9984 ソフトバンクグループ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,6081,6251,5961,6035,359,200801.50
2008-12-291,6401,6541,5931,60811,085,200804
2008-12-261,5551,6361,5461,62419,381,600812
2008-12-251,5681,5941,5361,5439,101,700771.50
2008-12-241,6481,6721,5951,59814,206,100799
2008-12-221,6001,6641,5991,64720,411,900823.50
2008-12-191,4941,5991,4851,57026,948,400785
2008-12-181,4591,4931,4571,48512,693,400742.50
2008-12-171,4901,4941,4141,45713,843,400728.50
2008-12-161,4401,4921,4391,45917,214,800729.50
2008-12-151,4401,4631,4351,45515,214,200727.50
2008-12-121,4351,4661,3801,40834,960,400704
2008-12-111,3991,4051,3661,38412,060,500692
2008-12-101,3401,4491,3351,40632,854,600703
2008-12-091,3321,3531,3041,33411,475,300667
2008-12-081,2851,3281,2521,32215,244,900661
2008-12-051,2871,2961,2401,27213,473,000636
2008-12-041,3151,3241,2291,26719,245,500633.50
2008-12-031,3181,3261,2901,30912,818,200654.50
2008-12-021,2831,3231,2831,28821,375,800644
2008-12-011,3051,3531,3011,34316,742,800671.50
2008-11-281,2991,3261,2801,30217,156,900651
2008-11-271,3501,3561,2861,28818,612,400644
2008-11-261,2821,3651,2701,30227,985,300651
2008-11-251,2951,3081,2361,30433,575,100652
2008-11-211,0541,1681,0261,15532,678,100577.50
2008-11-201,0721,1051,0361,09137,977,700545.50
2008-11-191,0731,1381,0521,11255,024,400556
2008-11-181,1991,2001,0531,05348,417,500526.50
2008-11-171,1851,2701,1521,23934,923,800619.50
2008-11-141,3051,3561,1461,19255,250,000596
2008-11-131,4251,4261,2451,24577,669,400622.50
2008-11-121,2101,4451,2091,44567,742,300722.50
2008-11-111,2281,2721,2111,24526,000,900622.50
2008-11-101,2441,2551,2071,23024,436,100615
2008-11-071,2131,2731,1451,17348,893,300586.50
2008-11-061,1751,3211,1371,31360,848,600656.50
2008-11-051,1491,2501,1151,25061,360,300625
2008-11-041,0501,0501,0501,0501,661,200525
2008-10-319509509509503,602,400475
2008-10-308508508508507,780,600425
2008-10-2974075071775030,023,000375
2008-10-2871673463665041,008,200325
2008-10-2781683873673626,405,600368
2008-10-2493093083683619,626,800418
2008-10-2395695690093623,882,800468
2008-10-221,0491,07799399620,162,300498
2008-10-211,0751,0791,0361,05718,069,300528.50
2008-10-201,0501,0691,0361,05517,988,200527.50
2008-10-171,0501,0701,0241,07025,365,800535
2008-10-161,0831,0961,0101,01020,894,600505
2008-10-151,1191,1841,0901,16318,400,300581.50
2008-10-141,2101,2401,1381,14725,645,300573.50
2008-10-101,0891,1911,0371,08826,376,400544
2008-10-091,1531,2641,1531,22918,829,100614.50
2008-10-081,1901,2071,1441,14419,059,600572
2008-10-071,1591,2761,1581,23012,827,800615
2008-10-061,3351,3361,2591,25913,718,600629.50
2008-10-031,3251,3861,3131,35517,465,300677.50
2008-10-021,3141,3301,2851,30517,119,700652.50
2008-10-011,3631,3761,2671,27416,818,100637
2008-09-301,3691,3881,3431,34312,921,600671.50
2008-09-291,4301,4661,4281,4499,720,200724.50
2008-09-261,5141,5241,4161,42816,639,500714
2008-09-251,5051,5341,5031,5146,060,500757
2008-09-241,5291,5601,5201,5349,471,000767
2008-09-221,6421,6431,5531,55910,201,900779.50
2008-09-191,5601,6041,5511,60413,959,700802
2008-09-181,5281,5551,5021,50616,233,600753
2008-09-171,6501,6571,5871,58711,276,600793.50
2008-09-161,6171,7151,6011,61316,028,000806.50
2008-09-121,7401,7411,6911,70816,818,300854
2008-09-111,7001,7231,6611,68714,706,300843.50
2008-09-101,5841,6481,5841,6446,640,800822
2008-09-091,6401,6591,6111,6146,766,300807
2008-09-081,6711,7021,6551,6807,144,700840
2008-09-051,6261,6461,6181,63110,901,700815.50
2008-09-041,7501,7501,7021,7087,350,100854
2008-09-031,7911,7991,7661,7685,406,600884
2008-09-021,8091,8371,7811,7985,647,600899
2008-09-011,8041,8301,7951,8203,747,200910
2008-08-291,7891,8161,7871,8165,898,200908
2008-08-281,8001,8031,7751,7804,768,100890
2008-08-271,7941,8091,7861,8044,057,400902
2008-08-261,8001,8071,7841,7964,919,100898
2008-08-251,8221,8471,8211,8214,031,500910.50
2008-08-221,8121,8411,8051,8124,101,700906
2008-08-211,8501,8581,8101,8107,590,600905
2008-08-201,8501,8731,8501,8594,240,100929.50
2008-08-191,8651,8761,8471,8625,076,300931
2008-08-181,8451,8891,8451,8796,571,000939.50
2008-08-151,8801,8821,8451,8536,904,300926.50
2008-08-141,9401,9421,8651,86817,571,100934
2008-08-132,0152,0201,9321,95820,271,100979
2008-08-122,0352,0402,0152,0306,864,1001,015
2008-08-112,0502,0602,0352,0507,909,7001,025
2008-08-082,0252,0501,9912,03515,270,9001,017.50
2008-08-072,0202,0401,9842,02514,758,8001,012.50
2008-08-061,9622,0201,9602,02014,564,1001,010
2008-08-051,9661,9831,9271,9368,369,200968
2008-08-041,9702,0051,9601,9839,256,200991.50
2008-08-011,9791,9851,9361,9496,137,900974.50
2008-07-312,0102,0251,9231,98813,584,200994
2008-07-301,9702,0001,9642,00010,901,2001,000
2008-07-291,9421,9591,9331,9535,514,200976.50
2008-07-281,9411,9811,9391,9657,633,900982.50
2008-07-251,9251,9501,9231,9386,118,500969
2008-07-241,8981,9571,8981,9559,963,800977.50
2008-07-231,8921,9051,8811,9026,148,100951
2008-07-221,8991,9101,8621,8916,482,500945.50
2008-07-181,9081,9181,8761,8925,848,400946
2008-07-171,8951,9121,8851,9086,119,700954
2008-07-161,8551,8821,8521,8786,035,100939
2008-07-151,8921,9061,8681,8828,172,100941
2008-07-141,9411,9471,8951,8969,883,000948
2008-07-111,9802,0101,9361,95821,702,500979
2008-07-101,9271,9801,9221,97116,456,700985.50
2008-07-091,8971,9511,8961,92612,380,200963
2008-07-081,9381,9471,8731,89110,122,200945.50
2008-07-071,9011,9321,8781,9276,951,300963.50
2008-07-041,9101,9261,8741,8999,812,000949.50
2008-07-031,8491,9131,8401,90315,487,300951.50
2008-07-021,8281,8741,8161,85612,531,600928
2008-07-011,8001,8401,7871,8288,096,400914
2008-06-301,8131,8211,7901,7905,314,400895
2008-06-271,7991,8311,7901,8068,613,100903
2008-06-261,8001,8491,7971,8327,493,300916
2008-06-251,8331,8371,8061,8236,235,600911.50
2008-06-241,8431,8531,8251,8346,941,700917
2008-06-231,8351,8501,8101,84310,897,900921.50
2008-06-201,8971,8971,8571,8717,174,200935.50
2008-06-191,9261,9361,8811,8878,742,500943.50
2008-06-181,9351,9671,9221,93215,540,600966
2008-06-171,8711,9321,8711,92513,621,600962.50
2008-06-161,8671,8831,8551,8818,482,600940.50
2008-06-131,8751,8751,8301,85325,251,300926.50
2008-06-121,8701,8901,8541,8799,280,300939.50
2008-06-111,9071,9201,8621,90014,502,600950
2008-06-101,8901,9321,8601,87720,751,500938.50
2008-06-091,8601,8711,8521,8578,384,700928.50
2008-06-061,9341,9441,8931,89710,281,800948.50
2008-06-051,9851,9911,9171,91926,540,100959.50
2008-06-041,8661,8761,8521,8666,523,800933
2008-06-031,8661,8851,8511,8628,208,300931
2008-06-021,8611,8901,8551,87910,434,300939.50
2008-05-301,8441,8761,8311,8619,067,100930.50
2008-05-291,8551,8691,8241,8339,998,800916.50
2008-05-281,8761,8841,8391,8528,374,700926
2008-05-271,8951,9051,8721,8855,895,400942.50
2008-05-261,8911,9381,8801,8887,400,400944
2008-05-231,8901,9251,8821,9076,771,300953.50
2008-05-221,8601,9081,8451,8997,426,300949.50
2008-05-211,8951,9081,8741,9017,857,400950.50
2008-05-201,9011,9461,8611,90317,620,000951.50
2008-05-191,9131,9361,8951,9098,897,000954.50
2008-05-161,9631,9671,9021,91215,377,500956
2008-05-151,9752,0051,9711,97514,359,200987.50
2008-05-142,0202,0301,9632,01512,221,3001,007.50
2008-05-132,0102,0401,9932,0406,951,2001,020
2008-05-121,9812,0151,9582,0006,333,2001,000
2008-05-092,0452,0451,9801,98413,736,400992
2008-05-082,0852,0901,9432,04017,293,1001,020
2008-05-072,1302,1402,0852,1106,686,4001,055
2008-05-022,1102,1352,0952,1306,852,3001,065
2008-05-012,1052,1102,0752,0856,031,0001,042.50
2008-04-302,1152,1452,1002,1007,996,4001,050
2008-04-282,1002,1102,0202,0557,363,1001,027.50
2008-04-252,1052,1252,1002,1157,740,5001,057.50
2008-04-242,0552,1102,0552,0905,956,1001,045
2008-04-232,0602,1002,0502,0805,514,5001,040
2008-04-222,0652,0852,0552,0756,137,1001,037.50
2008-04-212,0852,1152,0802,10011,692,6001,050
2008-04-182,0152,0552,0052,04512,228,6001,022.50
2008-04-172,0002,0251,9841,99412,778,800997
2008-04-161,9311,9781,9311,9577,449,000978.50
2008-04-151,8951,9321,8861,9156,127,100957.50
2008-04-141,8771,9161,8761,8886,239,300944
2008-04-111,9501,9521,9071,93711,109,400968.50
2008-04-101,8591,9501,8501,90510,932,100952.50
2008-04-091,9802,0051,8951,91911,325,000959.50
2008-04-081,9712,0251,9451,96015,324,000980
2008-04-071,8821,9871,8771,98017,352,000990
2008-04-041,8621,8771,8491,8635,009,000931.50
2008-04-031,8471,8851,8361,8828,869,600941
2008-04-021,8361,8531,8211,83510,184,100917.50
2008-04-011,8011,8221,7751,7889,908,400894
2008-03-311,8531,8541,8001,8077,473,200903.50
2008-03-281,8301,8981,8031,8659,427,600932.50
2008-03-271,8571,8691,8321,8497,000,600924.50
2008-03-261,9111,9151,8641,8878,325,300943.50
2008-03-251,8121,9091,8091,89721,319,600948.50
2008-03-241,7561,7921,7511,7828,370,800891
2008-03-211,7561,7671,7411,7658,164,900882.50
2008-03-191,7501,7801,7241,75310,213,900876.50
2008-03-181,7321,7461,6531,68710,575,700843.50
2008-03-171,7161,7531,6851,70213,447,900851
2008-03-141,8701,8941,7891,80321,872,200901.50
2008-03-131,9301,9441,8471,86510,440,400932.50
2008-03-121,9921,9931,9131,92910,172,300964.50
2008-03-111,8201,9131,8201,90210,127,400951
2008-03-101,9001,9381,8521,85213,910,300926
2008-03-072,0152,0201,9181,91819,083,000959
2008-03-062,0352,0902,0252,05511,143,8001,027.50
2008-03-052,0452,0552,0102,0155,111,3001,007.50
2008-03-042,0802,0902,0052,0256,853,0001,012.50
2008-03-032,0002,0952,0002,05011,713,6001,025
2008-02-292,1152,1202,0652,07510,069,6001,037.50
2008-02-282,1852,2002,1502,1559,350,0001,077.50
2008-02-272,2602,2802,2202,2308,539,6001,115
2008-02-262,2702,2852,2102,2209,048,4001,110
2008-02-252,2152,2702,2002,2559,352,3001,127.50
2008-02-222,2302,2602,1802,21014,206,3001,105
2008-02-212,2202,2702,2202,25510,550,3001,127.50
2008-02-202,2902,3302,1602,17521,698,3001,087.50
2008-02-192,2852,3002,2202,2409,596,7001,120
2008-02-182,2602,2902,2402,25011,297,5001,125
2008-02-152,1602,2502,1552,23513,838,0001,117.50
2008-02-142,1602,2002,1402,19511,045,4001,097.50
2008-02-132,1252,1502,0852,1008,781,8001,050
2008-02-122,1702,1852,0702,11011,001,3001,055
2008-02-082,2102,2252,1452,16023,051,4001,080
2008-02-072,0752,1702,0252,13018,584,8001,065
2008-02-062,0402,1002,0052,00513,458,5001,002.50
2008-02-052,2052,2102,1052,14021,242,8001,070
2008-02-042,1852,2052,0952,20539,626,6001,102.50
2008-02-011,9201,9451,9011,9048,234,300952
2008-01-311,8811,9781,8731,94012,509,700970
2008-01-302,0102,0201,8971,91413,420,400957
2008-01-291,9852,0101,9581,99811,048,700999
2008-01-282,0002,0101,9181,91816,345,000959
2008-01-251,9552,0251,9222,01517,311,0001,007.50
2008-01-241,9801,9891,8881,91713,517,500958.50
2008-01-231,9511,9601,8601,91614,623,000958
2008-01-221,9571,9901,8511,85326,941,100926.50
2008-01-212,0802,1002,0202,0309,661,6001,015
2008-01-181,9652,1251,9612,10513,873,9001,052.50
2008-01-171,9882,0451,9602,03511,611,9001,017.50
2008-01-161,9612,0201,9371,93719,357,000968.50
2008-01-152,0752,1002,0002,01010,599,3001,005
2008-01-112,1602,1852,0502,07013,720,7001,035
2008-01-102,1752,2302,1502,1558,434,6001,077.50
2008-01-092,1452,2002,1352,1957,978,0001,097.50
2008-01-082,1352,2052,1352,2059,515,2001,102.50
2008-01-072,2002,2202,1402,14510,161,3001,072.50
2008-01-042,2502,2652,2202,2356,615,5001,117.50

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