140	3,150	15,150,300	1,575
2006-04-18	3,080	3,230	3,060	3,190	23,935,800	1,595
2006-04-17	3,190	3,200	3,070	3,080	18,957,600	1,540
2006-04-14	3,290	3,300	3,210	3,220	17,506,900	1,610
2006-04-13	3,390	3,400	3,270	3,280	17,304,800	1,640
2006-04-12	3,350	3,390	3,340	3,360	9,607,700	1,680
2006-04-11	3,360	3,420	3,330	3,380	17,809,900	1,690
2006-04-10	3,410	3,470	3,340	3,370	19,188,400	1,685
2006-04-07	3,390	3,450	3,360	3,440	20,389,800	1,720
2006-04-06	3,390	3,450	3,340	3,380	17,945,600	1,690
2006-04-05	3,520	3,560	3,380	3,420	23,476,600	1,710
2006-04-04	3,520	3,570	3,490	3,510	21,337,900	1,755
2006-04-03	3,490	3,590	3,430	3,560	30,488,000	1,780
2006-03-31	3,370	3,500	3,350	3,450	26,611,000	1,725
2006-03-30	3,410	3,450	3,330	3,370	25,750,000	1,685
2006-03-29	3,220	3,420	3,170	3,380	56,258,100	1,690
2006-03-28	3,050	3,200	3,030	3,190	25,091,800	1,595
2006-03-27	3,110	3,130	3,050	3,070	10,435,200	1,535
2006-03-24	3,000	3,100	2,990	3,060	23,237,100	1,530
2006-03-23	3,100	3,110	3,000	3,000	14,164,400	1,500
2006-03-22	3,180	3,180	3,080	3,080	17,019,300	1,540
2006-03-20	3,270	3,280	3,160	3,190	22,711,000	1,595
2006-03-17	3,030	3,140	2,960	3,140	31,781,700	1,570
2006-03-16	3,030	3,060	2,970	3,020	23,152,600	1,510
2006-03-15	3,140	3,170	3,040	3,060	14,375,700	1,530
2006-03-14	3,140	3,170	3,110	3,130	13,287,200	1,565
2006-03-13	3,240	3,260	3,130	3,140	16,937,700	1,570
2006-03-10	3,110	3,250	3,110	3,200	38,202,200	1,600
2006-03-09	3,080	3,200	3,080	3,130	38,665,400	1,565
2006-03-08	3,040	3,140	2,975	3,060	50,702,300	1,530
2006-03-07	3,330	3,340	3,060	3,140	65,923,700	1,570
2006-03-06	3,510	3,520	3,380	3,430	45,120,700	1,715
2006-03-03	3,340	3,430	3,250	3,310	35,359,800	1,655
2006-03-02	3,500	3,520	3,340	3,370	24,953,900	1,685
2006-03-01	3,500	3,550	3,420	3,460	30,206,700	1,730
2006-02-28	3,710	3,730	3,550	3,600	19,273,100	1,800
2006-02-27	3,770	3,830	3,680	3,680	24,774,100	1,840
2006-02-24	3,640	3,790	3,620	3,740	35,537,500	1,870
2006-02-23	3,640	3,710	3,610	3,670	34,373,700	1,835
2006-02-22	3,650	3,690	3,550	3,570	48,229,700	1,785
2006-02-21	3,440	3,740	3,360	3,730	61,644,000	1,865
2006-02-20	3,420	3,440	3,270	3,270	47,366,800	1,635
2006-02-17	3,630	3,690	3,470	3,480	36,944,900	1,740
2006-02-16	3,590	3,710	3,510	3,580	49,019,100	1,790
2006-02-15	3,820	3,840	3,620	3,640	46,325,300	1,820
2006-02-14	3,580	3,800	3,350	3,800	65,704,200	1,900
2006-02-13	3,900	3,980	3,630	3,640	52,093,900	1,820
2006-02-10	4,090	4,140	3,840	4,050	41,760,700	2,025
2006-02-09	4,250	4,300	3,960	4,050	51,176,300	2,025
2006-02-08	4,340	4,430	4,170	4,180	44,141,000	2,090
2006-02-07	4,320	4,420	4,270	4,410	36,285,400	2,205
2006-02-06	4,250	4,300	4,150	4,290	43,667,100	2,145
2006-02-03	3,980	4,220	3,960	4,200	42,201,000	2,100
2006-02-02	4,050	4,080	3,980	4,030	24,253,400	2,015
2006-02-01	3,940	4,070	3,910	3,950	38,942,200	1,975
2006-01-31	3,750	4,000	3,740	3,950	44,388,700	1,975
2006-01-30	3,750	3,840	3,700	3,750	29,369,500	1,875
2006-01-27	3,670	3,690	3,560	3,670	22,473,600	1,835
2006-01-26	3,670	3,710	3,540	3,570	28,481,700	1,785
2006-01-25	3,700	3,820	3,570	3,590	41,920,400	1,795
2006-01-24	3,610	3,750	3,550	3,640	50,066,100	1,820
2006-01-23	3,500	3,620	3,340	3,360	48,574,700	1,680
2006-01-20	3,980	3,980	3,470	3,650	65,098,500	1,825
2006-01-19	3,440	3,840	3,440	3,840	67,815,904	1,920
2006-01-18	3,590	3,690	3,340	3,340	60,458,800	1,670
2006-01-17	4,150	4,300	3,820	3,840	46,754,900	1,920
2006-01-16	4,350	4,440	4,300	4,320	24,077,400	2,160
2006-01-13	4,300	4,490	4,230	4,450	32,457,700	2,225
2006-01-12	4,420	4,430	4,260	4,290	29,139,900	2,145
2006-01-11	4,150	4,420	4,100	4,420	48,823,500	2,210
2006-01-10	4,520	4,560	4,180	4,180	45,727,000	2,090
2006-01-06	4,580	4,770	4,350	4,500	68,036,000	2,250
2006-01-05	4,850	4,940	4,580	4,580	40,688,600	2,290
2006-01-04	5,190	5,190	4,900	4,940	30,690,800	2,470

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
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