9984 ソフトバンクグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,827	2,831	2,805	2,811	3,683,800	1,405.50
2010-12-29	2,829	2,843	2,822	2,831	3,394,500	1,415.50
2010-12-28	2,846	2,846	2,817	2,818	4,138,000	1,409
2010-12-27	2,839	2,853	2,833	2,847	3,500,300	1,423.50
2010-12-24	2,840	2,860	2,826	2,838	3,585,900	1,419
2010-12-22	2,900	2,911	2,845	2,858	7,343,000	1,429
2010-12-21	2,844	2,903	2,841	2,903	9,746,100	1,451.50
2010-12-20	2,820	2,863	2,806	2,834	9,212,000	1,417
2010-12-17	2,862	2,870	2,812	2,821	12,971,300	1,410.50
2010-12-16	2,885	2,914	2,882	2,888	5,460,800	1,444
2010-12-15	2,890	2,935	2,885	2,907	8,509,000	1,453.50
2010-12-14	2,931	2,937	2,904	2,914	8,437,000	1,457
2010-12-13	2,924	2,964	2,922	2,960	6,543,800	1,480
2010-12-10	3,030	3,035	2,952	2,960	15,758,000	1,480
2010-12-09	3,005	3,010	2,964	2,998	8,764,300	1,499
2010-12-08	3,010	3,085	3,000	3,000	11,321,300	1,500
2010-12-07	3,020	3,040	3,000	3,030	6,558,000	1,515
2010-12-06	2,999	3,020	2,981	3,010	4,605,400	1,505
2010-12-03	3,025	3,035	2,999	3,010	6,352,000	1,505
2010-12-02	2,984	3,025	2,981	3,020	12,314,600	1,510
2010-12-01	2,905	2,943	2,892	2,943	7,924,300	1,471.50
2010-11-30	2,941	2,954	2,900	2,900	7,059,000	1,450
2010-11-29	2,951	2,971	2,930	2,941	4,910,100	1,470.50
2010-11-26	2,964	2,980	2,950	2,950	6,615,800	1,475
2010-11-25	2,963	2,980	2,933	2,950	8,745,100	1,475
2010-11-24	2,855	2,971	2,855	2,963	12,923,000	1,481.50
2010-11-22	2,931	2,936	2,885	2,901	4,458,500	1,450.50
2010-11-19	2,945	2,948	2,900	2,902	8,167,500	1,451
2010-11-18	2,845	2,909	2,844	2,909	9,270,000	1,454.50
2010-11-17	2,820	2,840	2,812	2,831	4,698,900	1,415.50
2010-11-16	2,850	2,865	2,831	2,855	7,613,600	1,427.50
2010-11-15	2,854	2,875	2,807	2,829	5,701,600	1,414.50
2010-11-12	2,876	2,880	2,842	2,842	7,552,800	1,421
2010-11-11	2,879	2,882	2,852	2,877	6,885,400	1,438.50
2010-11-10	2,827	2,897	2,817	2,860	16,804,600	1,430
2010-11-09	2,719	2,818	2,715	2,804	23,041,200	1,402
2010-11-08	2,700	2,722	2,689	2,709	4,698,000	1,354.50
2010-11-05	2,700	2,729	2,680	2,684	8,860,900	1,342
2010-11-04	2,600	2,660	2,582	2,660	9,337,100	1,330
2010-11-02	2,520	2,549	2,507	2,524	6,772,400	1,262
2010-11-01	2,574	2,594	2,516	2,524	8,768,300	1,262
2010-10-29	2,630	2,632	2,590	2,590	8,571,600	1,295
2010-10-28	2,674	2,674	2,642	2,645	4,184,800	1,322.50
2010-10-27	2,673	2,674	2,637	2,670	4,047,100	1,335
2010-10-26	2,632	2,659	2,624	2,632	4,284,000	1,316
2010-10-25	2,688	2,700	2,631	2,632	7,030,000	1,316
2010-10-22	2,646	2,670	2,609	2,664	4,033,500	1,332
2010-10-21	2,640	2,680	2,617	2,654	4,881,800	1,327
2010-10-20	2,636	2,644	2,614	2,630	5,505,800	1,315
2010-10-19	2,688	2,710	2,652	2,662	6,009,300	1,331
2010-10-18	2,744	2,768	2,706	2,709	4,839,100	1,354.50
2010-10-15	2,730	2,769	2,721	2,748	5,483,000	1,374
2010-10-14	2,655	2,762	2,651	2,751	8,805,900	1,375.50
2010-10-13	2,684	2,685	2,643	2,648	3,784,300	1,324
2010-10-12	2,730	2,730	2,643	2,643	9,628,500	1,321.50
2010-10-08	2,741	2,768	2,727	2,735	7,747,000	1,367.50
2010-10-07	2,770	2,784	2,734	2,738	8,813,100	1,369
2010-10-06	2,760	2,789	2,741	2,789	10,088,000	1,394.50
2010-10-05	2,737	2,749	2,697	2,722	9,073,500	1,361
2010-10-04	2,789	2,795	2,741	2,747	6,421,900	1,373.50
2010-10-01	2,750	2,800	2,745	2,777	11,081,700	1,388.50
2010-09-30	2,735	2,763	2,710	2,731	8,782,400	1,365.50
2010-09-29	2,730	2,750	2,714	2,728	7,654,100	1,364
2010-09-28	2,735	2,736	2,691	2,696	5,706,200	1,348
2010-09-27	2,704	2,745	2,699	2,735	8,455,600	1,367.50
2010-09-24	2,606	2,720	2,601	2,702	11,439,000	1,351
2010-09-22	2,687	2,709	2,650	2,650	7,898,000	1,325
2010-09-21	2,700	2,722	2,678	2,687	9,720,000	1,343.50
2010-09-17	2,630	2,691	2,625	2,688	15,811,100	1,344
2010-09-16	2,630	2,636	2,591	2,616	8,887,800	1,308
2010-09-15	2,554	2,618	2,550	2,602	12,616,900	1,301
2010-09-14	2,529	2,550	2,522	2,543	6,231,600	1,271.50
2010-09-13	2,481	2,525	2,477	2,512	6,498,000	1,256
2010-09-10	2,454	2,486	2,425	2,477	11,820,700	1,238.50
2010-09-09	2,401	2,430	2,391	2,427	5,319,400	1,213.50
2010-09-08	2,406	2,434	2,377	2,387	6,226,600	1,193.50
2010-09-07	2,427	2,430	2,405	2,414	3,811,000	1,207
2010-09-06	2,428	2,453	2,425	2,440	3,320,100	1,220
2010-09-03	2,412	2,441	2,397	2,421	4,558,200	1,210.50
2010-09-02	2,470	2,480	2,393	2,419	4,494,500	1,209.50
2010-09-01	2,400	2,440	2,381	2,440	4,844,400	1,220
2010-08-31	2,454	2,462	2,409	2,411	5,138,800	1,205.50
2010-08-30	2,486	2,516	2,476	2,490	5,001,100	1,245
2010-08-27	2,453	2,457	2,422	2,450	4,573,600	1,225
2010-08-26	2,425	2,458	2,411	2,458	6,890,900	1,229
2010-08-25	2,405	2,445	2,376	2,387	6,526,800	1,193.50
2010-08-24	2,439	2,451	2,415	2,423	6,755,600	1,211.50
2010-08-23	2,537	2,561	2,464	2,468	8,348,200	1,234
2010-08-20	2,479	2,544	2,455	2,536	10,812,400	1,268
2010-08-19	2,429	2,480	2,425	2,478	5,553,600	1,239
2010-08-18	2,428	2,438	2,397	2,420	4,226,900	1,210
2010-08-17	2,420	2,427	2,396	2,413	4,782,000	1,206.50
2010-08-16	2,422	2,451	2,420	2,448	2,949,900	1,224
2010-08-13	2,440	2,482	2,435	2,457	6,910,500	1,228.50
2010-08-12	2,448	2,462	2,414	2,443	6,958,600	1,221.50
2010-08-11	2,518	2,545	2,490	2,495	4,885,800	1,247.50
2010-08-10	2,515	2,552	2,504	2,525	5,310,000	1,262.50
2010-08-09	2,480	2,525	2,471	2,513	4,837,500	1,256.50
2010-08-06	2,515	2,544	2,466	2,507	9,085,000	1,253.50
2010-08-05	2,555	2,562	2,519	2,550	4,469,200	1,275
2010-08-04	2,552	2,565	2,508	2,524	7,338,600	1,262
2010-08-03	2,619	2,625	2,540	2,550	7,292,100	1,275
2010-08-02	2,579	2,619	2,579	2,595	5,873,800	1,297.50
2010-07-30	2,563	2,612	2,558	2,585	9,165,900	1,292.50
2010-07-29	2,610	2,619	2,587	2,595	7,362,600	1,297.50
2010-07-28	2,590	2,629	2,574	2,625	11,298,600	1,312.50
2010-07-27	2,565	2,596	2,540	2,561	9,370,900	1,280.50
2010-07-26	2,580	2,622	2,530	2,538	15,495,800	1,269
2010-07-23	2,505	2,524	2,500	2,516	5,675,800	1,258
2010-07-22	2,470	2,484	2,457	2,472	4,126,200	1,236
2010-07-21	2,513	2,534	2,472	2,479	7,051,200	1,239.50
2010-07-20	2,450	2,516	2,445	2,486	7,707,800	1,243
2010-07-16	2,545	2,579	2,460	2,468	13,161,000	1,234
2010-07-15	2,515	2,561	2,513	2,554	15,502,900	1,277
2010-07-14	2,512	2,516	2,489	2,510	9,677,800	1,255
2010-07-13	2,444	2,499	2,442	2,493	8,050,300	1,246.50
2010-07-12	2,431	2,463	2,430	2,443	4,803,300	1,221.50
2010-07-09	2,419	2,461	2,379	2,455	11,019,900	1,227.50
2010-07-08	2,341	2,370	2,328	2,370	5,466,500	1,185
2010-07-07	2,287	2,297	2,267	2,286	5,062,400	1,143
2010-07-06	2,285	2,334	2,282	2,303	5,337,100	1,151.50
2010-07-05	2,335	2,350	2,305	2,317	3,131,400	1,158.50
2010-07-02	2,317	2,320	2,273	2,304	7,501,500	1,152
2010-07-01	2,300	2,317	2,252	2,267	12,702,100	1,133.50
2010-06-30	2,375	2,399	2,364	2,371	7,397,000	1,185.50
2010-06-29	2,433	2,478	2,405	2,424	8,614,700	1,212
2010-06-28	2,484	2,485	2,417	2,423	4,699,600	1,211.50
2010-06-25	2,496	2,509	2,466	2,475	8,915,700	1,237.50
2010-06-24	2,434	2,521	2,431	2,503	10,212,800	1,251.50
2010-06-23	2,460	2,468	2,430	2,435	4,969,300	1,217.50
2010-06-22	2,452	2,507	2,451	2,473	7,996,900	1,236.50
2010-06-21	2,500	2,520	2,453	2,476	12,197,500	1,238
2010-06-18	2,439	2,493	2,428	2,488	12,982,300	1,244
2010-06-17	2,404	2,431	2,390	2,423	6,632,500	1,211.50
2010-06-16	2,400	2,414	2,395	2,406	6,460,700	1,203
2010-06-15	2,362	2,382	2,342	2,370	5,578,900	1,185
2010-06-14	2,338	2,360	2,331	2,355	6,129,500	1,177.50
2010-06-11	2,319	2,332	2,300	2,323	17,519,700	1,161.50
2010-06-10	2,300	2,304	2,255	2,288	5,518,800	1,144
2010-06-09	2,248	2,287	2,245	2,284	8,743,900	1,142
2010-06-08	2,190	2,259	2,190	2,247	7,224,400	1,123.50
2010-06-07	2,210	2,230	2,181	2,197	7,668,400	1,098.50
2010-06-04	2,288	2,305	2,244	2,251	7,763,700	1,125.50
2010-06-03	2,250	2,298	2,244	2,298	10,625,700	1,149
2010-06-02	2,191	2,246	2,182	2,211	6,954,800	1,105.50
2010-06-01	2,184	2,212	2,161	2,191	4,479,200	1,095.50
2010-05-31	2,198	2,218	2,178	2,181	4,509,800	1,090.50
2010-05-28	2,186	2,228	2,171	2,208	7,840,900	1,104
2010-05-27	2,100	2,156	2,100	2,148	5,331,900	1,074
2010-05-26	2,100	2,148	2,079	2,148	7,353,600	1,074
2010-05-25	2,142	2,147	2,048	2,058	6,101,100	1,029
2010-05-24	2,160	2,184	2,143	2,155	5,068,000	1,077.50
2010-05-21	2,145	2,192	2,140	2,159	7,225,700	1,079.50
2010-05-20	2,215	2,233	2,191	2,200	4,832,400	1,100
2010-05-19	2,200	2,225	2,181	2,214	4,785,800	1,107
2010-05-18	2,234	2,262	2,212	2,227	6,485,600	1,113.50
2010-05-17	2,244	2,270	2,204	2,221	7,711,200	1,110.50
2010-05-14	2,243	2,284	2,240	2,255	9,053,600	1,127.50
2010-05-13	2,235	2,287	2,230	2,284	10,767,900	1,142
2010-05-12	2,153	2,230	2,150	2,204	8,849,700	1,102
2010-05-11	2,213	2,221	2,168	2,181	14,253,900	1,090.50
2010-05-10	2,131	2,166	2,123	2,163	10,394,600	1,081.50
2010-05-07	2,000	2,071	1,997	2,070	9,994,200	1,035
2010-05-06	2,050	2,078	2,041	2,074	8,434,100	1,037
2010-04-30	2,149	2,150	2,099	2,110	5,272,300	1,055
2010-04-28	2,147	2,154	2,118	2,122	10,793,800	1,061
2010-04-27	2,192	2,240	2,181	2,195	10,004,900	1,097.50
2010-04-26	2,137	2,189	2,133	2,189	8,463,900	1,094.50
2010-04-23	2,097	2,127	2,082	2,104	6,867,100	1,052
2010-04-22	2,110	2,115	2,071	2,096	6,914,000	1,048
2010-04-21	2,157	2,157	2,114	2,134	6,152,100	1,067
2010-04-20	2,158	2,181	2,121	2,124	8,207,800	1,062
2010-04-19	2,129	2,194	2,126	2,183	7,661,300	1,091.50
2010-04-16	2,206	2,212	2,164	2,166	7,922,100	1,083
2010-04-15	2,225	2,242	2,218	2,220	4,182,500	1,110
2010-04-14	2,234	2,243	2,207	2,214	5,280,600	1,107
2010-04-13	2,240	2,259	2,217	2,241	5,280,100	1,120.50
2010-04-12	2,278	2,284	2,248	2,253	5,810,900	1,126.50
2010-04-09	2,257	2,295	2,251	2,295	11,568,300	1,147.50
2010-04-08	2,242	2,261	2,232	2,235	5,543,300	1,117.50
2010-04-07	2,265	2,273	2,240	2,261	6,901,000	1,130.50
2010-04-06	2,250	2,281	2,201	2,259	9,961,600	1,129.50
2010-04-05	2,334	2,334	2,245	2,247	11,203,000	1,123.50
2010-04-02	2,355	2,362	2,337	2,338	4,458,400	1,169
2010-04-01	2,334	2,349	2,306	2,347	7,610,100	1,173.50
2010-03-31	2,330	2,334	2,303	2,303	5,146,600	1,151.50
2010-03-30	2,310	2,343	2,306	2,312	6,310,500	1,156
2010-03-29	2,231	2,313	2,231	2,311	9,231,500	1,155.50
2010-03-26	2,185	2,231	2,166	2,229	6,948,800	1,114.50
2010-03-25	2,205	2,214	2,155	2,158	6,122,000	1,079
2010-03-24	2,215	2,222	2,198	2,202	5,474,000	1,101
2010-03-23	2,200	2,224	2,194	2,213	4,829,400	1,106.50
2010-03-19	2,266	2,267	2,226	2,238	4,439,500	1,119
2010-03-18	2,270	2,278	2,255	2,260	2,442,200	1,130
2010-03-17	2,263	2,291	2,261	2,284	3,956,400	1,142
2010-03-16	2,285	2,295	2,264	2,265	2,578,500	1,132.50
2010-03-15	2,298	2,299	2,277	2,278	2,999,200	1,139
2010-03-12	2,300	2,303	2,258	2,280	14,014,700	1,140
2010-03-11	2,260	2,270	2,244	2,266	5,377,300	1,133
2010-03-10	2,276	2,282	2,242	2,242	5,820,100	1,121
2010-03-09	2,320	2,320	2,278	2,278	5,198,700	1,139
2010-03-08	2,335	2,348	2,311	2,325	5,941,800	1,162.50
2010-03-05	2,316	2,334	2,311	2,326	6,460,200	1,163
2010-03-04	2,325	2,349	2,301	2,307	4,579,100	1,153.50
2010-03-03	2,292	2,312	2,290	2,303	2,943,100	1,151.50
2010-03-02	2,290	2,317	2,289	2,315	3,088,400	1,157.50
2010-03-01	2,302	2,323	2,288	2,304	3,672,500	1,152
2010-02-26	2,308	2,337	2,305	2,327	3,013,700	1,163.50
2010-02-25	2,339	2,348	2,302	2,310	3,326,700	1,155
2010-02-24	2,346	2,363	2,324	2,338	4,700,900	1,169
2010-02-23	2,338	2,379	2,338	2,373	3,804,100	1,186.50
2010-02-22	2,327	2,367	2,319	2,367	5,615,500	1,183.50
2010-02-19	2,361	2,367	2,281	2,282	5,495,400	1,141
2010-02-18	2,355	2,375	2,351	2,358	4,261,400	1,179
2010-02-17	2,325	2,351	2,313	2,351	5,953,500	1,175.50
2010-02-16	2,273	2,311	2,260	2,282	3,827,600	1,141
2010-02-15	2,260	2,273	2,252	2,255	2,392,900	1,127.50
2010-02-12	2,250	2,274	2,239	2,261	4,534,900	1,130.50
2010-02-10	2,286	2,297	2,230	2,235	4,929,000	1,117.50
2010-02-09	2,230	2,290	2,230	2,265	4,656,200	1,132.50
2010-02-08	2,292	2,298	2,240	2,247	4,786,300	1,123.50
2010-02-05	2,310	2,345	2,282	2,304	7,951,700	1,152
2010-02-04	2,424	2,443	2,393	2,396	5,662,500	1,198
2010-02-03	2,448	2,450	2,385	2,423	7,735,600	1,211.50
2010-02-02	2,393	2,436	2,385	2,422	9,606,800	1,211
2010-02-01	2,301	2,360	2,286	2,355	6,847,700	1,177.50
2010-01-29	2,335	2,335	2,301	2,301	6,286,600	1,150.50
2010-01-28	2,345	2,353	2,305	2,345	5,322,200	1,172.50
2010-01-27	2,305	2,349	2,301	2,309	6,000,400	1,154.50
2010-01-26	2,370	2,398	2,305	2,305	7,815,500	1,152.50
2010-01-25	2,398	2,413	2,381	2,381	5,942,600	1,190.50
2010-01-22	2,448	2,464	2,425	2,435	8,754,600	1,217.50
2010-01-21	2,450	2,485	2,413	2,472	13,232,200	1,236
2010-01-20	2,375	2,441	2,366	2,433	16,852,800	1,216.50
2010-01-19	2,394	2,400	2,345	2,351	5,980,700	1,175.50
2010-01-18	2,392	2,421	2,333	2,359	11,431,200	1,179.50
2010-01-15	2,374	2,397	2,330	2,370	13,200,300	1,185
2010-01-14	2,206	2,372	2,200	2,370	24,288,300	1,185
2010-01-13	2,150	2,207	2,150	2,182	5,803,200	1,091
2010-01-12	2,170	2,190	2,154	2,187	3,022,100	1,093.50
2010-01-08	2,201	2,220	2,153	2,180	7,167,000	1,090
2010-01-07	2,183	2,224	2,182	2,196	3,444,800	1,098
2010-01-06	2,180	2,200	2,174	2,183	2,725,900	1,091.50
2010-01-05	2,193	2,199	2,174	2,180	3,107,400	1,090
2010-01-04	2,170	2,182	2,165	2,176	1,691,900	1,088

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