9984 ソフトバンクグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,276	2,278	2,243	2,267	3,089,800	283.38
2011-12-29	2,299	2,299	2,273	2,275	2,323,600	284.38
2011-12-28	2,311	2,324	2,296	2,303	3,111,700	287.88
2011-12-27	2,350	2,350	2,295	2,295	3,330,300	286.88
2011-12-26	2,328	2,360	2,326	2,336	2,703,900	292
2011-12-22	2,303	2,322	2,299	2,316	3,106,800	289.50
2011-12-21	2,318	2,332	2,281	2,304	4,951,900	288
2011-12-20	2,308	2,335	2,302	2,304	2,812,900	288
2011-12-19	2,363	2,381	2,295	2,310	4,147,600	288.75
2011-12-16	2,368	2,389	2,351	2,382	4,189,100	297.75
2011-12-15	2,412	2,420	2,351	2,351	5,025,500	293.88
2011-12-14	2,413	2,433	2,386	2,426	4,338,800	303.25
2011-12-13	2,400	2,435	2,391	2,402	4,713,600	300.25
2011-12-12	2,398	2,436	2,392	2,424	4,830,900	303
2011-12-09	2,353	2,378	2,350	2,361	14,264,100	295.13
2011-12-08	2,422	2,450	2,403	2,422	4,670,700	302.75
2011-12-07	2,413	2,440	2,400	2,431	6,212,500	303.88
2011-12-06	2,424	2,433	2,377	2,381	4,200,200	297.63
2011-12-05	2,428	2,449	2,418	2,442	5,149,100	305.25
2011-12-02	2,447	2,457	2,395	2,405	9,439,500	300.63
2011-12-01	2,498	2,510	2,407	2,419	14,012,800	302.38
2011-11-30	2,525	2,547	2,510	2,547	7,043,000	318.38
2011-11-29	2,513	2,543	2,501	2,542	4,140,200	317.75
2011-11-28	2,510	2,517	2,475	2,489	4,089,200	311.13
2011-11-25	2,485	2,523	2,471	2,483	4,018,900	310.38
2011-11-24	2,533	2,545	2,496	2,501	5,329,000	312.63
2011-11-22	2,570	2,599	2,554	2,570	5,042,700	321.25
2011-11-21	2,640	2,650	2,593	2,600	4,821,400	325
2011-11-18	2,650	2,652	2,622	2,629	5,472,100	328.63
2011-11-17	2,666	2,693	2,650	2,663	7,131,400	332.88
2011-11-16	2,646	2,700	2,635	2,669	10,589,900	333.63
2011-11-15	2,600	2,637	2,596	2,601	3,682,100	325.13
2011-11-14	2,670	2,674	2,588	2,592	4,550,600	324
2011-11-11	2,592	2,642	2,584	2,597	4,646,200	324.63
2011-11-10	2,585	2,624	2,572	2,572	6,840,600	321.50
2011-11-09	2,553	2,653	2,553	2,635	7,472,300	329.38
2011-11-08	2,550	2,604	2,532	2,538	4,355,700	317.25
2011-11-07	2,560	2,588	2,548	2,568	3,491,300	321
2011-11-04	2,545	2,590	2,520	2,579	5,346,900	322.38
2011-11-02	2,537	2,538	2,487	2,511	4,819,200	313.88
2011-11-01	2,562	2,609	2,559	2,577	3,438,100	322.13
2011-10-31	2,640	2,663	2,588	2,588	5,604,500	323.50
2011-10-28	2,580	2,660	2,551	2,655	12,686,900	331.88
2011-10-27	2,455	2,478	2,425	2,450	3,958,200	306.25
2011-10-26	2,418	2,465	2,380	2,428	3,714,500	303.50
2011-10-25	2,435	2,465	2,421	2,451	4,063,300	306.38
2011-10-24	2,410	2,460	2,400	2,452	4,468,400	306.50
2011-10-21	2,370	2,383	2,315	2,367	4,145,900	295.88
2011-10-20	2,358	2,416	2,330	2,387	5,603,200	298.38
2011-10-19	2,440	2,493	2,362	2,374	7,370,400	296.75
2011-10-18	2,510	2,518	2,433	2,475	5,959,000	309.38
2011-10-17	2,527	2,553	2,507	2,550	5,133,100	318.75
2011-10-14	2,546	2,563	2,450	2,478	8,962,500	309.75
2011-10-13	2,519	2,560	2,514	2,546	5,873,500	318.25
2011-10-12	2,460	2,503	2,442	2,489	4,048,200	311.13
2011-10-11	2,500	2,530	2,481	2,483	8,045,000	310.38
2011-10-07	2,406	2,461	2,377	2,456	16,565,800	307
2011-10-06	2,300	2,346	2,279	2,306	11,064,300	288.25
2011-10-05	2,402	2,427	2,291	2,313	15,103,100	289.13
2011-10-04	2,340	2,441	2,310	2,420	17,022,300	302.50
2011-10-03	2,280	2,375	2,257	2,368	15,285,900	296
2011-09-30	2,296	2,343	2,271	2,292	11,989,400	286.50
2011-09-29	2,223	2,278	2,184	2,259	11,575,200	282.38
2011-09-28	2,163	2,249	2,160	2,214	12,089,700	276.75
2011-09-27	2,209	2,224	2,112	2,133	13,480,800	266.63
2011-09-26	2,236	2,289	2,155	2,167	25,137,100	270.88
2011-09-22	2,452	2,458	2,271	2,282	31,677,900	285.25
2011-09-21	2,678	2,692	2,596	2,602	7,506,300	325.25
2011-09-20	2,718	2,728	2,696	2,713	4,211,200	339.13
2011-09-16	2,730	2,758	2,694	2,758	4,810,000	344.75
2011-09-15	2,650	2,714	2,650	2,712	4,482,800	339
2011-09-14	2,686	2,713	2,623	2,631	4,686,100	328.88
2011-09-13	2,699	2,699	2,641	2,675	6,574,300	334.38
2011-09-12	2,710	2,755	2,702	2,709	4,725,200	338.63
2011-09-09	2,711	2,759	2,684	2,744	12,043,600	343
2011-09-08	2,789	2,791	2,702	2,722	5,091,800	340.25
2011-09-07	2,712	2,770	2,704	2,770	8,344,100	346.25
2011-09-06	2,687	2,710	2,662	2,665	7,239,200	333.13
2011-09-05	2,670	2,720	2,665	2,698	7,256,400	337.25
2011-09-02	2,585	2,690	2,580	2,680	13,663,100	335
2011-09-01	2,555	2,625	2,550	2,594	7,041,300	324.25
2011-08-31	2,540	2,540	2,501	2,527	5,144,200	315.88
2011-08-30	2,584	2,596	2,523	2,542	5,699,800	317.75
2011-08-29	2,493	2,590	2,493	2,543	5,880,500	317.88
2011-08-26	2,487	2,532	2,486	2,494	5,585,700	311.75
2011-08-25	2,474	2,550	2,460	2,506	7,882,800	313.25
2011-08-24	2,530	2,534	2,459	2,465	8,199,200	308.13
2011-08-23	2,554	2,566	2,484	2,496	10,734,900	312
2011-08-22	2,584	2,619	2,568	2,571	5,018,400	321.38
2011-08-19	2,605	2,643	2,590	2,602	6,891,600	325.25
2011-08-18	2,692	2,759	2,673	2,675	7,209,200	334.38
2011-08-17	2,700	2,709	2,651	2,706	4,569,300	338.25
2011-08-16	2,730	2,736	2,690	2,720	5,209,100	340
2011-08-15	2,720	2,739	2,707	2,715	5,597,600	339.38
2011-08-12	2,764	2,780	2,692	2,705	8,125,300	338.13
2011-08-11	2,690	2,751	2,685	2,740	8,117,300	342.50
2011-08-10	2,784	2,799	2,723	2,765	9,736,400	345.63
2011-08-09	2,626	2,726	2,538	2,723	15,442,700	340.38
2011-08-08	2,776	2,808	2,731	2,749	6,460,000	343.63
2011-08-05	2,800	2,833	2,783	2,815	7,872,300	351.88
2011-08-04	2,935	2,949	2,901	2,906	5,774,000	363.25
2011-08-03	2,902	2,927	2,899	2,920	5,852,700	365
2011-08-02	2,925	2,950	2,911	2,947	5,616,900	368.38
2011-08-01	3,030	3,055	2,955	2,960	9,731,400	370
2011-07-29	3,085	3,095	2,985	3,010	9,690,600	376.25
2011-07-28	3,125	3,140	3,075	3,120	4,672,300	390
2011-07-27	3,180	3,195	3,150	3,170	4,517,000	396.25
2011-07-26	3,160	3,205	3,150	3,185	5,774,700	398.13
2011-07-25	3,155	3,170	3,130	3,140	3,576,600	392.50
2011-07-22	3,185	3,190	3,155	3,175	4,007,600	396.88
2011-07-21	3,165	3,175	3,140	3,165	5,736,400	395.63
2011-07-20	3,120	3,170	3,120	3,150	6,229,100	393.75
2011-07-19	3,055	3,100	3,045	3,070	3,980,400	383.75
2011-07-15	3,065	3,085	3,065	3,070	2,759,400	383.75
2011-07-14	3,055	3,100	3,045	3,080	3,889,700	385
2011-07-13	3,040	3,080	3,035	3,065	3,056,300	383.13
2011-07-12	3,045	3,060	3,030	3,040	4,294,300	380
2011-07-11	3,095	3,120	3,065	3,075	3,677,500	384.38
2011-07-08	3,190	3,190	3,105	3,110	6,151,100	388.75
2011-07-07	3,160	3,180	3,140	3,140	5,496,800	392.50
2011-07-06	3,115	3,160	3,095	3,160	6,399,300	395
2011-07-05	3,090	3,120	3,060	3,110	5,421,400	388.75
2011-07-04	3,130	3,130	3,070	3,070	4,685,300	383.75
2011-07-01	3,060	3,090	3,045	3,080	5,980,500	385
2011-06-30	3,010	3,050	2,986	3,030	8,376,600	378.75
2011-06-29	2,973	2,987	2,953	2,987	6,926,100	373.38
2011-06-28	2,960	2,968	2,925	2,933	4,101,900	366.63
2011-06-27	2,955	2,959	2,931	2,931	4,324,700	366.38
2011-06-24	3,020	3,030	2,960	2,987	6,494,200	373.38
2011-06-23	2,961	3,020	2,961	3,010	7,629,900	376.25
2011-06-22	2,899	2,994	2,898	2,985	11,911,900	373.13
2011-06-21	2,838	2,861	2,821	2,860	5,969,400	357.50
2011-06-20	2,865	2,895	2,813	2,822	7,485,900	352.75
2011-06-17	2,901	2,936	2,857	2,860	9,644,300	357.50
2011-06-16	2,966	2,973	2,890	2,893	8,944,700	361.63
2011-06-15	3,000	3,040	2,983	2,987	5,379,200	373.38
2011-06-14	2,988	3,015	2,978	2,983	4,945,800	372.88
2011-06-13	3,010	3,025	2,973	2,981	7,579,000	372.63
2011-06-10	3,060	3,075	3,035	3,050	10,698,300	381.25
2011-06-09	3,060	3,075	3,020	3,030	4,733,100	378.75
2011-06-08	3,070	3,090	3,040	3,075	5,696,300	384.38
2011-06-07	3,025	3,075	3,025	3,065	5,402,400	383.13
2011-06-06	3,030	3,065	3,005	3,025	7,504,100	378.13
2011-06-03	3,050	3,085	3,045	3,060	5,928,800	382.50
2011-06-02	3,010	3,060	3,005	3,020	12,585,500	377.50
2011-06-01	3,120	3,160	3,105	3,150	9,287,900	393.75
2011-05-31	3,060	3,145	3,050	3,145	15,083,700	393.13
2011-05-30	3,035	3,065	3,020	3,035	4,439,200	379.38
2011-05-27	3,040	3,085	3,020	3,060	5,966,400	382.50
2011-05-26	3,000	3,065	2,971	3,065	8,394,300	383.13
2011-05-25	2,985	3,005	2,952	2,966	8,290,700	370.75
2011-05-24	2,897	3,015	2,875	3,005	11,514,000	375.63
2011-05-23	3,005	3,005	2,906	2,916	11,272,400	364.50
2011-05-20	3,040	3,085	3,030	3,045	5,534,300	380.63
2011-05-19	3,100	3,130	3,000	3,020	10,119,400	377.50
2011-05-18	3,025	3,115	3,000	3,080	12,510,800	385
2011-05-17	2,965	3,000	2,939	2,988	11,347,200	373.50
2011-05-16	3,005	3,015	2,946	2,980	15,605,900	372.50
2011-05-13	3,050	3,060	3,000	3,035	11,893,400	379.38
2011-05-12	3,055	3,110	2,994	3,065	16,657,100	383.13
2011-05-11	3,150	3,170	3,105	3,115	10,949,600	389.38
2011-05-10	3,230	3,230	3,130	3,135	13,775,500	391.88
2011-05-09	3,285	3,335	3,220	3,230	9,267,600	403.75
2011-05-06	3,225	3,280	3,185	3,255	9,671,500	406.88
2011-05-02	3,395	3,395	3,335	3,335	5,051,900	416.88
2011-04-28	3,390	3,390	3,335	3,390	6,191,500	423.75
2011-04-27	3,375	3,415	3,365	3,380	5,991,500	422.50
2011-04-26	3,380	3,385	3,335	3,340	4,794,100	417.50
2011-04-25	3,420	3,450	3,405	3,405	3,659,700	425.63
2011-04-22	3,405	3,440	3,395	3,400	6,066,800	425
2011-04-21	3,460	3,465	3,390	3,420	8,516,400	427.50
2011-04-20	3,325	3,445	3,320	3,435	15,115,700	429.38
2011-04-19	3,220	3,315	3,215	3,305	8,575,800	413.13
2011-04-18	3,330	3,345	3,235	3,280	8,312,900	410
2011-04-15	3,440	3,470	3,350	3,360	8,969,200	420
2011-04-14	3,335	3,420	3,330	3,405	7,986,700	425.63
2011-04-13	3,305	3,400	3,300	3,400	8,035,000	425
2011-04-12	3,330	3,360	3,275	3,320	6,853,500	415
2011-04-11	3,395	3,420	3,375	3,385	3,642,400	423.13
2011-04-08	3,400	3,425	3,355	3,400	12,736,100	425
2011-04-07	3,305	3,435	3,285	3,405	14,311,300	425.63
2011-04-06	3,235	3,315	3,205	3,315	8,433,000	414.38
2011-04-05	3,250	3,270	3,185	3,210	6,312,700	401.25
2011-04-04	3,325	3,325	3,255	3,255	5,602,800	406.88
2011-04-01	3,310	3,320	3,250	3,290	8,441,500	411.25
2011-03-31	3,325	3,340	3,285	3,320	9,479,600	415
2011-03-30	3,125	3,270	3,120	3,270	14,606,100	408.75
2011-03-29	3,020	3,105	3,015	3,100	9,556,700	387.50
2011-03-28	3,095	3,105	3,045	3,065	7,399,900	383.13
2011-03-25	3,050	3,130	3,040	3,120	10,983,100	390
2011-03-24	3,010	3,030	2,980	3,000	6,763,400	375
2011-03-23	3,030	3,055	3,000	3,010	10,129,900	376.25
2011-03-22	3,060	3,080	3,005	3,025	11,109,400	378.13
2011-03-18	3,035	3,040	2,960	2,978	12,864,900	372.25
2011-03-17	2,869	2,983	2,835	2,931	22,042,400	366.38
2011-03-16	3,070	3,140	2,981	3,025	20,497,900	378.13
2011-03-15	3,000	3,035	2,765	2,819	23,281,000	352.38
2011-03-14	3,030	3,205	3,025	3,115	17,546,200	389.38
2011-03-11	3,300	3,350	3,280	3,290	15,896,500	411.25
2011-03-10	3,425	3,430	3,345	3,355	6,290,600	419.38
2011-03-09	3,450	3,455	3,385	3,425	6,393,900	428.13
2011-03-08	3,385	3,430	3,365	3,405	5,800,200	425.63
2011-03-07	3,430	3,440	3,360	3,390	7,718,300	423.75
2011-03-04	3,475	3,515	3,425	3,450	13,453,100	431.25
2011-03-03	3,290	3,430	3,285	3,410	16,132,500	426.25
2011-03-02	3,310	3,335	3,220	3,255	16,120,300	406.88
2011-03-01	3,385	3,415	3,365	3,375	8,758,600	421.88
2011-02-28	3,285	3,370	3,255	3,355	13,564,000	419.38
2011-02-25	3,275	3,315	3,245	3,305	12,633,500	413.13
2011-02-24	3,210	3,280	3,185	3,235	10,967,200	404.38
2011-02-23	3,230	3,330	3,230	3,250	16,032,200	406.25
2011-02-22	3,370	3,390	3,270	3,285	15,967,500	410.63
2011-02-21	3,300	3,430	3,295	3,420	18,848,300	427.50
2011-02-18	3,200	3,260	3,185	3,240	9,958,300	405
2011-02-17	3,240	3,260	3,180	3,190	10,287,400	398.75
2011-02-16	3,190	3,240	3,185	3,200	14,970,100	400
2011-02-15	3,080	3,185	3,065	3,160	21,339,700	395
2011-02-14	3,035	3,060	3,020	3,055	6,726,000	381.88
2011-02-10	2,987	3,035	2,967	2,997	14,432,000	374.63
2011-02-09	2,930	2,990	2,928	2,987	7,755,400	373.38
2011-02-08	2,976	2,976	2,926	2,930	4,785,100	366.25
2011-02-07	2,999	3,000	2,951	2,961	6,507,800	370.13
2011-02-04	2,940	2,993	2,933	2,976	15,237,800	372
2011-02-03	2,885	2,921	2,850	2,874	4,191,200	359.25
2011-02-02	2,845	2,900	2,839	2,900	6,831,300	362.50
2011-02-01	2,825	2,836	2,802	2,818	3,165,300	352.25
2011-01-31	2,807	2,836	2,797	2,823	4,553,800	352.88
2011-01-28	2,850	2,883	2,842	2,863	6,478,800	357.88
2011-01-27	2,815	2,864	2,792	2,857	8,543,000	357.13
2011-01-26	2,786	2,803	2,770	2,800	4,179,000	350
2011-01-25	2,770	2,815	2,767	2,803	7,840,100	350.38
2011-01-24	2,722	2,762	2,714	2,752	4,522,300	344
2011-01-21	2,776	2,776	2,690	2,701	8,826,600	337.63
2011-01-20	2,786	2,802	2,760	2,764	6,446,800	345.50
2011-01-19	2,846	2,868	2,793	2,801	7,472,200	350.13
2011-01-18	2,801	2,848	2,765	2,838	7,810,800	354.75
2011-01-17	2,835	2,840	2,801	2,817	4,564,000	352.13
2011-01-14	2,788	2,858	2,788	2,834	8,442,300	354.25
2011-01-13	2,865	2,873	2,826	2,834	4,709,000	354.25
2011-01-12	2,885	2,896	2,844	2,855	6,243,500	356.88
2011-01-11	2,885	2,885	2,854	2,857	5,550,300	357.13
2011-01-07	2,925	2,925	2,898	2,902	4,204,200	362.75
2011-01-06	2,919	2,927	2,906	2,927	5,830,700	365.88
2011-01-05	2,890	2,905	2,867	2,891	4,992,800	361.38
2011-01-04	2,859	2,895	2,843	2,895	8,074,600	361.88

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