9984 ソフトバンクグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,180	3,185	3,135	3,140	3,518,900	1,570
2012-12-27	3,180	3,180	3,155	3,165	4,705,900	1,582.50
2012-12-26	3,135	3,165	3,100	3,145	6,167,900	1,572.50
2012-12-25	3,050	3,150	3,030	3,150	9,861,500	1,575
2012-12-21	3,035	3,060	2,975	3,040	6,807,400	1,520
2012-12-20	3,100	3,100	2,995	2,998	7,486,400	1,499
2012-12-19	3,180	3,185	3,100	3,115	7,080,400	1,557.50
2012-12-18	3,020	3,145	3,020	3,130	11,721,700	1,565
2012-12-17	2,981	3,005	2,931	2,987	9,234,400	1,493.50
2012-12-14	3,010	3,015	2,905	2,930	18,945,100	1,465
2012-12-13	3,030	3,030	2,999	3,015	4,779,600	1,507.50
2012-12-12	3,025	3,040	3,000	3,000	3,936,300	1,500
2012-12-11	2,991	3,015	2,985	2,989	5,526,100	1,494.50
2012-12-10	2,990	3,025	2,971	2,999	5,312,900	1,499.50
2012-12-07	3,030	3,045	2,991	3,005	8,046,700	1,502.50
2012-12-06	3,020	3,090	3,020	3,070	7,276,700	1,535
2012-12-05	2,989	3,040	2,983	3,000	5,502,500	1,500
2012-12-04	2,981	3,055	2,958	3,005	7,215,700	1,502.50
2012-12-03	3,035	3,090	2,985	2,991	10,846,400	1,495.50
2012-11-30	3,185	3,185	3,090	3,090	7,224,100	1,545
2012-11-29	3,160	3,205	3,150	3,180	7,226,700	1,590
2012-11-28	3,190	3,210	3,155	3,170	7,082,300	1,585
2012-11-27	3,100	3,215	3,090	3,205	11,425,200	1,602.50
2012-11-26	3,185	3,195	3,080	3,095	10,011,500	1,547.50
2012-11-22	3,055	3,135	3,045	3,130	12,660,700	1,565
2012-11-21	2,951	3,010	2,945	3,005	13,909,000	1,502.50
2012-11-20	2,895	2,925	2,887	2,917	10,065,900	1,458.50
2012-11-19	2,830	2,880	2,826	2,863	9,249,200	1,431.50
2012-11-16	2,729	2,800	2,720	2,800	9,021,400	1,400
2012-11-15	2,752	2,773	2,715	2,729	5,981,500	1,364.50
2012-11-14	2,735	2,768	2,725	2,748	4,643,600	1,374
2012-11-13	2,770	2,792	2,714	2,719	6,077,800	1,359.50
2012-11-12	2,742	2,775	2,737	2,768	4,884,200	1,384
2012-11-09	2,760	2,784	2,742	2,754	8,156,200	1,377
2012-11-08	2,772	2,822	2,757	2,781	13,374,400	1,390.50
2012-11-07	2,723	2,800	2,713	2,772	16,103,500	1,386
2012-11-06	2,675	2,708	2,670	2,694	8,073,100	1,347
2012-11-05	2,670	2,674	2,636	2,664	14,284,800	1,332
2012-11-02	2,650	2,717	2,650	2,714	12,918,800	1,357
2012-11-01	2,590	2,658	2,570	2,618	17,821,700	1,309
2012-10-31	2,504	2,575	2,481	2,527	9,508,800	1,263.50
2012-10-30	2,578	2,583	2,500	2,508	6,574,900	1,254
2012-10-29	2,600	2,600	2,565	2,577	5,164,400	1,288.50
2012-10-26	2,580	2,610	2,564	2,599	11,874,500	1,299.50
2012-10-25	2,575	2,601	2,538	2,556	8,732,000	1,278
2012-10-24	2,574	2,596	2,568	2,576	6,417,200	1,288
2012-10-23	2,611	2,623	2,583	2,592	7,971,900	1,296
2012-10-22	2,545	2,592	2,532	2,590	9,578,100	1,295
2012-10-19	2,583	2,604	2,553	2,569	14,956,000	1,284.50
2012-10-18	2,675	2,685	2,586	2,600	31,216,800	1,300
2012-10-17	2,536	2,625	2,534	2,625	49,531,200	1,312.50
2012-10-16	2,418	2,518	2,404	2,485	63,659,800	1,242.50
2012-10-15	2,396	2,413	2,200	2,268	52,914,800	1,134
2012-10-12	2,431	2,493	2,382	2,395	68,725,100	1,197.50
2012-10-11	2,871	2,941	2,861	2,881	9,721,800	1,440.50
2012-10-10	2,956	3,005	2,908	2,921	9,908,800	1,460.50
2012-10-09	2,975	3,025	2,908	3,015	14,823,700	1,507.50
2012-10-05	3,100	3,115	3,005	3,050	7,444,500	1,525
2012-10-04	3,190	3,195	3,125	3,130	4,092,600	1,565
2012-10-03	3,205	3,220	3,155	3,195	4,704,700	1,597.50
2012-10-02	3,205	3,250	3,135	3,195	9,846,200	1,597.50
2012-10-01	3,150	3,180	3,050	3,105	6,193,100	1,552.50
2012-09-28	3,130	3,185	3,115	3,160	5,992,700	1,580
2012-09-27	3,080	3,110	3,050	3,110	5,175,100	1,555
2012-09-26	3,120	3,135	3,080	3,095	4,644,800	1,547.50
2012-09-25	3,165	3,190	3,150	3,155	3,785,200	1,577.50
2012-09-24	3,170	3,210	3,145	3,175	6,233,200	1,587.50
2012-09-21	3,175	3,195	3,130	3,145	4,108,100	1,572.50
2012-09-20	3,245	3,260	3,155	3,160	8,400,600	1,580
2012-09-19	3,330	3,335	3,235	3,235	8,589,900	1,617.50
2012-09-18	3,245	3,325	3,245	3,325	6,143,100	1,662.50
2012-09-14	3,275	3,300	3,250	3,275	9,183,700	1,637.50
2012-09-13	3,265	3,285	3,245	3,270	3,188,500	1,635
2012-09-12	3,295	3,300	3,270	3,290	5,716,400	1,645
2012-09-11	3,260	3,275	3,245	3,265	3,600,800	1,632.50
2012-09-10	3,240	3,295	3,230	3,280	5,514,300	1,640
2012-09-07	3,240	3,250	3,210	3,225	4,234,500	1,612.50
2012-09-06	3,130	3,225	3,130	3,200	7,181,700	1,600
2012-09-05	3,110	3,145	3,075	3,125	5,701,200	1,562.50
2012-09-04	3,150	3,155	3,045	3,090	7,494,900	1,545
2012-09-03	3,190	3,205	3,160	3,165	4,578,000	1,582.50
2012-08-31	3,200	3,230	3,160	3,190	3,575,700	1,595
2012-08-30	3,180	3,240	3,170	3,210	6,163,600	1,605
2012-08-29	3,160	3,160	3,130	3,160	2,061,100	1,580
2012-08-28	3,185	3,190	3,140	3,160	3,944,100	1,580
2012-08-27	3,190	3,190	3,155	3,165	2,572,800	1,582.50
2012-08-24	3,165	3,165	3,120	3,150	3,515,700	1,575
2012-08-23	3,175	3,195	3,155	3,190	3,216,200	1,595
2012-08-22	3,220	3,235	3,175	3,195	2,858,500	1,597.50
2012-08-21	3,155	3,215	3,155	3,190	3,694,800	1,595
2012-08-20	3,110	3,195	3,110	3,145	4,022,000	1,572.50
2012-08-17	3,205	3,220	3,130	3,135	4,835,000	1,567.50
2012-08-16	3,255	3,260	3,200	3,220	4,255,400	1,610
2012-08-15	3,240	3,245	3,200	3,245	3,602,500	1,622.50
2012-08-14	3,150	3,240	3,150	3,230	7,464,700	1,615
2012-08-13	3,115	3,150	3,110	3,140	1,730,500	1,570
2012-08-10	3,160	3,170	3,140	3,140	3,822,900	1,570
2012-08-09	3,120	3,195	3,115	3,190	5,511,800	1,595
2012-08-08	3,160	3,165	3,105	3,120	4,479,400	1,560
2012-08-07	3,140	3,180	3,135	3,150	3,672,600	1,575
2012-08-06	3,150	3,160	3,130	3,135	2,934,200	1,567.50
2012-08-03	3,100	3,140	3,090	3,105	4,755,900	1,552.50
2012-08-02	3,165	3,185	3,135	3,155	6,587,100	1,577.50
2012-08-01	3,090	3,180	3,085	3,180	12,509,200	1,590
2012-07-31	2,967	3,020	2,963	3,005	3,705,800	1,502.50
2012-07-30	3,020	3,035	2,988	2,991	3,137,300	1,495.50
2012-07-27	3,020	3,020	2,971	2,999	4,744,200	1,499.50
2012-07-26	2,935	3,005	2,926	2,968	6,834,200	1,484
2012-07-25	2,815	2,965	2,810	2,946	10,268,200	1,473
2012-07-24	2,900	2,904	2,827	2,833	7,441,600	1,416.50
2012-07-23	2,960	2,960	2,894	2,914	5,702,400	1,457
2012-07-20	3,005	3,040	2,966	2,980	6,098,500	1,490
2012-07-19	3,020	3,035	2,999	3,020	3,139,400	1,510
2012-07-18	3,090	3,100	2,980	2,982	7,787,900	1,491
2012-07-17	3,045	3,110	3,030	3,080	9,011,000	1,540
2012-07-13	2,964	3,055	2,945	3,050	11,936,600	1,525
2012-07-12	3,000	3,030	2,960	2,963	11,462,900	1,481.50
2012-07-11	2,948	2,975	2,931	2,975	8,165,800	1,487.50
2012-07-10	2,930	2,955	2,909	2,924	5,278,500	1,462
2012-07-09	2,864	2,946	2,862	2,910	6,648,100	1,455
2012-07-06	2,873	2,929	2,851	2,885	8,430,900	1,442.50
2012-07-05	2,957	2,970	2,856	2,860	8,688,000	1,430
2012-07-04	2,935	2,990	2,917	2,979	7,579,200	1,489.50
2012-07-03	2,979	2,985	2,908	2,934	6,474,300	1,467
2012-07-02	2,970	2,978	2,913	2,958	7,378,000	1,479
2012-06-29	2,932	2,995	2,899	2,953	11,710,700	1,476.50
2012-06-28	2,856	2,938	2,845	2,934	11,796,000	1,467
2012-06-27	2,728	2,825	2,723	2,825	8,777,700	1,412.50
2012-06-26	2,740	2,763	2,712	2,715	5,568,600	1,357.50
2012-06-25	2,740	2,780	2,720	2,761	6,206,000	1,380.50
2012-06-22	2,690	2,767	2,683	2,752	7,888,600	1,376
2012-06-21	2,640	2,709	2,637	2,697	9,673,800	1,348.50
2012-06-20	2,595	2,620	2,591	2,620	4,196,800	1,310
2012-06-19	2,552	2,607	2,541	2,584	3,594,600	1,292
2012-06-18	2,610	2,615	2,566	2,566	3,891,700	1,283
2012-06-15	2,575	2,602	2,563	2,574	4,742,600	1,287
2012-06-14	2,555	2,579	2,538	2,567	4,265,500	1,283.50
2012-06-13	2,520	2,564	2,517	2,556	4,499,800	1,278
2012-06-12	2,522	2,526	2,490	2,512	5,612,300	1,256
2012-06-11	2,567	2,585	2,548	2,556	3,603,100	1,278
2012-06-08	2,535	2,558	2,508	2,541	11,323,600	1,270.50
2012-06-07	2,560	2,571	2,540	2,553	5,150,400	1,276.50
2012-06-06	2,466	2,538	2,464	2,534	7,749,800	1,267
2012-06-05	2,454	2,463	2,430	2,456	4,207,900	1,228
2012-06-04	2,438	2,470	2,412	2,435	6,041,000	1,217.50
2012-06-01	2,450	2,498	2,430	2,478	10,030,800	1,239
2012-05-31	2,360	2,450	2,360	2,450	8,697,000	1,225
2012-05-30	2,380	2,436	2,367	2,402	9,325,800	1,201
2012-05-29	2,311	2,339	2,301	2,339	2,917,900	1,169.50
2012-05-28	2,305	2,320	2,293	2,317	3,170,300	1,158.50
2012-05-25	2,276	2,308	2,262	2,306	3,969,000	1,153
2012-05-24	2,265	2,292	2,251	2,284	4,590,100	1,142
2012-05-23	2,327	2,332	2,273	2,273	4,260,700	1,136.50
2012-05-22	2,340	2,340	2,308	2,328	5,049,500	1,164
2012-05-21	2,249	2,355	2,249	2,344	5,301,100	1,172
2012-05-18	2,350	2,365	2,289	2,299	5,951,600	1,149.50
2012-05-17	2,386	2,394	2,365	2,391	4,017,700	1,195.50
2012-05-16	2,398	2,403	2,378	2,396	5,317,100	1,198
2012-05-15	2,430	2,435	2,402	2,422	4,828,700	1,211
2012-05-14	2,391	2,440	2,376	2,439	5,731,000	1,219.50
2012-05-11	2,405	2,412	2,367	2,368	5,914,400	1,184
2012-05-10	2,439	2,439	2,415	2,415	5,791,100	1,207.50
2012-05-09	2,386	2,450	2,378	2,447	11,450,400	1,223.50
2012-05-08	2,377	2,412	2,354	2,394	5,499,900	1,197
2012-05-07	2,324	2,383	2,310	2,371	7,247,100	1,185.50
2012-05-02	2,399	2,418	2,385	2,401	4,662,600	1,200.50
2012-05-01	2,405	2,414	2,381	2,398	7,300,600	1,199
2012-04-27	2,390	2,431	2,376	2,396	13,862,600	1,198
2012-04-26	2,300	2,329	2,292	2,325	3,944,900	1,162.50
2012-04-25	2,317	2,320	2,266	2,280	4,489,600	1,140
2012-04-24	2,304	2,333	2,296	2,305	3,404,100	1,152.50
2012-04-23	2,296	2,327	2,287	2,320	3,103,000	1,160
2012-04-20	2,278	2,305	2,272	2,299	2,944,700	1,149.50
2012-04-19	2,309	2,318	2,280	2,288	3,857,500	1,144
2012-04-18	2,297	2,342	2,292	2,324	4,778,200	1,162
2012-04-17	2,262	2,332	2,259	2,298	6,324,800	1,149
2012-04-16	2,268	2,281	2,243	2,251	3,172,800	1,125.50
2012-04-13	2,307	2,317	2,283	2,294	8,066,200	1,147
2012-04-12	2,267	2,298	2,234	2,289	4,234,300	1,144.50
2012-04-11	2,250	2,265	2,239	2,257	4,806,200	1,128.50
2012-04-10	2,321	2,329	2,267	2,271	5,092,600	1,135.50
2012-04-09	2,332	2,345	2,311	2,314	3,322,900	1,157
2012-04-06	2,321	2,372	2,303	2,352	5,760,800	1,176
2012-04-05	2,330	2,369	2,313	2,329	6,239,500	1,164.50
2012-04-04	2,397	2,400	2,346	2,349	7,472,300	1,174.50
2012-04-03	2,450	2,452	2,396	2,396	5,172,600	1,198
2012-04-02	2,479	2,479	2,449	2,452	4,227,800	1,226
2012-03-30	2,480	2,483	2,437	2,447	5,660,300	1,223.50
2012-03-29	2,468	2,485	2,449	2,460	6,520,100	1,230
2012-03-28	2,460	2,463	2,434	2,443	4,704,900	1,221.50
2012-03-27	2,450	2,478	2,436	2,478	5,614,000	1,239
2012-03-26	2,476	2,484	2,442	2,444	5,364,800	1,222
2012-03-23	2,443	2,495	2,439	2,474	7,936,500	1,237
2012-03-22	2,397	2,477	2,390	2,473	7,978,600	1,236.50
2012-03-21	2,425	2,432	2,392	2,392	4,992,700	1,196
2012-03-19	2,445	2,446	2,415	2,419	3,716,400	1,209.50
2012-03-16	2,464	2,464	2,432	2,449	5,187,100	1,224.50
2012-03-15	2,430	2,466	2,422	2,464	7,423,300	1,232
2012-03-14	2,443	2,447	2,411	2,411	5,702,100	1,205.50
2012-03-13	2,388	2,424	2,381	2,393	6,138,800	1,196.50
2012-03-12	2,425	2,425	2,386	2,387	5,467,200	1,193.50
2012-03-09	2,398	2,423	2,362	2,383	14,706,700	1,191.50
2012-03-08	2,372	2,379	2,330	2,351	6,549,700	1,175.50
2012-03-07	2,353	2,361	2,326	2,343	6,440,300	1,171.50
2012-03-06	2,431	2,464	2,376	2,384	7,824,600	1,192
2012-03-05	2,454	2,456	2,417	2,432	4,794,000	1,216
2012-03-02	2,470	2,485	2,438	2,454	7,687,000	1,227
2012-03-01	2,471	2,502	2,431	2,469	11,980,100	1,234.50
2012-02-29	2,460	2,515	2,403	2,421	15,902,400	1,210.50
2012-02-28	2,382	2,437	2,368	2,435	9,079,600	1,217.50
2012-02-27	2,382	2,393	2,354	2,359	8,065,300	1,179.50
2012-02-24	2,458	2,470	2,405	2,421	8,379,500	1,210.50
2012-02-23	2,450	2,477	2,445	2,473	5,276,600	1,236.50
2012-02-22	2,450	2,459	2,428	2,456	5,463,300	1,228
2012-02-21	2,450	2,487	2,434	2,459	5,714,000	1,229.50
2012-02-20	2,460	2,470	2,438	2,442	4,807,800	1,221
2012-02-17	2,410	2,435	2,402	2,424	7,691,700	1,212
2012-02-16	2,366	2,433	2,365	2,386	9,431,500	1,193
2012-02-15	2,367	2,404	2,305	2,388	9,892,900	1,194
2012-02-14	2,372	2,392	2,340	2,378	7,799,900	1,189
2012-02-13	2,364	2,411	2,326	2,382	15,629,300	1,191
2012-02-10	2,237	2,319	2,230	2,301	16,573,300	1,150.50
2012-02-09	2,215	2,240	2,190	2,220	7,531,600	1,110
2012-02-08	2,161	2,214	2,144	2,213	8,530,100	1,106.50
2012-02-07	2,140	2,170	2,122	2,160	4,659,900	1,080
2012-02-06	2,182	2,189	2,126	2,147	5,289,200	1,073.50
2012-02-03	2,180	2,200	2,149	2,149	9,456,100	1,074.50
2012-02-02	2,175	2,239	2,164	2,230	7,523,100	1,115
2012-02-01	2,129	2,168	2,117	2,139	5,585,900	1,069.50
2012-01-31	2,165	2,174	2,109	2,123	6,650,300	1,061.50
2012-01-30	2,218	2,233	2,168	2,181	4,711,100	1,090.50
2012-01-27	2,256	2,256	2,221	2,230	4,704,500	1,115
2012-01-26	2,212	2,254	2,210	2,236	6,927,600	1,118
2012-01-25	2,207	2,224	2,165	2,192	4,924,600	1,096
2012-01-24	2,262	2,264	2,172	2,203	6,009,200	1,101.50
2012-01-23	2,200	2,249	2,195	2,239	8,896,800	1,119.50
2012-01-20	2,101	2,182	2,090	2,171	11,198,300	1,085.50
2012-01-19	2,075	2,090	2,050	2,067	7,033,800	1,033.50
2012-01-18	2,070	2,097	2,063	2,075	7,505,000	1,037.50
2012-01-17	2,125	2,149	2,074	2,102	6,681,000	1,051
2012-01-16	2,150	2,156	2,089	2,123	6,245,700	1,061.50
2012-01-13	2,180	2,202	2,163	2,168	7,656,000	1,084
2012-01-12	2,200	2,204	2,157	2,173	3,544,400	1,086.50
2012-01-11	2,250	2,253	2,168	2,189	6,357,900	1,094.50
2012-01-10	2,280	2,283	2,193	2,222	6,312,000	1,111
2012-01-06	2,290	2,307	2,271	2,285	3,142,500	1,142.50
2012-01-05	2,347	2,347	2,310	2,314	2,459,100	1,157
2012-01-04	2,317	2,345	2,302	2,344	4,365,200	1,172

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