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	289.38
2006-12-28	2,385	2,395	2,340	2,355	10,941,600	294.38
2006-12-27	2,405	2,425	2,370	2,385	13,050,300	298.13
2006-12-26	2,365	2,425	2,360	2,400	14,778,800	300
2006-12-25	2,430	2,435	2,375	2,385	9,272,600	298.13
2006-12-22	2,450	2,460	2,415	2,440	8,566,100	305
2006-12-21	2,500	2,510	2,445	2,445	12,215,200	305.63
2006-12-20	2,445	2,500	2,445	2,490	13,745,900	311.25
2006-12-19	2,500	2,515	2,435	2,440	16,311,200	305
2006-12-18	2,540	2,550	2,505	2,530	16,782,800	316.25
2006-12-15	2,550	2,565	2,530	2,535	23,256,400	316.88
2006-12-14	2,490	2,530	2,470	2,525	26,654,400	315.63
2006-12-13	2,455	2,490	2,445	2,485	19,110,600	310.63
2006-12-12	2,425	2,465	2,425	2,445	14,879,000	305.63
2006-12-11	2,465	2,470	2,400	2,415	12,344,400	301.88
2006-12-08	2,440	2,515	2,440	2,440	28,538,800	305
2006-12-07	2,500	2,510	2,465	2,475	14,839,500	309.38
2006-12-06	2,450	2,495	2,445	2,485	21,471,700	310.63
2006-12-05	2,520	2,525	2,440	2,445	19,765,000	305.63
2006-12-04	2,485	2,515	2,460	2,485	32,857,300	310.63
2006-12-01	2,435	2,490	2,420	2,465	22,903,300	308.13
2006-11-30	2,425	2,450	2,415	2,425	19,999,500	303.13
2006-11-29	2,390	2,440	2,375	2,400	29,203,300	300
2006-11-28	2,265	2,380	2,260	2,370	30,751,200	296.25
2006-11-27	2,230	2,345	2,220	2,315	29,145,300	289.38
2006-11-24	2,280	2,300	2,210	2,255	28,037,700	281.88
2006-11-22	2,145	2,320	2,145	2,320	42,830,200	290
2006-11-21	2,195	2,215	2,115	2,140	18,081,300	267.50
2006-11-20	2,215	2,230	2,150	2,160	23,830,900	270
2006-11-17	2,290	2,295	2,235	2,245	21,704,500	280.63
2006-11-16	2,325	2,370	2,295	2,305	18,409,800	288.13
2006-11-15	2,370	2,385	2,320	2,330	19,537,700	291.25
2006-11-14	2,320	2,370	2,310	2,355	31,253,600	294.38
2006-11-13	2,270	2,320	2,255	2,295	33,499,800	286.88
2006-11-10	2,370	2,375	2,290	2,290	34,309,300	286.25
2006-11-09	2,345	2,390	2,340	2,380	29,430,100	297.50
2006-11-08	2,445	2,460	2,320	2,340	39,320,700	292.50
2006-11-07	2,445	2,465	2,420	2,440	32,065,400	305
2006-11-06	2,445	2,465	2,380	2,410	36,479,300	301.25
2006-11-02	2,400	2,495	2,380	2,440	48,155,200	305
2006-11-01	2,510	2,535	2,430	2,435	47,551,100	304.38
2006-10-31	2,590	2,615	2,560	2,560	40,016,400	320
2006-10-30	2,585	2,720	2,540	2,635	72,865,900	329.38
2006-10-27	2,665	2,675	2,595	2,615	32,952,500	326.88
2006-10-26	2,605	2,710	2,590	2,665	41,413,100	333.13
2006-10-25	2,665	2,680	2,580	2,590	36,025,300	323.75
2006-10-24	2,785	2,790	2,645	2,655	56,562,100	331.88
2006-10-23	2,590	2,690	2,550	2,685	40,036,800	335.63
2006-10-20	2,635	2,640	2,580	2,595	30,659,200	324.38
2006-10-19	2,675	2,700	2,625	2,645	47,085,200	330.63
2006-10-18	2,485	2,645	2,485	2,645	53,394,100	330.63
2006-10-17	2,550	2,555	2,490	2,505	31,060,500	313.13
2006-10-16	2,490	2,540	2,475	2,540	36,579,600	317.50
2006-10-13	2,440	2,470	2,415	2,465	33,103,900	308.13
2006-10-12	2,370	2,430	2,360	2,405	31,298,200	300.63
2006-10-11	2,440	2,470	2,380	2,400	37,785,100	300
2006-10-10	2,460	2,485	2,425	2,450	35,624,500	306.25
2006-10-06	2,475	2,510	2,420	2,475	35,851,500	309.38
2006-10-05	2,540	2,550	2,430	2,475	51,162,000	309.38
2006-10-04	2,530	2,585	2,410	2,420	78,267,000	302.50
2006-10-03	2,375	2,460	2,365	2,435	45,466,300	304.38
2006-10-02	2,435	2,480	2,390	2,395	75,139,400	299.38
2006-09-29	2,315	2,460	2,310	2,445	78,874,200	305.63
2006-09-28	2,230	2,290	2,220	2,280	36,494,200	285
2006-09-27	2,235	2,250	2,185	2,210	31,527,800	276.25
2006-09-26	2,140	2,220	2,135	2,190	39,148,700	273.75
2006-09-25	2,140	2,165	2,100	2,110	23,275,100	263.75
2006-09-22	2,075	2,150	2,065	2,130	34,525,600	266.25
2006-09-21	2,080	2,100	2,040	2,095	28,492,300	261.88
2006-09-20	2,105	2,115	2,020	2,075	32,206,000	259.38
2006-09-19	2,120	2,160	2,110	2,140	29,832,400	267.50
2006-09-15	2,065	2,130	2,055	2,095	28,084,100	261.88
2006-09-14	2,160	2,165	2,050	2,075	41,068,400	259.38
2006-09-13	2,195	2,220	2,130	2,135	32,363,700	266.88
2006-09-12	2,165	2,220	2,120	2,155	59,435,700	269.38
2006-09-11	2,230	2,250	2,130	2,145	33,154,800	268.13
2006-09-08	2,200	2,245	2,140	2,220	57,466,500	277.50
2006-09-07	2,140	2,235	2,115	2,210	53,885,000	276.25
2006-09-06	2,270	2,295	2,145	2,180	60,219,200	272.50
2006-09-05	2,215	2,320	2,195	2,310	58,738,800	288.75
2006-09-04	2,135	2,210	2,100	2,185	42,850,400	273.13
2006-09-01	2,050	2,085	2,025	2,085	27,513,400	260.63
2006-08-31	2,040	2,090	2,025	2,040	25,630,900	255
2006-08-30	2,125	2,145	2,005	2,030	37,874,100	253.75
2006-08-29	2,050	2,100	2,050	2,100	32,837,000	262.50
2006-08-28	2,005	2,085	1,995	2,020	56,627,500	252.50
2006-08-25	2,325	2,330	2,130	2,140	57,654,000	267.50
2006-08-24	2,420	2,440	2,370	2,370	27,814,500	296.25
2006-08-23	2,390	2,445	2,385	2,420	29,735,800	302.50
2006-08-22	2,350	2,405	2,340	2,390	22,339,400	298.75
2006-08-21	2,405	2,420	2,345	2,365	20,669,900	295.63
2006-08-18	2,400	2,430	2,390	2,390	23,414,200	298.75
2006-08-17	2,445	2,470	2,400	2,410	26,509,900	301.25
2006-08-16	2,410	2,430	2,375	2,405	35,764,100	300.63
2006-08-15	2,450	2,480	2,345	2,345	43,291,500	293.13
2006-08-14	2,380	2,460	2,370	2,450	37,693,300	306.25
2006-08-11	2,355	2,410	2,340	2,380	55,143,500	297.50
2006-08-10	2,270	2,365	2,250	2,345	57,651,300	293.13
2006-08-09	2,200	2,300	2,140	2,285	46,010,300	285.63
2006-08-08	2,150	2,185	2,120	2,180	21,612,800	272.50
2006-08-07	2,200	2,215	2,135	2,145	29,245,900	268.13
2006-08-04	2,160	2,215	2,160	2,210	29,910,900	276.25
2006-08-03	2,225	2,230	2,135	2,165	36,916,800	270.63
2006-08-02	2,170	2,205	2,145	2,200	36,131,400	275
2006-08-01	2,080	2,175	2,070	2,175	33,427,700	271.88
2006-07-31	2,135	2,145	2,090	2,105	26,178,100	263.13
2006-07-28	2,035	2,065	2,000	2,060	26,717,300	257.50
2006-07-27	1,967	2,060	1,941	2,030	35,695,100	253.75
2006-07-26	2,065	2,080	1,962	1,966	35,654,500	245.75
2006-07-25	2,070	2,105	2,035	2,050	30,732,200	256.25
2006-07-24	1,972	2,005	1,940	1,987	29,127,000	248.38
2006-07-21	2,065	2,070	1,998	2,035	36,644,700	254.38
2006-07-20	1,990	2,100	1,981	2,095	54,564,500	261.88
2006-07-19	2,000	2,025	1,894	1,900	41,037,800	237.50
2006-07-18	2,095	2,115	1,962	1,973	44,993,600	246.63
2006-07-14	2,070	2,160	2,065	2,105	40,802,900	263.13
2006-07-13	2,225	2,275	2,110	2,120	37,778,000	265
2006-07-12	2,210	2,285	2,205	2,250	44,759,900	281.25
2006-07-11	2,300	2,320	2,180	2,205	49,698,600	275.63
2006-07-10	2,220	2,365	2,165	2,335	77,439,400	291.88
2006-07-07	2,535	2,540	2,280	2,300	79,604,400	287.50
2006-07-06	2,660	2,700	2,550	2,575	43,230,200	321.88
2006-07-05	2,650	2,690	2,645	2,655	23,907,500	331.88
2006-07-04	2,725	2,765	2,685	2,690	35,913,000	336.25
2006-07-03	2,560	2,725	2,535	2,700	50,356,200	337.50
2006-06-30	2,540	2,570	2,490	2,565	30,330,600	320.63
2006-06-29	2,505	2,510	2,475	2,500	12,638,800	312.50
2006-06-28	2,500	2,530	2,475	2,485	26,442,700	310.63
2006-06-27	2,495	2,545	2,475	2,530	29,314,000	316.25
2006-06-26	2,525	2,530	2,470	2,485	18,549,800	310.63
2006-06-23	2,445	2,525	2,445	2,520	29,365,600	315
2006-06-22	2,480	2,490	2,445	2,485	30,739,000	310.63
2006-06-21	2,455	2,490	2,385	2,430	34,953,800	303.75
2006-06-20	2,545	2,565	2,430	2,440	29,767,400	305
2006-06-19	2,490	2,570	2,460	2,545	37,407,900	318.13
2006-06-16	2,630	2,630	2,460	2,475	43,925,900	309.38
2006-06-15	2,600	2,605	2,505	2,510	38,053,400	313.75
2006-06-14	2,305	2,505	2,295	2,490	52,122,000	311.25
2006-06-13	2,380	2,450	2,325	2,325	40,744,700	290.63
2006-06-12	2,390	2,465	2,350	2,460	38,412,000	307.50
2006-06-09	2,270	2,435	2,270	2,420	62,666,000	302.50
2006-06-08	2,340	2,350	2,270	2,305	47,236,200	288.13
2006-06-07	2,415	2,480	2,375	2,380	43,146,200	297.50
2006-06-06	2,460	2,500	2,425	2,440	40,167,700	305
2006-06-05	2,550	2,640	2,485	2,540	56,363,300	317.50
2006-06-02	2,505	2,605	2,160	2,590	80,239,300	323.75
2006-06-01	2,730	2,745	2,465	2,510	58,531,300	313.75
2006-05-31	2,800	2,820	2,700	2,720	29,053,900	340
2006-05-30	2,890	2,920	2,865	2,875	20,833,600	359.38
2006-05-29	2,945	2,980	2,895	2,895	19,436,000	361.88
2006-05-26	2,990	3,020	2,905	2,940	23,875,100	367.50
2006-05-25	2,860	3,000	2,845	2,985	42,936,200	373.13
2006-05-24	2,870	2,885	2,815	2,880	19,069,700	360
2006-05-23	2,855	2,875	2,795	2,835	31,153,100	354.38
2006-05-22	3,050	3,060	2,895	2,895	26,431,600	361.88
2006-05-19	2,920	3,020	2,865	3,010	35,438,400	376.25
2006-05-18	2,790	2,940	2,770	2,920	34,947,900	365
2006-05-17	2,885	2,905	2,775	2,885	29,002,300	360.63
2006-05-16	3,010	3,040	2,825	2,835	31,924,000	354.38
2006-05-15	2,940	3,110	2,935	3,000	44,297,200	375
2006-05-12	2,965	2,965	2,915	2,925	26,297,700	365.63
2006-05-11	3,060	3,150	3,010	3,020	30,839,700	377.50
2006-05-10	3,110	3,150	3,020	3,040	24,050,700	380
2006-05-09	3,030	3,120	3,010	3,090	24,686,000	386.25
2006-05-08	2,930	3,060	2,905	3,050	32,305,200	381.25
2006-05-02	2,785	2,900	2,775	2,900	29,430,400	362.50
2006-05-01	2,930	2,940	2,825	2,825	21,817,400	353.13
2006-04-28	2,930	2,965	2,910	2,930	16,422,800	366.25
2006-04-27	2,960	2,985	2,925	2,930	13,733,900	366.25
2006-04-26	3,040	3,040	2,915	2,960	30,097,800	370
2006-04-25	2,965	3,050	2,940	3,030	34,810,300	378.75
2006-04-24	2,960	3,030	2,905	2,930	31,043,500	366.25
2006-04-21	3,110	3,120	2,980	2,990	29,578,000	373.75
2006-04-20	3,150	3,170	3,070	3,080	16,176,300	385
2006-04-19	3,240	3,270	3,140	3,150	15,150,300	393.75
2006-04-18	3,080	3,230	3,060	3,190	23,935,800	398.75
2006-04-17	3,190	3,200	3,070	3,080	18,957,600	385
2006-04-14	3,290	3,300	3,210	3,220	17,506,900	402.50
2006-04-13	3,390	3,400	3,270	3,280	17,304,800	410
2006-04-12	3,350	3,390	3,340	3,360	9,607,700	420
2006-04-11	3,360	3,420	3,330	3,380	17,809,900	422.50
2006-04-10	3,410	3,470	3,340	3,370	19,188,400	421.25
2006-04-07	3,390	3,450	3,360	3,440	20,389,800	430
2006-04-06	3,390	3,450	3,340	3,380	17,945,600	422.50
2006-04-05	3,520	3,560	3,380	3,420	23,476,600	427.50
2006-04-04	3,520	3,570	3,490	3,510	21,337,900	438.75
2006-04-03	3,490	3,590	3,430	3,560	30,488,000	445
2006-03-31	3,370	3,500	3,350	3,450	26,611,000	431.25
2006-03-30	3,410	3,450	3,330	3,370	25,750,000	421.25
2006-03-29	3,220	3,420	3,170	3,380	56,258,100	422.50
2006-03-28	3,050	3,200	3,030	3,190	25,091,800	398.75
2006-03-27	3,110	3,130	3,050	3,070	10,435,200	383.75
2006-03-24	3,000	3,100	2,990	3,060	23,237,100	382.50
2006-03-23	3,100	3,110	3,000	3,000	14,164,400	375
2006-03-22	3,180	3,180	3,080	3,080	17,019,300	385
2006-03-20	3,270	3,280	3,160	3,190	22,711,000	398.75
2006-03-17	3,030	3,140	2,960	3,140	31,781,700	392.50
2006-03-16	3,030	3,060	2,970	3,020	23,152,600	377.50
2006-03-15	3,140	3,170	3,040	3,060	14,375,700	382.50
2006-03-14	3,140	3,170	3,110	3,130	13,287,200	391.25
2006-03-13	3,240	3,260	3,130	3,140	16,937,700	392.50
2006-03-10	3,110	3,250	3,110	3,200	38,202,200	400
2006-03-09	3,080	3,200	3,080	3,130	38,665,400	391.25
2006-03-08	3,040	3,140	2,975	3,060	50,702,300	382.50
2006-03-07	3,330	3,340	3,060	3,140	65,923,700	392.50
2006-03-06	3,510	3,520	3,380	3,430	45,120,700	428.75
2006-03-03	3,340	3,430	3,250	3,310	35,359,800	413.75
2006-03-02	3,500	3,520	3,340	3,370	24,953,900	421.25
2006-03-01	3,500	3,550	3,420	3,460	30,206,700	432.50
2006-02-28	3,710	3,730	3,550	3,600	19,273,100	450
2006-02-27	3,770	3,830	3,680	3,680	24,774,100	460
2006-02-24	3,640	3,790	3,620	3,740	35,537,500	467.50
2006-02-23	3,640	3,710	3,610	3,670	34,373,700	458.75
2006-02-22	3,650	3,690	3,550	3,570	48,229,700	446.25
2006-02-21	3,440	3,740	3,360	3,730	61,644,000	466.25
2006-02-20	3,420	3,440	3,270	3,270	47,366,800	408.75
2006-02-17	3,630	3,690	3,470	3,480	36,944,900	435
2006-02-16	3,590	3,710	3,510	3,580	49,019,100	447.50
2006-02-15	3,820	3,840	3,620	3,640	46,325,300	455
2006-02-14	3,580	3,800	3,350	3,800	65,704,200	475
2006-02-13	3,900	3,980	3,630	3,640	52,093,900	455
2006-02-10	4,090	4,140	3,840	4,050	41,760,700	506.25
2006-02-09	4,250	4,300	3,960	4,050	51,176,300	506.25
2006-02-08	4,340	4,430	4,170	4,180	44,141,000	522.50
2006-02-07	4,320	4,420	4,270	4,410	36,285,400	551.25
2006-02-06	4,250	4,300	4,150	4,290	43,667,100	536.25
2006-02-03	3,980	4,220	3,960	4,200	42,201,000	525
2006-02-02	4,050	4,080	3,980	4,030	24,253,400	503.75
2006-02-01	3,940	4,070	3,910	3,950	38,942,200	493.75
2006-01-31	3,750	4,000	3,740	3,950	44,388,700	493.75
2006-01-30	3,750	3,840	3,700	3,750	29,369,500	468.75
2006-01-27	3,670	3,690	3,560	3,670	22,473,600	458.75
2006-01-26	3,670	3,710	3,540	3,570	28,481,700	446.25
2006-01-25	3,700	3,820	3,570	3,590	41,920,400	448.75
2006-01-24	3,610	3,750	3,550	3,640	50,066,100	455
2006-01-23	3,500	3,620	3,340	3,360	48,574,700	420
2006-01-20	3,980	3,980	3,470	3,650	65,098,500	456.25
2006-01-19	3,440	3,840	3,440	3,840	67,815,904	480
2006-01-18	3,590	3,690	3,340	3,340	60,458,800	417.50
2006-01-17	4,150	4,300	3,820	3,840	46,754,900	480
2006-01-16	4,350	4,440	4,300	4,320	24,077,400	540
2006-01-13	4,300	4,490	4,230	4,450	32,457,700	556.25
2006-01-12	4,420	4,430	4,260	4,290	29,139,900	536.25
2006-01-11	4,150	4,420	4,100	4,420	48,823,500	552.50
2006-01-10	4,520	4,560	4,180	4,180	45,727,000	522.50
2006-01-06	4,580	4,770	4,350	4,500	68,036,000	562.50
2006-01-05	4,850	4,940	4,580	4,580	40,688,600	572.50
2006-01-04	5,190	5,190	4,900	4,940	30,690,800	617.50

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