9984 ソフトバンクグループ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,195	2,200	2,170	2,170	2,860,100	271.25
2009-12-29	2,215	2,225	2,170	2,185	5,747,800	273.13
2009-12-28	2,195	2,220	2,180	2,210	4,652,700	276.25
2009-12-25	2,160	2,210	2,150	2,190	10,856,600	273.75
2009-12-24	2,130	2,160	2,130	2,155	4,422,300	269.38
2009-12-22	2,135	2,145	2,125	2,145	3,633,600	268.13
2009-12-21	2,120	2,140	2,115	2,130	1,783,400	266.25
2009-12-18	2,135	2,145	2,110	2,130	4,209,300	266.25
2009-12-17	2,125	2,160	2,125	2,135	2,695,300	266.88
2009-12-16	2,160	2,170	2,130	2,140	3,085,300	267.50
2009-12-15	2,180	2,180	2,160	2,160	2,391,900	270
2009-12-14	2,175	2,185	2,150	2,165	3,510,900	270.63
2009-12-11	2,145	2,165	2,105	2,165	11,473,400	270.63
2009-12-10	2,120	2,135	2,095	2,115	4,430,100	264.38
2009-12-09	2,145	2,150	2,125	2,135	3,520,200	266.88
2009-12-08	2,150	2,180	2,140	2,155	4,563,200	269.38
2009-12-07	2,160	2,180	2,140	2,165	3,939,200	270.63
2009-12-04	2,170	2,180	2,130	2,155	3,834,100	269.38
2009-12-03	2,115	2,160	2,115	2,160	4,917,100	270
2009-12-02	2,075	2,120	2,065	2,100	4,429,400	262.50
2009-12-01	2,030	2,110	2,025	2,100	6,821,200	262.50
2009-11-30	2,065	2,080	2,060	2,070	5,418,400	258.75
2009-11-27	2,075	2,090	2,015	2,025	7,633,400	253.13
2009-11-26	2,100	2,150	2,095	2,115	4,088,600	264.38
2009-11-25	2,065	2,130	2,055	2,120	4,619,600	265
2009-11-24	2,130	2,140	2,085	2,085	4,610,900	260.63
2009-11-20	2,050	2,135	2,050	2,105	6,244,200	263.13
2009-11-19	2,095	2,095	2,010	2,075	7,604,500	259.38
2009-11-18	2,090	2,120	2,055	2,080	6,964,900	260
2009-11-17	2,205	2,210	2,075	2,085	10,288,800	260.63
2009-11-16	2,235	2,270	2,190	2,195	5,959,000	274.38
2009-11-13	2,190	2,225	2,180	2,225	6,838,200	278.13
2009-11-12	2,215	2,280	2,180	2,205	10,868,500	275.63
2009-11-11	2,180	2,225	2,170	2,210	5,843,700	276.25
2009-11-10	2,175	2,230	2,175	2,190	10,332,300	273.75
2009-11-09	2,130	2,155	2,115	2,145	4,718,100	268.13
2009-11-06	2,150	2,155	2,110	2,140	4,769,000	267.50
2009-11-05	2,120	2,170	2,120	2,130	5,218,900	266.25
2009-11-04	2,130	2,155	2,110	2,135	6,100,700	266.88
2009-11-02	2,135	2,150	2,105	2,130	6,435,500	266.25
2009-10-30	2,180	2,180	2,115	2,175	9,874,100	271.88
2009-10-29	2,065	2,125	2,060	2,100	9,357,200	262.50
2009-10-28	2,150	2,160	2,100	2,100	6,603,100	262.50
2009-10-27	2,225	2,270	2,175	2,175	13,918,700	271.88
2009-10-26	2,200	2,230	2,180	2,215	5,149,200	276.88
2009-10-23	2,175	2,240	2,175	2,190	13,345,900	273.75
2009-10-22	2,150	2,190	2,145	2,155	8,268,400	269.38
2009-10-21	2,115	2,175	2,105	2,170	11,716,900	271.25
2009-10-20	2,085	2,120	2,080	2,115	6,754,600	264.38
2009-10-19	2,050	2,085	2,030	2,075	4,130,800	259.38
2009-10-16	2,080	2,100	2,055	2,070	3,810,000	258.75
2009-10-15	2,075	2,095	2,070	2,090	4,321,000	261.25
2009-10-14	2,030	2,085	2,025	2,055	6,394,800	256.88
2009-10-13	2,035	2,055	2,015	2,035	4,741,800	254.38
2009-10-09	1,992	2,035	1,970	2,035	9,344,100	254.38
2009-10-08	1,967	1,979	1,953	1,968	4,839,800	246
2009-10-07	1,960	1,976	1,931	1,937	6,989,600	242.13
2009-10-06	1,961	2,005	1,949	1,950	10,178,800	243.75
2009-10-05	1,896	1,954	1,896	1,939	6,559,000	242.38
2009-10-02	1,900	1,910	1,890	1,896	5,198,100	237
2009-10-01	1,967	1,969	1,914	1,936	4,098,000	242
2009-09-30	1,970	1,982	1,944	1,973	3,449,100	246.63
2009-09-29	1,930	1,963	1,930	1,961	4,163,400	245.13
2009-09-28	1,910	1,937	1,903	1,917	5,680,000	239.63
2009-09-25	1,998	2,005	1,940	1,955	7,106,800	244.38
2009-09-24	1,991	2,040	1,991	2,010	4,650,200	251.25
2009-09-18	2,020	2,040	1,992	2,020	5,300,200	252.50
2009-09-17	2,040	2,045	2,020	2,045	3,052,000	255.63
2009-09-16	2,025	2,045	2,010	2,015	3,697,800	251.88
2009-09-15	2,055	2,055	2,005	2,015	4,207,700	251.88
2009-09-14	2,080	2,100	2,040	2,045	5,321,700	255.63
2009-09-11	2,110	2,110	2,070	2,080	12,061,000	260
2009-09-10	2,070	2,110	2,060	2,110	5,585,500	263.75
2009-09-09	2,050	2,080	2,045	2,055	4,006,600	256.88
2009-09-08	2,055	2,090	2,045	2,090	4,499,100	261.25
2009-09-07	2,055	2,065	2,035	2,060	3,324,300	257.50
2009-09-04	2,055	2,070	2,020	2,030	3,291,100	253.75
2009-09-03	2,040	2,060	2,020	2,045	4,808,200	255.63
2009-09-02	2,035	2,060	2,030	2,045	4,654,700	255.63
2009-09-01	2,085	2,125	2,070	2,100	4,314,600	262.50
2009-08-31	2,110	2,150	2,065	2,085	6,951,400	260.63
2009-08-28	2,105	2,115	2,065	2,080	4,785,400	260
2009-08-27	2,095	2,110	2,075	2,085	7,148,300	260.63
2009-08-26	2,030	2,120	2,025	2,115	8,837,000	264.38
2009-08-25	2,055	2,070	2,010	2,020	3,675,600	252.50
2009-08-24	2,030	2,050	2,025	2,045	4,322,600	255.63
2009-08-21	2,005	2,015	1,987	2,000	7,384,900	250
2009-08-20	1,992	2,040	1,988	2,030	4,067,700	253.75
2009-08-19	2,010	2,020	1,991	2,000	7,472,500	250
2009-08-18	2,000	2,035	1,982	2,030	12,148,700	253.75
2009-08-17	2,085	2,095	2,035	2,040	7,291,700	255
2009-08-14	2,100	2,135	2,080	2,085	9,579,600	260.63
2009-08-13	2,075	2,085	2,060	2,080	4,836,100	260
2009-08-12	2,070	2,085	2,050	2,060	6,908,100	257.50
2009-08-11	2,055	2,095	2,040	2,090	11,812,600	261.25
2009-08-10	2,005	2,055	1,997	2,055	10,214,900	256.88
2009-08-07	2,010	2,025	1,964	1,988	11,192,400	248.50
2009-08-06	1,993	2,025	1,989	2,005	8,420,600	250.63
2009-08-05	1,979	2,005	1,960	1,967	9,033,300	245.88
2009-08-04	1,988	2,005	1,957	1,964	7,652,600	245.50
2009-08-03	2,000	2,020	1,976	1,976	9,211,600	247
2009-07-31	2,065	2,085	1,986	2,015	13,338,100	251.88
2009-07-30	2,010	2,040	1,979	2,035	13,111,100	254.38
2009-07-29	1,931	2,040	1,926	1,998	24,007,100	249.75
2009-07-28	1,924	1,944	1,899	1,914	7,262,600	239.25
2009-07-27	1,885	1,932	1,870	1,917	10,514,800	239.63
2009-07-24	1,871	1,877	1,833	1,847	5,631,100	230.88
2009-07-23	1,845	1,872	1,827	1,855	6,357,700	231.88
2009-07-22	1,785	1,851	1,783	1,848	8,401,300	231
2009-07-21	1,780	1,804	1,760	1,804	6,208,000	225.50
2009-07-17	1,703	1,749	1,699	1,738	5,535,400	217.25
2009-07-16	1,727	1,728	1,682	1,692	5,294,000	211.50
2009-07-15	1,680	1,697	1,662	1,667	6,710,700	208.38
2009-07-14	1,701	1,717	1,685	1,703	5,696,900	212.88
2009-07-13	1,707	1,750	1,670	1,675	8,250,600	209.38
2009-07-10	1,764	1,764	1,709	1,717	8,100,000	214.63
2009-07-09	1,736	1,794	1,724	1,749	6,362,900	218.63
2009-07-08	1,818	1,829	1,740	1,754	9,060,700	219.25
2009-07-07	1,840	1,860	1,836	1,843	5,278,500	230.38
2009-07-06	1,826	1,867	1,822	1,850	3,470,900	231.25
2009-07-03	1,826	1,856	1,817	1,856	4,793,900	232
2009-07-02	1,870	1,879	1,850	1,869	5,945,100	233.63
2009-07-01	1,880	1,903	1,866	1,882	6,040,700	235.25
2009-06-30	1,905	1,911	1,881	1,882	7,010,400	235.25
2009-06-29	1,880	1,911	1,859	1,868	10,415,900	233.50
2009-06-26	1,842	1,873	1,813	1,866	8,734,500	233.25
2009-06-25	1,844	1,869	1,830	1,834	10,961,500	229.25
2009-06-24	1,735	1,826	1,724	1,814	17,232,500	226.75
2009-06-23	1,706	1,730	1,700	1,705	7,855,000	213.13
2009-06-22	1,775	1,788	1,745	1,756	8,425,600	219.50
2009-06-19	1,820	1,848	1,794	1,799	7,487,000	224.88
2009-06-18	1,842	1,862	1,815	1,824	5,392,000	228
2009-06-17	1,850	1,862	1,829	1,842	6,444,800	230.25
2009-06-16	1,881	1,899	1,862	1,863	6,731,800	232.88
2009-06-15	1,932	1,950	1,906	1,912	6,463,500	239
2009-06-12	1,938	1,961	1,903	1,931	19,232,100	241.38
2009-06-11	1,964	1,968	1,895	1,908	11,587,900	238.50
2009-06-10	1,854	1,937	1,848	1,934	19,801,400	241.75
2009-06-09	1,810	1,886	1,805	1,838	20,178,800	229.75
2009-06-08	1,791	1,800	1,771	1,798	5,294,400	224.75
2009-06-05	1,790	1,794	1,748	1,782	6,904,400	222.75
2009-06-04	1,741	1,784	1,730	1,774	7,497,000	221.75
2009-06-03	1,742	1,748	1,725	1,741	3,882,000	217.63
2009-06-02	1,780	1,781	1,744	1,744	4,882,900	218
2009-06-01	1,740	1,768	1,718	1,760	5,846,700	220
2009-05-29	1,748	1,755	1,714	1,735	8,663,000	216.88
2009-05-28	1,767	1,779	1,743	1,760	8,384,500	220
2009-05-27	1,807	1,828	1,785	1,793	11,082,700	224.13
2009-05-26	1,746	1,796	1,726	1,787	11,399,600	223.38
2009-05-25	1,707	1,740	1,704	1,740	6,462,900	217.50
2009-05-22	1,692	1,724	1,683	1,706	5,295,800	213.25
2009-05-21	1,747	1,752	1,709	1,716	4,970,800	214.50
2009-05-20	1,765	1,775	1,742	1,743	5,646,000	217.88
2009-05-19	1,752	1,762	1,738	1,740	6,735,900	217.50
2009-05-18	1,743	1,744	1,692	1,702	6,547,600	212.75
2009-05-15	1,719	1,764	1,713	1,743	10,728,300	217.88
2009-05-14	1,762	1,786	1,741	1,743	8,786,400	217.88
2009-05-13	1,800	1,832	1,793	1,808	6,091,100	226
2009-05-12	1,805	1,832	1,797	1,801	9,019,900	225.13
2009-05-11	1,793	1,840	1,792	1,801	9,145,100	225.13
2009-05-08	1,844	1,847	1,810	1,823	9,759,000	227.88
2009-05-07	1,807	1,852	1,790	1,825	21,314,800	228.13
2009-05-01	1,600	1,739	1,593	1,717	32,522,900	214.63
2009-04-30	1,518	1,559	1,518	1,550	7,883,200	193.75
2009-04-28	1,514	1,522	1,499	1,499	5,130,300	187.38
2009-04-27	1,515	1,536	1,505	1,514	4,847,100	189.25
2009-04-24	1,533	1,542	1,510	1,519	7,195,200	189.88
2009-04-23	1,517	1,555	1,506	1,549	7,855,900	193.63
2009-04-22	1,515	1,525	1,501	1,509	4,820,100	188.63
2009-04-21	1,473	1,521	1,471	1,514	6,701,200	189.25
2009-04-20	1,518	1,527	1,492	1,503	6,982,300	187.88
2009-04-17	1,514	1,544	1,514	1,533	6,390,700	191.63
2009-04-16	1,530	1,559	1,511	1,518	7,089,200	189.75
2009-04-15	1,518	1,529	1,502	1,518	4,912,400	189.75
2009-04-14	1,516	1,547	1,497	1,517	8,365,000	189.63
2009-04-13	1,550	1,595	1,524	1,524	11,290,600	190.50
2009-04-10	1,578	1,579	1,504	1,522	9,720,800	190.25
2009-04-09	1,537	1,555	1,502	1,548	10,145,100	193.50
2009-04-08	1,495	1,559	1,488	1,531	19,911,900	191.38
2009-04-07	1,468	1,503	1,449	1,494	11,033,100	186.75
2009-04-06	1,446	1,477	1,439	1,472	10,313,800	184
2009-04-03	1,415	1,429	1,398	1,415	11,640,600	176.88
2009-04-02	1,351	1,383	1,346	1,380	9,651,300	172.50
2009-04-01	1,276	1,335	1,272	1,335	9,207,900	166.88
2009-03-31	1,298	1,330	1,250	1,256	10,316,600	157
2009-03-30	1,380	1,390	1,308	1,313	9,237,600	164.13
2009-03-27	1,396	1,419	1,378	1,381	7,425,900	172.63
2009-03-26	1,335	1,387	1,332	1,385	8,167,900	173.13
2009-03-25	1,342	1,353	1,308	1,344	9,923,700	168
2009-03-24	1,350	1,356	1,325	1,349	13,611,400	168.63
2009-03-23	1,239	1,299	1,230	1,299	13,188,000	162.38
2009-03-19	1,203	1,230	1,197	1,225	9,439,400	153.13
2009-03-18	1,228	1,257	1,198	1,215	10,364,600	151.88
2009-03-17	1,186	1,217	1,178	1,215	9,605,400	151.88
2009-03-16	1,177	1,213	1,173	1,192	8,685,500	149
2009-03-13	1,179	1,197	1,159	1,197	17,579,100	149.63
2009-03-12	1,208	1,210	1,125	1,125	14,363,100	140.63
2009-03-11	1,220	1,234	1,204	1,234	11,371,800	154.25
2009-03-10	1,150	1,185	1,143	1,182	8,011,600	147.75
2009-03-09	1,192	1,225	1,156	1,156	11,130,600	144.50
2009-03-06	1,189	1,210	1,172	1,186	14,023,300	148.25
2009-03-05	1,207	1,221	1,188	1,209	12,154,400	151.13
2009-03-04	1,150	1,199	1,139	1,199	11,418,000	149.88
2009-03-03	1,170	1,181	1,153	1,153	10,864,300	144.13
2009-03-02	1,180	1,215	1,162	1,195	12,933,600	149.38
2009-02-27	1,147	1,200	1,142	1,200	14,090,500	150
2009-02-26	1,149	1,171	1,137	1,142	9,278,200	142.75
2009-02-25	1,164	1,166	1,103	1,149	12,447,800	143.63
2009-02-24	1,140	1,156	1,116	1,124	15,263,600	140.50
2009-02-23	1,200	1,220	1,169	1,185	14,883,400	148.13
2009-02-20	1,280	1,294	1,219	1,247	13,182,800	155.88
2009-02-19	1,301	1,322	1,274	1,277	9,218,600	159.63
2009-02-18	1,311	1,322	1,292	1,297	14,237,900	162.13
2009-02-17	1,392	1,406	1,338	1,351	11,269,100	168.88
2009-02-16	1,397	1,410	1,377	1,409	7,752,500	176.13
2009-02-13	1,410	1,422	1,385	1,398	8,122,700	174.75
2009-02-12	1,401	1,416	1,385	1,400	9,376,300	175
2009-02-10	1,442	1,460	1,421	1,428	8,138,600	178.50
2009-02-09	1,496	1,504	1,422	1,424	16,030,500	178
2009-02-06	1,422	1,479	1,422	1,479	25,526,400	184.88
2009-02-05	1,360	1,386	1,343	1,379	7,461,800	172.38
2009-02-04	1,340	1,371	1,328	1,366	6,865,100	170.75
2009-02-03	1,297	1,390	1,295	1,333	11,696,500	166.63
2009-02-02	1,404	1,412	1,316	1,316	12,266,200	164.50
2009-01-30	1,376	1,416	1,366	1,414	9,785,000	176.75
2009-01-29	1,411	1,420	1,384	1,403	14,229,400	175.38
2009-01-28	1,346	1,393	1,338	1,384	13,820,100	173
2009-01-27	1,286	1,361	1,270	1,359	16,211,600	169.88
2009-01-26	1,268	1,301	1,261	1,273	10,474,100	159.13
2009-01-23	1,321	1,321	1,270	1,272	10,960,500	159
2009-01-22	1,320	1,326	1,262	1,325	14,920,500	165.63
2009-01-21	1,258	1,337	1,251	1,300	17,202,300	162.50
2009-01-20	1,380	1,385	1,300	1,302	17,532,300	162.75
2009-01-19	1,403	1,414	1,378	1,402	7,082,800	175.25
2009-01-16	1,415	1,421	1,353	1,390	19,533,800	173.75
2009-01-15	1,480	1,480	1,394	1,398	21,623,500	174.75
2009-01-14	1,506	1,548	1,485	1,519	12,064,800	189.88
2009-01-13	1,500	1,541	1,487	1,505	10,846,900	188.13
2009-01-09	1,530	1,560	1,471	1,545	16,475,100	193.13
2009-01-08	1,536	1,537	1,503	1,508	12,775,400	188.50
2009-01-07	1,582	1,594	1,520	1,553	15,219,200	194.13
2009-01-06	1,608	1,621	1,571	1,592	11,906,800	199
2009-01-05	1,633	1,654	1,599	1,604	9,126,900	200.50

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