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	351.38
2010-12-29	2,829	2,843	2,822	2,831	3,394,500	353.88
2010-12-28	2,846	2,846	2,817	2,818	4,138,000	352.25
2010-12-27	2,839	2,853	2,833	2,847	3,500,300	355.88
2010-12-24	2,840	2,860	2,826	2,838	3,585,900	354.75
2010-12-22	2,900	2,911	2,845	2,858	7,343,000	357.25
2010-12-21	2,844	2,903	2,841	2,903	9,746,100	362.88
2010-12-20	2,820	2,863	2,806	2,834	9,212,000	354.25
2010-12-17	2,862	2,870	2,812	2,821	12,971,300	352.63
2010-12-16	2,885	2,914	2,882	2,888	5,460,800	361
2010-12-15	2,890	2,935	2,885	2,907	8,509,000	363.38
2010-12-14	2,931	2,937	2,904	2,914	8,437,000	364.25
2010-12-13	2,924	2,964	2,922	2,960	6,543,800	370
2010-12-10	3,030	3,035	2,952	2,960	15,758,000	370
2010-12-09	3,005	3,010	2,964	2,998	8,764,300	374.75
2010-12-08	3,010	3,085	3,000	3,000	11,321,300	375
2010-12-07	3,020	3,040	3,000	3,030	6,558,000	378.75
2010-12-06	2,999	3,020	2,981	3,010	4,605,400	376.25
2010-12-03	3,025	3,035	2,999	3,010	6,352,000	376.25
2010-12-02	2,984	3,025	2,981	3,020	12,314,600	377.50
2010-12-01	2,905	2,943	2,892	2,943	7,924,300	367.88
2010-11-30	2,941	2,954	2,900	2,900	7,059,000	362.50
2010-11-29	2,951	2,971	2,930	2,941	4,910,100	367.63
2010-11-26	2,964	2,980	2,950	2,950	6,615,800	368.75
2010-11-25	2,963	2,980	2,933	2,950	8,745,100	368.75
2010-11-24	2,855	2,971	2,855	2,963	12,923,000	370.38
2010-11-22	2,931	2,936	2,885	2,901	4,458,500	362.63
2010-11-19	2,945	2,948	2,900	2,902	8,167,500	362.75
2010-11-18	2,845	2,909	2,844	2,909	9,270,000	363.63
2010-11-17	2,820	2,840	2,812	2,831	4,698,900	353.88
2010-11-16	2,850	2,865	2,831	2,855	7,613,600	356.88
2010-11-15	2,854	2,875	2,807	2,829	5,701,600	353.63
2010-11-12	2,876	2,880	2,842	2,842	7,552,800	355.25
2010-11-11	2,879	2,882	2,852	2,877	6,885,400	359.63
2010-11-10	2,827	2,897	2,817	2,860	16,804,600	357.50
2010-11-09	2,719	2,818	2,715	2,804	23,041,200	350.50
2010-11-08	2,700	2,722	2,689	2,709	4,698,000	338.63
2010-11-05	2,700	2,729	2,680	2,684	8,860,900	335.50
2010-11-04	2,600	2,660	2,582	2,660	9,337,100	332.50
2010-11-02	2,520	2,549	2,507	2,524	6,772,400	315.50
2010-11-01	2,574	2,594	2,516	2,524	8,768,300	315.50
2010-10-29	2,630	2,632	2,590	2,590	8,571,600	323.75
2010-10-28	2,674	2,674	2,642	2,645	4,184,800	330.63
2010-10-27	2,673	2,674	2,637	2,670	4,047,100	333.75
2010-10-26	2,632	2,659	2,624	2,632	4,284,000	329
2010-10-25	2,688	2,700	2,631	2,632	7,030,000	329
2010-10-22	2,646	2,670	2,609	2,664	4,033,500	333
2010-10-21	2,640	2,680	2,617	2,654	4,881,800	331.75
2010-10-20	2,636	2,644	2,614	2,630	5,505,800	328.75
2010-10-19	2,688	2,710	2,652	2,662	6,009,300	332.75
2010-10-18	2,744	2,768	2,706	2,709	4,839,100	338.63
2010-10-15	2,730	2,769	2,721	2,748	5,483,000	343.50
2010-10-14	2,655	2,762	2,651	2,751	8,805,900	343.88
2010-10-13	2,684	2,685	2,643	2,648	3,784,300	331
2010-10-12	2,730	2,730	2,643	2,643	9,628,500	330.38
2010-10-08	2,741	2,768	2,727	2,735	7,747,000	341.88
2010-10-07	2,770	2,784	2,734	2,738	8,813,100	342.25
2010-10-06	2,760	2,789	2,741	2,789	10,088,000	348.63
2010-10-05	2,737	2,749	2,697	2,722	9,073,500	340.25
2010-10-04	2,789	2,795	2,741	2,747	6,421,900	343.38
2010-10-01	2,750	2,800	2,745	2,777	11,081,700	347.13
2010-09-30	2,735	2,763	2,710	2,731	8,782,400	341.38
2010-09-29	2,730	2,750	2,714	2,728	7,654,100	341
2010-09-28	2,735	2,736	2,691	2,696	5,706,200	337
2010-09-27	2,704	2,745	2,699	2,735	8,455,600	341.88
2010-09-24	2,606	2,720	2,601	2,702	11,439,000	337.75
2010-09-22	2,687	2,709	2,650	2,650	7,898,000	331.25
2010-09-21	2,700	2,722	2,678	2,687	9,720,000	335.88
2010-09-17	2,630	2,691	2,625	2,688	15,811,100	336
2010-09-16	2,630	2,636	2,591	2,616	8,887,800	327
2010-09-15	2,554	2,618	2,550	2,602	12,616,900	325.25
2010-09-14	2,529	2,550	2,522	2,543	6,231,600	317.88
2010-09-13	2,481	2,525	2,477	2,512	6,498,000	314
2010-09-10	2,454	2,486	2,425	2,477	11,820,700	309.63
2010-09-09	2,401	2,430	2,391	2,427	5,319,400	303.38
2010-09-08	2,406	2,434	2,377	2,387	6,226,600	298.38
2010-09-07	2,427	2,430	2,405	2,414	3,811,000	301.75
2010-09-06	2,428	2,453	2,425	2,440	3,320,100	305
2010-09-03	2,412	2,441	2,397	2,421	4,558,200	302.63
2010-09-02	2,470	2,480	2,393	2,419	4,494,500	302.38
2010-09-01	2,400	2,440	2,381	2,440	4,844,400	305
2010-08-31	2,454	2,462	2,409	2,411	5,138,800	301.38
2010-08-30	2,486	2,516	2,476	2,490	5,001,100	311.25
2010-08-27	2,453	2,457	2,422	2,450	4,573,600	306.25
2010-08-26	2,425	2,458	2,411	2,458	6,890,900	307.25
2010-08-25	2,405	2,445	2,376	2,387	6,526,800	298.38
2010-08-24	2,439	2,451	2,415	2,423	6,755,600	302.88
2010-08-23	2,537	2,561	2,464	2,468	8,348,200	308.50
2010-08-20	2,479	2,544	2,455	2,536	10,812,400	317
2010-08-19	2,429	2,480	2,425	2,478	5,553,600	309.75
2010-08-18	2,428	2,438	2,397	2,420	4,226,900	302.50
2010-08-17	2,420	2,427	2,396	2,413	4,782,000	301.63
2010-08-16	2,422	2,451	2,420	2,448	2,949,900	306
2010-08-13	2,440	2,482	2,435	2,457	6,910,500	307.13
2010-08-12	2,448	2,462	2,414	2,443	6,958,600	305.38
2010-08-11	2,518	2,545	2,490	2,495	4,885,800	311.88
2010-08-10	2,515	2,552	2,504	2,525	5,310,000	315.63
2010-08-09	2,480	2,525	2,471	2,513	4,837,500	314.13
2010-08-06	2,515	2,544	2,466	2,507	9,085,000	313.38
2010-08-05	2,555	2,562	2,519	2,550	4,469,200	318.75
2010-08-04	2,552	2,565	2,508	2,524	7,338,600	315.50
2010-08-03	2,619	2,625	2,540	2,550	7,292,100	318.75
2010-08-02	2,579	2,619	2,579	2,595	5,873,800	324.38
2010-07-30	2,563	2,612	2,558	2,585	9,165,900	323.13
2010-07-29	2,610	2,619	2,587	2,595	7,362,600	324.38
2010-07-28	2,590	2,629	2,574	2,625	11,298,600	328.13
2010-07-27	2,565	2,596	2,540	2,561	9,370,900	320.13
2010-07-26	2,580	2,622	2,530	2,538	15,495,800	317.25
2010-07-23	2,505	2,524	2,500	2,516	5,675,800	314.50
2010-07-22	2,470	2,484	2,457	2,472	4,126,200	309
2010-07-21	2,513	2,534	2,472	2,479	7,051,200	309.88
2010-07-20	2,450	2,516	2,445	2,486	7,707,800	310.75
2010-07-16	2,545	2,579	2,460	2,468	13,161,000	308.50
2010-07-15	2,515	2,561	2,513	2,554	15,502,900	319.25
2010-07-14	2,512	2,516	2,489	2,510	9,677,800	313.75
2010-07-13	2,444	2,499	2,442	2,493	8,050,300	311.63
2010-07-12	2,431	2,463	2,430	2,443	4,803,300	305.38
2010-07-09	2,419	2,461	2,379	2,455	11,019,900	306.88
2010-07-08	2,341	2,370	2,328	2,370	5,466,500	296.25
2010-07-07	2,287	2,297	2,267	2,286	5,062,400	285.75
2010-07-06	2,285	2,334	2,282	2,303	5,337,100	287.88
2010-07-05	2,335	2,350	2,305	2,317	3,131,400	289.63
2010-07-02	2,317	2,320	2,273	2,304	7,501,500	288
2010-07-01	2,300	2,317	2,252	2,267	12,702,100	283.38
2010-06-30	2,375	2,399	2,364	2,371	7,397,000	296.38
2010-06-29	2,433	2,478	2,405	2,424	8,614,700	303
2010-06-28	2,484	2,485	2,417	2,423	4,699,600	302.88
2010-06-25	2,496	2,509	2,466	2,475	8,915,700	309.38
2010-06-24	2,434	2,521	2,431	2,503	10,212,800	312.88
2010-06-23	2,460	2,468	2,430	2,435	4,969,300	304.38
2010-06-22	2,452	2,507	2,451	2,473	7,996,900	309.13
2010-06-21	2,500	2,520	2,453	2,476	12,197,500	309.50
2010-06-18	2,439	2,493	2,428	2,488	12,982,300	311
2010-06-17	2,404	2,431	2,390	2,423	6,632,500	302.88
2010-06-16	2,400	2,414	2,395	2,406	6,460,700	300.75
2010-06-15	2,362	2,382	2,342	2,370	5,578,900	296.25
2010-06-14	2,338	2,360	2,331	2,355	6,129,500	294.38
2010-06-11	2,319	2,332	2,300	2,323	17,519,700	290.38
2010-06-10	2,300	2,304	2,255	2,288	5,518,800	286
2010-06-09	2,248	2,287	2,245	2,284	8,743,900	285.50
2010-06-08	2,190	2,259	2,190	2,247	7,224,400	280.88
2010-06-07	2,210	2,230	2,181	2,197	7,668,400	274.63
2010-06-04	2,288	2,305	2,244	2,251	7,763,700	281.38
2010-06-03	2,250	2,298	2,244	2,298	10,625,700	287.25
2010-06-02	2,191	2,246	2,182	2,211	6,954,800	276.38
2010-06-01	2,184	2,212	2,161	2,191	4,479,200	273.88
2010-05-31	2,198	2,218	2,178	2,181	4,509,800	272.63
2010-05-28	2,186	2,228	2,171	2,208	7,840,900	276
2010-05-27	2,100	2,156	2,100	2,148	5,331,900	268.50
2010-05-26	2,100	2,148	2,079	2,148	7,353,600	268.50
2010-05-25	2,142	2,147	2,048	2,058	6,101,100	257.25
2010-05-24	2,160	2,184	2,143	2,155	5,068,000	269.38
2010-05-21	2,145	2,192	2,140	2,159	7,225,700	269.88
2010-05-20	2,215	2,233	2,191	2,200	4,832,400	275
2010-05-19	2,200	2,225	2,181	2,214	4,785,800	276.75
2010-05-18	2,234	2,262	2,212	2,227	6,485,600	278.38
2010-05-17	2,244	2,270	2,204	2,221	7,711,200	277.63
2010-05-14	2,243	2,284	2,240	2,255	9,053,600	281.88
2010-05-13	2,235	2,287	2,230	2,284	10,767,900	285.50
2010-05-12	2,153	2,230	2,150	2,204	8,849,700	275.50
2010-05-11	2,213	2,221	2,168	2,181	14,253,900	272.63
2010-05-10	2,131	2,166	2,123	2,163	10,394,600	270.38
2010-05-07	2,000	2,071	1,997	2,070	9,994,200	258.75
2010-05-06	2,050	2,078	2,041	2,074	8,434,100	259.25
2010-04-30	2,149	2,150	2,099	2,110	5,272,300	263.75
2010-04-28	2,147	2,154	2,118	2,122	10,793,800	265.25
2010-04-27	2,192	2,240	2,181	2,195	10,004,900	274.38
2010-04-26	2,137	2,189	2,133	2,189	8,463,900	273.63
2010-04-23	2,097	2,127	2,082	2,104	6,867,100	263
2010-04-22	2,110	2,115	2,071	2,096	6,914,000	262
2010-04-21	2,157	2,157	2,114	2,134	6,152,100	266.75
2010-04-20	2,158	2,181	2,121	2,124	8,207,800	265.50
2010-04-19	2,129	2,194	2,126	2,183	7,661,300	272.88
2010-04-16	2,206	2,212	2,164	2,166	7,922,100	270.75
2010-04-15	2,225	2,242	2,218	2,220	4,182,500	277.50
2010-04-14	2,234	2,243	2,207	2,214	5,280,600	276.75
2010-04-13	2,240	2,259	2,217	2,241	5,280,100	280.13
2010-04-12	2,278	2,284	2,248	2,253	5,810,900	281.63
2010-04-09	2,257	2,295	2,251	2,295	11,568,300	286.88
2010-04-08	2,242	2,261	2,232	2,235	5,543,300	279.38
2010-04-07	2,265	2,273	2,240	2,261	6,901,000	282.63
2010-04-06	2,250	2,281	2,201	2,259	9,961,600	282.38
2010-04-05	2,334	2,334	2,245	2,247	11,203,000	280.88
2010-04-02	2,355	2,362	2,337	2,338	4,458,400	292.25
2010-04-01	2,334	2,349	2,306	2,347	7,610,100	293.38
2010-03-31	2,330	2,334	2,303	2,303	5,146,600	287.88
2010-03-30	2,310	2,343	2,306	2,312	6,310,500	289
2010-03-29	2,231	2,313	2,231	2,311	9,231,500	288.88
2010-03-26	2,185	2,231	2,166	2,229	6,948,800	278.63
2010-03-25	2,205	2,214	2,155	2,158	6,122,000	269.75
2010-03-24	2,215	2,222	2,198	2,202	5,474,000	275.25
2010-03-23	2,200	2,224	2,194	2,213	4,829,400	276.63
2010-03-19	2,266	2,267	2,226	2,238	4,439,500	279.75
2010-03-18	2,270	2,278	2,255	2,260	2,442,200	282.50
2010-03-17	2,263	2,291	2,261	2,284	3,956,400	285.50
2010-03-16	2,285	2,295	2,264	2,265	2,578,500	283.13
2010-03-15	2,298	2,299	2,277	2,278	2,999,200	284.75
2010-03-12	2,300	2,303	2,258	2,280	14,014,700	285
2010-03-11	2,260	2,270	2,244	2,266	5,377,300	283.25
2010-03-10	2,276	2,282	2,242	2,242	5,820,100	280.25
2010-03-09	2,320	2,320	2,278	2,278	5,198,700	284.75
2010-03-08	2,335	2,348	2,311	2,325	5,941,800	290.63
2010-03-05	2,316	2,334	2,311	2,326	6,460,200	290.75
2010-03-04	2,325	2,349	2,301	2,307	4,579,100	288.38
2010-03-03	2,292	2,312	2,290	2,303	2,943,100	287.88
2010-03-02	2,290	2,317	2,289	2,315	3,088,400	289.38
2010-03-01	2,302	2,323	2,288	2,304	3,672,500	288
2010-02-26	2,308	2,337	2,305	2,327	3,013,700	290.88
2010-02-25	2,339	2,348	2,302	2,310	3,326,700	288.75
2010-02-24	2,346	2,363	2,324	2,338	4,700,900	292.25
2010-02-23	2,338	2,379	2,338	2,373	3,804,100	296.63
2010-02-22	2,327	2,367	2,319	2,367	5,615,500	295.88
2010-02-19	2,361	2,367	2,281	2,282	5,495,400	285.25
2010-02-18	2,355	2,375	2,351	2,358	4,261,400	294.75
2010-02-17	2,325	2,351	2,313	2,351	5,953,500	293.88
2010-02-16	2,273	2,311	2,260	2,282	3,827,600	285.25
2010-02-15	2,260	2,273	2,252	2,255	2,392,900	281.88
2010-02-12	2,250	2,274	2,239	2,261	4,534,900	282.63
2010-02-10	2,286	2,297	2,230	2,235	4,929,000	279.38
2010-02-09	2,230	2,290	2,230	2,265	4,656,200	283.13
2010-02-08	2,292	2,298	2,240	2,247	4,786,300	280.88
2010-02-05	2,310	2,345	2,282	2,304	7,951,700	288
2010-02-04	2,424	2,443	2,393	2,396	5,662,500	299.50
2010-02-03	2,448	2,450	2,385	2,423	7,735,600	302.88
2010-02-02	2,393	2,436	2,385	2,422	9,606,800	302.75
2010-02-01	2,301	2,360	2,286	2,355	6,847,700	294.38
2010-01-29	2,335	2,335	2,301	2,301	6,286,600	287.63
2010-01-28	2,345	2,353	2,305	2,345	5,322,200	293.13
2010-01-27	2,305	2,349	2,301	2,309	6,000,400	288.63
2010-01-26	2,370	2,398	2,305	2,305	7,815,500	288.13
2010-01-25	2,398	2,413	2,381	2,381	5,942,600	297.63
2010-01-22	2,448	2,464	2,425	2,435	8,754,600	304.38
2010-01-21	2,450	2,485	2,413	2,472	13,232,200	309
2010-01-20	2,375	2,441	2,366	2,433	16,852,800	304.13
2010-01-19	2,394	2,400	2,345	2,351	5,980,700	293.88
2010-01-18	2,392	2,421	2,333	2,359	11,431,200	294.88
2010-01-15	2,374	2,397	2,330	2,370	13,200,300	296.25
2010-01-14	2,206	2,372	2,200	2,370	24,288,300	296.25
2010-01-13	2,150	2,207	2,150	2,182	5,803,200	272.75
2010-01-12	2,170	2,190	2,154	2,187	3,022,100	273.38
2010-01-08	2,201	2,220	2,153	2,180	7,167,000	272.50
2010-01-07	2,183	2,224	2,182	2,196	3,444,800	274.50
2010-01-06	2,180	2,200	2,174	2,183	2,725,900	272.88
2010-01-05	2,193	2,199	2,174	2,180	3,107,400	272.50
2010-01-04	2,170	2,182	2,165	2,176	1,691,900	272

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