9984 ソフトバンクグループ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,345	2,365	2,295	2,310	6,160,000	1,155
2007-12-27	2,410	2,415	2,365	2,375	5,031,000	1,187.50
2007-12-26	2,375	2,395	2,340	2,395	5,600,500	1,197.50
2007-12-25	2,390	2,410	2,350	2,370	7,328,900	1,185
2007-12-21	2,235	2,345	2,230	2,340	12,622,800	1,170
2007-12-20	2,290	2,295	2,230	2,235	7,617,800	1,117.50
2007-12-19	2,320	2,335	2,270	2,290	7,547,900	1,145
2007-12-18	2,255	2,340	2,220	2,325	12,800,200	1,162.50
2007-12-17	2,380	2,420	2,280	2,285	13,086,700	1,142.50
2007-12-14	2,390	2,450	2,360	2,375	17,748,400	1,187.50
2007-12-13	2,495	2,500	2,375	2,390	18,293,300	1,195
2007-12-12	2,520	2,565	2,515	2,535	10,735,900	1,267.50
2007-12-11	2,610	2,625	2,550	2,580	8,727,900	1,290
2007-12-10	2,610	2,640	2,585	2,595	7,510,300	1,297.50
2007-12-07	2,640	2,670	2,615	2,615	14,007,600	1,307.50
2007-12-06	2,665	2,680	2,600	2,625	11,338,800	1,312.50
2007-12-05	2,605	2,655	2,580	2,635	11,340,700	1,317.50
2007-12-04	2,625	2,680	2,600	2,600	19,872,700	1,300
2007-12-03	2,565	2,615	2,545	2,610	16,137,500	1,305
2007-11-30	2,535	2,570	2,530	2,545	11,392,300	1,272.50
2007-11-29	2,545	2,550	2,500	2,525	11,770,200	1,262.50
2007-11-28	2,470	2,525	2,450	2,470	15,347,200	1,235
2007-11-27	2,415	2,485	2,395	2,475	12,940,000	1,237.50
2007-11-26	2,415	2,470	2,385	2,450	12,489,200	1,225
2007-11-22	2,300	2,415	2,295	2,400	20,351,100	1,200
2007-11-21	2,395	2,420	2,325	2,335	14,318,000	1,167.50
2007-11-20	2,275	2,430	2,270	2,425	20,637,200	1,212.50
2007-11-19	2,530	2,580	2,380	2,395	16,011,400	1,197.50
2007-11-16	2,515	2,535	2,490	2,510	11,857,000	1,255
2007-11-15	2,630	2,635	2,560	2,565	14,975,900	1,282.50
2007-11-14	2,540	2,640	2,525	2,640	19,132,500	1,320
2007-11-13	2,520	2,530	2,445	2,475	16,327,900	1,237.50
2007-11-12	2,500	2,535	2,440	2,510	18,466,800	1,255
2007-11-09	2,555	2,590	2,500	2,520	17,688,700	1,260
2007-11-08	2,505	2,560	2,460	2,555	30,049,200	1,277.50
2007-11-07	2,600	2,630	2,490	2,515	35,539,100	1,257.50
2007-11-06	2,655	2,740	2,490	2,500	48,090,300	1,250
2007-11-05	2,835	2,860	2,615	2,675	37,336,600	1,337.50
2007-11-02	2,740	2,885	2,715	2,820	49,306,200	1,410
2007-11-01	2,710	2,825	2,685	2,810	32,188,700	1,405
2007-10-31	2,740	2,745	2,630	2,670	18,039,300	1,335
2007-10-30	2,720	2,750	2,700	2,745	21,169,100	1,372.50
2007-10-29	2,715	2,770	2,650	2,720	29,113,500	1,360
2007-10-26	2,455	2,685	2,450	2,675	23,461,500	1,337.50
2007-10-25	2,570	2,575	2,445	2,460	11,745,200	1,230
2007-10-24	2,575	2,610	2,540	2,575	13,407,000	1,287.50
2007-10-23	2,630	2,660	2,535	2,540	15,407,400	1,270
2007-10-22	2,540	2,625	2,525	2,605	22,574,700	1,302.50
2007-10-19	2,620	2,680	2,605	2,660	21,167,900	1,330
2007-10-18	2,625	2,660	2,595	2,635	23,659,600	1,317.50
2007-10-17	2,720	2,730	2,535	2,575	38,361,800	1,287.50
2007-10-16	2,600	2,715	2,585	2,705	34,531,000	1,352.50
2007-10-15	2,580	2,655	2,560	2,630	28,428,100	1,315
2007-10-12	2,575	2,585	2,505	2,540	24,572,300	1,270
2007-10-11	2,425	2,590	2,425	2,575	31,263,800	1,287.50
2007-10-10	2,440	2,495	2,435	2,440	29,252,800	1,220
2007-10-09	2,400	2,450	2,400	2,410	29,085,800	1,205
2007-10-05	2,230	2,380	2,215	2,360	24,880,700	1,180
2007-10-04	2,215	2,295	2,205	2,240	14,002,400	1,120
2007-10-03	2,160	2,240	2,140	2,230	11,915,300	1,115
2007-10-02	2,175	2,185	2,140	2,155	8,637,200	1,077.50
2007-10-01	2,125	2,175	2,115	2,140	7,740,000	1,070
2007-09-28	2,145	2,160	2,095	2,120	9,041,900	1,060
2007-09-27	2,120	2,145	2,085	2,130	18,061,900	1,065
2007-09-26	1,977	2,060	1,977	2,055	9,546,000	1,027.50
2007-09-25	2,010	2,010	1,966	1,982	7,403,300	991
2007-09-21	1,969	2,020	1,963	2,005	9,962,600	1,002.50
2007-09-20	2,015	2,020	1,953	1,980	11,630,100	990
2007-09-19	2,015	2,030	1,978	2,010	8,966,200	1,005
2007-09-18	2,025	2,030	1,951	1,951	13,216,300	975.50
2007-09-14	2,015	2,045	2,005	2,045	15,998,000	1,022.50
2007-09-13	1,990	2,025	1,986	1,995	9,897,100	997.50
2007-09-12	2,055	2,070	2,000	2,010	10,218,500	1,005
2007-09-11	2,015	2,075	1,984	2,050	15,359,700	1,025
2007-09-10	2,050	2,060	2,020	2,030	14,266,900	1,015
2007-09-07	2,165	2,200	2,115	2,130	11,601,300	1,065
2007-09-06	2,095	2,205	2,050	2,200	17,159,000	1,100
2007-09-05	2,150	2,180	2,095	2,105	11,159,100	1,052.50
2007-09-04	2,165	2,190	2,120	2,130	11,169,100	1,065
2007-09-03	2,210	2,225	2,185	2,185	6,619,600	1,092.50
2007-08-31	2,195	2,230	2,160	2,225	8,806,400	1,112.50
2007-08-30	2,270	2,290	2,190	2,210	11,328,200	1,105
2007-08-29	2,245	2,270	2,235	2,250	11,226,000	1,125
2007-08-28	2,255	2,330	2,245	2,310	12,006,300	1,155
2007-08-27	2,290	2,295	2,255	2,270	6,582,400	1,135
2007-08-24	2,280	2,290	2,245	2,270	7,695,000	1,135
2007-08-23	2,330	2,330	2,260	2,290	8,508,300	1,145
2007-08-22	2,255	2,310	2,240	2,260	7,830,600	1,130
2007-08-21	2,265	2,345	2,260	2,295	12,065,600	1,147.50
2007-08-20	2,260	2,300	2,220	2,250	13,259,000	1,125
2007-08-17	2,295	2,310	2,115	2,140	18,365,600	1,070
2007-08-16	2,320	2,340	2,240	2,310	16,711,100	1,155
2007-08-15	2,450	2,475	2,385	2,395	12,194,700	1,197.50
2007-08-14	2,545	2,545	2,500	2,515	7,646,400	1,257.50
2007-08-13	2,595	2,615	2,520	2,540	9,114,500	1,270
2007-08-10	2,560	2,660	2,510	2,550	21,645,300	1,275
2007-08-09	2,595	2,685	2,595	2,600	29,255,400	1,300
2007-08-08	2,470	2,575	2,470	2,555	19,159,800	1,277.50
2007-08-07	2,455	2,480	2,405	2,445	13,390,000	1,222.50
2007-08-06	2,410	2,485	2,410	2,450	11,195,300	1,225
2007-08-03	2,470	2,545	2,460	2,480	15,152,000	1,240
2007-08-02	2,425	2,465	2,375	2,460	14,054,000	1,230
2007-08-01	2,490	2,495	2,400	2,410	12,635,800	1,205
2007-07-31	2,490	2,535	2,490	2,515	7,008,200	1,257.50
2007-07-30	2,495	2,510	2,465	2,490	6,849,400	1,245
2007-07-27	2,500	2,535	2,480	2,515	8,744,500	1,257.50
2007-07-26	2,585	2,620	2,560	2,565	6,042,600	1,282.50
2007-07-25	2,580	2,645	2,555	2,605	11,971,600	1,302.50
2007-07-24	2,605	2,645	2,555	2,620	13,786,900	1,310
2007-07-23	2,650	2,655	2,555	2,575	11,276,600	1,287.50
2007-07-20	2,725	2,730	2,655	2,665	9,455,600	1,332.50
2007-07-19	2,750	2,770	2,735	2,740	8,094,200	1,370
2007-07-18	2,725	2,730	2,705	2,725	7,809,300	1,362.50
2007-07-17	2,730	2,755	2,720	2,745	7,527,900	1,372.50
2007-07-13	2,695	2,760	2,690	2,735	16,230,600	1,367.50
2007-07-12	2,715	2,715	2,655	2,675	6,955,700	1,337.50
2007-07-11	2,710	2,735	2,680	2,695	10,237,500	1,347.50
2007-07-10	2,730	2,745	2,695	2,710	7,742,100	1,355
2007-07-09	2,805	2,810	2,735	2,760	10,245,500	1,380
2007-07-06	2,785	2,850	2,770	2,795	21,653,900	1,397.50
2007-07-05	2,845	2,860	2,790	2,805	19,320,300	1,402.50
2007-07-04	2,780	2,850	2,770	2,845	25,039,600	1,422.50
2007-07-03	2,680	2,750	2,675	2,745	22,982,400	1,372.50
2007-07-02	2,670	2,685	2,650	2,670	5,908,000	1,335
2007-06-29	2,675	2,700	2,650	2,660	8,170,400	1,330
2007-06-28	2,640	2,690	2,640	2,675	9,428,000	1,337.50
2007-06-27	2,670	2,675	2,625	2,640	11,624,700	1,320
2007-06-26	2,735	2,750	2,670	2,680	8,833,900	1,340
2007-06-25	2,760	2,770	2,735	2,735	6,245,500	1,367.50
2007-06-22	2,805	2,820	2,755	2,775	9,710,200	1,387.50
2007-06-21	2,805	2,840	2,795	2,820	8,954,200	1,410
2007-06-20	2,815	2,845	2,810	2,820	10,061,200	1,410
2007-06-19	2,820	2,840	2,800	2,815	10,077,500	1,407.50
2007-06-18	2,780	2,840	2,775	2,825	15,899,200	1,412.50
2007-06-15	2,720	2,790	2,720	2,765	12,651,700	1,382.50
2007-06-14	2,720	2,735	2,695	2,715	9,618,800	1,357.50
2007-06-13	2,655	2,745	2,650	2,725	12,933,600	1,362.50
2007-06-12	2,740	2,745	2,665	2,695	12,133,900	1,347.50
2007-06-11	2,860	2,865	2,755	2,755	18,688,600	1,377.50
2007-06-08	2,790	2,875	2,755	2,845	47,717,900	1,422.50
2007-06-07	2,710	2,820	2,700	2,795	25,549,900	1,397.50
2007-06-06	2,765	2,775	2,715	2,725	17,382,100	1,362.50
2007-06-05	2,665	2,750	2,660	2,750	26,711,900	1,375
2007-06-04	2,670	2,685	2,645	2,650	6,657,700	1,325
2007-06-01	2,695	2,710	2,645	2,660	9,757,600	1,330
2007-05-31	2,700	2,710	2,655	2,685	10,855,900	1,342.50
2007-05-30	2,695	2,720	2,615	2,640	23,134,500	1,320
2007-05-29	2,635	2,690	2,635	2,690	21,455,500	1,345
2007-05-28	2,570	2,640	2,555	2,635	21,620,600	1,317.50
2007-05-25	2,535	2,565	2,510	2,555	10,409,700	1,277.50
2007-05-24	2,560	2,585	2,535	2,555	8,606,100	1,277.50
2007-05-23	2,580	2,615	2,550	2,565	16,112,900	1,282.50
2007-05-22	2,515	2,590	2,485	2,590	18,109,000	1,295
2007-05-21	2,455	2,520	2,435	2,510	17,119,900	1,255
2007-05-18	2,445	2,480	2,395	2,470	15,097,500	1,235
2007-05-17	2,550	2,570	2,450	2,450	19,392,200	1,225
2007-05-16	2,595	2,595	2,530	2,545	11,798,200	1,272.50
2007-05-15	2,520	2,610	2,515	2,555	13,871,000	1,277.50
2007-05-14	2,555	2,575	2,520	2,530	7,781,800	1,265
2007-05-11	2,570	2,590	2,535	2,545	12,024,400	1,272.50
2007-05-10	2,630	2,655	2,565	2,570	12,784,200	1,285
2007-05-09	2,685	2,700	2,570	2,615	20,320,200	1,307.50
2007-05-08	2,725	2,730	2,675	2,700	12,190,400	1,350
2007-05-07	2,730	2,760	2,695	2,730	17,369,700	1,365
2007-05-02	2,695	2,705	2,640	2,655	14,071,200	1,327.50
2007-05-01	2,625	2,680	2,595	2,675	18,552,500	1,337.50
2007-04-27	2,610	2,670	2,575	2,595	13,083,100	1,297.50
2007-04-26	2,645	2,670	2,605	2,610	12,533,500	1,305
2007-04-25	2,650	2,710	2,610	2,625	28,837,900	1,312.50
2007-04-24	2,510	2,650	2,495	2,650	32,041,600	1,325
2007-04-23	2,555	2,560	2,500	2,520	15,771,700	1,260
2007-04-20	2,610	2,615	2,530	2,555	15,075,000	1,277.50
2007-04-19	2,600	2,650	2,575	2,585	18,868,600	1,292.50
2007-04-18	2,685	2,700	2,595	2,630	19,576,200	1,315
2007-04-17	2,690	2,730	2,660	2,680	15,968,900	1,340
2007-04-16	2,695	2,735	2,655	2,670	17,312,700	1,335
2007-04-13	2,750	2,760	2,680	2,690	16,197,000	1,345
2007-04-12	2,765	2,800	2,710	2,740	19,662,600	1,370
2007-04-11	2,850	2,850	2,770	2,780	12,071,500	1,390
2007-04-10	2,780	2,900	2,770	2,845	16,038,500	1,422.50
2007-04-09	2,870	2,880	2,800	2,815	16,543,400	1,407.50
2007-04-06	2,990	2,995	2,880	2,895	13,208,800	1,447.50
2007-04-05	3,010	3,010	2,980	2,985	6,469,600	1,492.50
2007-04-04	3,020	3,040	2,990	3,020	10,476,500	1,510
2007-04-03	2,985	2,990	2,940	2,980	9,931,600	1,490
2007-04-02	3,030	3,050	2,955	2,970	12,097,900	1,485
2007-03-30	3,050	3,070	3,020	3,030	6,961,700	1,515
2007-03-29	3,000	3,040	2,990	3,030	11,211,300	1,515
2007-03-28	3,050	3,090	3,030	3,030	10,142,800	1,515
2007-03-27	3,100	3,130	3,060	3,070	16,031,500	1,535
2007-03-26	3,100	3,130	3,070	3,100	11,302,400	1,550
2007-03-23	3,150	3,160	3,070	3,100	18,867,800	1,550
2007-03-22	3,130	3,190	3,110	3,120	37,689,900	1,560
2007-03-20	3,110	3,130	3,040	3,080	23,456,000	1,540
2007-03-19	3,010	3,080	2,995	3,080	35,860,000	1,540
2007-03-16	2,890	3,020	2,885	2,975	49,460,200	1,487.50
2007-03-15	2,840	2,925	2,825	2,890	34,235,100	1,445
2007-03-14	2,850	2,855	2,750	2,765	30,249,000	1,382.50
2007-03-13	2,910	3,030	2,900	2,930	48,268,700	1,465
2007-03-12	2,945	2,965	2,890	2,920	19,711,800	1,460
2007-03-09	2,840	2,950	2,820	2,930	50,202,700	1,465
2007-03-08	2,675	2,815	2,645	2,800	27,299,400	1,400
2007-03-07	2,765	2,775	2,680	2,695	25,865,900	1,347.50
2007-03-06	2,625	2,735	2,610	2,710	29,493,500	1,355
2007-03-05	2,665	2,685	2,550	2,565	35,229,000	1,282.50
2007-03-02	2,765	2,830	2,715	2,740	35,538,900	1,370
2007-03-01	2,990	3,030	2,725	2,775	63,611,600	1,387.50
2007-02-28	2,920	3,040	2,910	2,995	57,827,800	1,497.50
2007-02-27	3,070	3,160	3,030	3,160	51,973,200	1,580
2007-02-26	2,980	3,050	2,975	3,050	40,969,600	1,525
2007-02-23	2,860	2,960	2,850	2,940	37,334,100	1,470
2007-02-22	2,870	2,900	2,825	2,840	17,046,000	1,420
2007-02-21	2,875	2,905	2,845	2,880	14,627,600	1,440
2007-02-20	2,925	2,935	2,880	2,880	16,838,900	1,440
2007-02-19	2,895	2,960	2,885	2,930	29,611,000	1,465
2007-02-16	2,930	2,945	2,880	2,880	23,176,200	1,440
2007-02-15	2,860	2,935	2,835	2,930	34,758,400	1,465
2007-02-14	2,830	2,865	2,820	2,830	11,872,900	1,415
2007-02-13	2,815	2,850	2,785	2,820	12,495,400	1,410
2007-02-09	2,885	2,890	2,785	2,815	27,784,700	1,407.50
2007-02-08	2,880	2,925	2,815	2,820	27,206,600	1,410
2007-02-07	2,860	2,910	2,820	2,850	26,225,900	1,425
2007-02-06	2,885	2,890	2,815	2,850	18,372,600	1,425
2007-02-05	2,860	2,940	2,845	2,890	30,609,000	1,445
2007-02-02	2,965	2,980	2,870	2,895	35,434,300	1,447.50
2007-02-01	2,815	2,940	2,810	2,940	54,247,900	1,470
2007-01-31	2,815	2,850	2,750	2,825	40,340,500	1,412.50
2007-01-30	2,765	2,920	2,735	2,815	104,238,700	1,407.50
2007-01-29	2,640	2,740	2,610	2,735	58,127,300	1,367.50
2007-01-26	2,550	2,600	2,545	2,590	24,342,100	1,295
2007-01-25	2,670	2,680	2,530	2,540	34,496,100	1,270
2007-01-24	2,575	2,610	2,550	2,555	16,437,300	1,277.50
2007-01-23	2,555	2,580	2,520	2,560	18,278,300	1,280
2007-01-22	2,625	2,630	2,545	2,555	18,361,900	1,277.50
2007-01-19	2,615	2,645	2,595	2,610	32,479,600	1,305
2007-01-18	2,490	2,615	2,480	2,595	57,666,000	1,297.50
2007-01-17	2,470	2,495	2,450	2,460	13,040,000	1,230
2007-01-16	2,425	2,495	2,425	2,460	17,047,200	1,230
2007-01-15	2,465	2,470	2,430	2,440	7,048,800	1,220
2007-01-12	2,500	2,500	2,440	2,460	20,587,100	1,230
2007-01-11	2,495	2,515	2,455	2,485	14,659,500	1,242.50
2007-01-10	2,495	2,550	2,475	2,485	37,753,800	1,242.50
2007-01-09	2,495	2,505	2,450	2,475	16,511,700	1,237.50
2007-01-05	2,420	2,495	2,415	2,490	28,716,200	1,245
2007-01-04	2,385	2,445	2,360	2,440	20,533,700	1,220

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