1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2013年

9984 ソフトバンクグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309,2709,3009,1509,2009,763,6004,600
2013-12-279,1309,3209,0909,22018,745,8004,610
2013-12-268,8609,1308,8209,07012,987,0004,535
2013-12-258,7008,8408,6908,77014,405,7004,385
2013-12-248,9508,9908,7708,81010,072,3004,405
2013-12-208,9408,9908,8608,92011,542,6004,460
2013-12-199,0909,1008,8908,93015,113,9004,465
2013-12-188,7508,9608,7208,93015,350,5004,465
2013-12-178,7708,8508,6908,77013,245,0004,385
2013-12-168,8908,8908,6008,62013,774,2004,310
2013-12-138,9208,9808,8408,90022,381,6004,450
2013-12-128,9708,9908,8508,96014,003,8004,480
2013-12-118,8709,0908,8409,06020,333,7004,530
2013-12-108,9008,9108,8308,9009,382,4004,450
2013-12-098,8608,9508,8408,90015,757,6004,450
2013-12-068,7308,8108,5708,71018,975,6004,355
2013-12-058,4708,8208,4508,66030,430,6004,330
2013-12-048,4608,6308,4208,50025,484,2004,250
2013-12-038,4008,6608,3308,64021,108,5004,320
2013-12-028,2708,3408,2508,2805,910,7004,140
2013-11-298,3408,3608,2408,2909,479,9004,145
2013-11-288,4708,4808,3308,4309,585,5004,215
2013-11-278,4808,5008,2808,31016,068,6004,155
2013-11-268,5008,5908,4308,55016,331,6004,275
2013-11-258,3808,6008,3708,59019,321,8004,295
2013-11-228,2008,3308,0508,15023,798,8004,075
2013-11-217,7907,9907,7607,97019,460,7003,985
2013-11-207,7807,8007,7307,7305,335,4003,865
2013-11-197,7807,8107,6907,7206,689,6003,860
2013-11-187,8007,8007,7307,7707,442,7003,885
2013-11-157,7107,7507,6607,74010,002,6003,870
2013-11-147,6007,6507,5607,60010,158,2003,800
2013-11-137,5507,5707,4907,5104,883,6003,755
2013-11-127,4507,5807,3507,5809,581,4003,790
2013-11-117,4007,5007,3807,42012,402,9003,710
2013-11-087,3707,3807,2107,28013,382,1003,640
2013-11-077,5607,6407,4707,4808,061,9003,740
2013-11-067,5607,5907,4207,55012,957,8003,775
2013-11-057,6307,8007,5407,71017,420,7003,855
2013-11-017,4307,6507,4207,55019,112,3003,775
2013-10-317,4607,4707,3007,3006,592,6003,650
2013-10-307,5207,6107,4207,5209,246,6003,760
2013-10-297,4707,4707,3107,3706,583,7003,685
2013-10-287,4807,5207,3107,4809,580,4003,740
2013-10-257,6607,6607,4007,40016,415,3003,700
2013-10-247,5507,7807,4607,77015,983,8003,885
2013-10-237,6907,9107,6007,60024,429,9003,800
2013-10-227,5107,6407,5107,62012,250,4003,810
2013-10-217,3507,4907,3007,48010,063,5003,740
2013-10-187,3007,3707,1607,2809,054,2003,640
2013-10-177,4907,5007,2807,30011,378,4003,650
2013-10-167,3807,4307,3307,4009,670,9003,700
2013-10-157,3407,3807,2207,2406,561,1003,620
2013-10-117,1507,2807,1207,23011,284,9003,615
2013-10-107,0507,1806,9907,07010,055,3003,535
2013-10-097,1207,1506,9307,00017,860,1003,500
2013-10-087,4207,5007,3007,42012,024,7003,710
2013-10-077,3607,5407,3107,48018,696,6003,740
2013-10-047,4307,4707,2407,27017,484,2003,635
2013-10-037,1807,5407,1307,53026,724,6003,765
2013-10-026,9907,2706,9807,24031,466,5003,620
2013-10-016,8507,0306,8406,96016,125,9003,480
2013-09-306,8606,8606,7406,7905,785,7003,395
2013-09-276,8406,9306,8106,89010,120,1003,445
2013-09-266,5806,8406,5606,78011,210,7003,390
2013-09-256,6606,6706,5406,5406,047,7003,270
2013-09-246,5906,6706,5206,6305,947,1003,315
2013-09-206,6106,6506,5506,5605,496,3003,280
2013-09-196,5906,6306,5106,6106,628,5003,305
2013-09-186,4506,6106,3906,5007,946,5003,250
2013-09-176,6006,6006,3206,3608,228,4003,180
2013-09-136,6506,7006,5206,61011,086,9003,305
2013-09-126,7006,7506,6106,6707,475,0003,335
2013-09-116,5206,7506,5006,62011,142,1003,310
2013-09-106,5306,5506,4606,4806,187,3003,240
2013-09-096,5006,5006,3506,4504,908,8003,225
2013-09-066,3306,4306,3006,3808,861,7003,190
2013-09-056,6206,6506,4906,5207,700,2003,260
2013-09-046,4706,5706,4306,5406,959,9003,270
2013-09-036,4006,5306,3906,4708,576,9003,235
2013-09-026,2006,3606,1806,3006,070,1003,150
2013-08-306,2406,3306,1206,1907,566,6003,095
2013-08-296,1606,2506,1306,1905,460,2003,095
2013-08-286,0406,1606,0306,1206,213,1003,060
2013-08-276,2706,2806,2006,2403,874,2003,120
2013-08-266,3106,3506,2006,2705,112,1003,135
2013-08-236,3106,3606,2606,3006,340,3003,150
2013-08-226,1606,2406,0706,1906,418,2003,095
2013-08-216,3106,3506,1706,2109,056,7003,105
2013-08-206,3406,3906,2206,2509,211,1003,125
2013-08-196,1906,3806,1906,3208,237,1003,160
2013-08-166,1006,2406,0506,1707,727,4003,085
2013-08-156,3506,3706,2006,2408,990,8003,120
2013-08-146,4706,4906,2206,45011,108,1003,225
2013-08-136,1506,3806,1506,37010,648,5003,185
2013-08-126,1806,1805,9505,99010,088,8002,995
2013-08-096,2306,3706,1706,24010,610,1003,120
2013-08-086,3506,5106,1206,17014,944,6003,085
2013-08-076,4506,4906,3106,34011,798,6003,170
2013-08-066,7706,7806,4906,65013,197,4003,325
2013-08-056,8006,9306,7606,7708,519,0003,385
2013-08-026,7906,9106,7406,90015,288,3003,450
2013-08-016,3206,7006,1906,67016,381,7003,335
2013-07-316,3106,6106,2206,24020,307,9003,120
2013-07-306,2606,3106,0806,30013,587,2003,150
2013-07-296,3706,4606,2006,24010,088,6003,120
2013-07-266,6006,7306,4606,52015,344,6003,260
2013-07-256,9807,0106,7006,70015,586,8003,350
2013-07-246,8107,0006,6906,98027,637,5003,490
2013-07-236,4606,8706,4306,82027,098,0003,410
2013-07-226,5306,6206,4306,49011,971,3003,245
2013-07-196,4806,6506,2006,43021,151,2003,215
2013-07-186,4006,6106,3706,45022,676,9003,225
2013-07-175,9806,2205,8906,20020,605,2003,100
2013-07-165,7905,9805,7505,91011,065,9002,955
2013-07-125,7505,7905,7205,7606,077,3002,880
2013-07-115,7205,7805,6305,7205,499,5002,860
2013-07-105,7305,8805,6805,7608,757,4002,880
2013-07-095,7305,7905,5505,7408,951,9002,870
2013-07-085,9805,9805,6005,6809,448,4002,840
2013-07-055,7905,8805,7705,8804,938,6002,940
2013-07-045,8205,8705,6905,7105,495,6002,855
2013-07-035,9205,9305,7805,8005,002,5002,900
2013-07-025,8305,9505,8005,9007,781,7002,950
2013-07-015,7905,8405,7005,8206,251,3002,910
2013-06-285,8005,8105,7305,7908,260,5002,895
2013-06-275,5305,6605,4905,6509,533,7002,825
2013-06-265,6305,6605,4005,4208,524,5002,710
2013-06-255,6505,6805,2705,43011,145,2002,715
2013-06-245,7205,8705,5905,60011,476,0002,800
2013-06-215,2605,6005,2305,5609,467,5002,780
2013-06-205,4105,5305,4005,4607,358,1002,730
2013-06-195,4105,5405,3805,4609,888,4002,730
2013-06-185,2805,3505,2005,2404,984,3002,620
2013-06-175,0205,2805,0105,2506,571,3002,625
2013-06-145,0105,1804,9805,04016,334,0002,520
2013-06-135,2505,3604,9554,98012,759,9002,490
2013-06-125,5005,5605,3405,5006,480,2002,750
2013-06-115,4205,6205,3605,50010,248,4002,750
2013-06-105,2405,5205,2005,52011,063,2002,760
2013-06-075,0005,1304,8505,04010,694,9002,520
2013-06-065,0105,1904,9505,10010,040,4002,550
2013-06-055,1205,3705,0405,11012,816,7002,555
2013-06-044,9205,1804,9005,1208,973,0002,560
2013-06-034,9005,0504,8754,9208,933,6002,460
2013-05-315,2505,3105,1405,1708,509,0002,585
2013-05-305,3505,4005,0605,09011,455,1002,545
2013-05-295,4105,4505,2405,3208,230,6002,660
2013-05-285,0705,3005,0705,2106,658,2002,605
2013-05-275,1105,2605,0805,1707,479,2002,585
2013-05-245,6005,6505,0605,39012,253,8002,695
2013-05-235,8306,0005,3005,32015,095,0002,660
2013-05-225,8505,8605,7105,7307,422,0002,865
2013-05-216,0106,0805,8205,8508,847,0002,925
2013-05-205,9206,1005,9106,08010,260,7003,040
2013-05-175,7205,8705,6205,8107,489,2002,905
2013-05-165,9106,0005,7005,82010,617,6002,910
2013-05-155,8506,0405,8005,96014,510,4002,980
2013-05-145,5705,7005,4205,7009,834,7002,850
2013-05-135,6705,7005,5205,58010,707,4002,790
2013-05-105,4605,8405,3905,57032,358,7002,785
2013-05-095,0205,3805,0105,23021,352,5002,615
2013-05-084,8905,0204,8754,96013,604,6002,480
2013-05-074,8754,9004,8104,8208,974,2002,410
2013-05-024,7004,7904,6504,7505,564,1002,375
2013-05-014,8454,8554,7404,7455,288,7002,372.50
2013-04-304,8404,8704,7804,8257,390,0002,412.50
2013-04-264,7604,8004,7004,7708,232,4002,385
2013-04-254,7104,7954,6654,78010,829,9002,390
2013-04-244,4904,6504,4804,62012,417,5002,310
2013-04-234,3654,4804,3604,4357,123,5002,217.50
2013-04-224,4304,4554,3904,4155,628,6002,207.50
2013-04-194,3354,3954,3304,3654,824,5002,182.50
2013-04-184,4004,4104,3104,3457,778,6002,172.50
2013-04-174,4104,5004,3454,41512,941,4002,207.50
2013-04-164,2654,5304,2354,36532,785,3002,182.50
2013-04-154,6604,7454,6604,6855,204,8002,342.50
2013-04-124,8004,8004,6854,7158,665,6002,357.50
2013-04-114,7004,7754,6904,7658,574,3002,382.50
2013-04-104,8004,8204,6604,66011,573,7002,330
2013-04-094,8304,8504,7704,8159,663,7002,407.50
2013-04-084,7454,7754,6654,7609,828,4002,380
2013-04-054,7304,7454,5804,65016,429,4002,325
2013-04-044,4204,5204,3554,52015,827,8002,260
2013-04-034,3354,4854,3004,48514,716,3002,242.50
2013-04-024,2004,3504,1754,2709,112,1002,135
2013-04-014,3404,3904,2454,2559,919,5002,127.50
2013-03-294,3604,4004,2954,34011,230,5002,170
2013-03-284,2804,4204,2654,32019,295,3002,160
2013-03-274,0404,2754,0304,26523,885,5002,132.50
2013-03-264,0004,0653,9403,97517,177,0001,987.50
2013-03-253,8003,9103,7753,88012,540,5001,940
2013-03-223,7953,8103,7603,7606,761,2001,880
2013-03-213,7403,8653,7203,85011,907,4001,925
2013-03-193,7053,7303,6603,6654,338,8001,832.50
2013-03-183,6503,7153,6253,6307,225,4001,815
2013-03-153,8103,8153,7653,7904,183,1001,895
2013-03-143,8053,8353,7353,7804,091,7001,890
2013-03-133,8353,8903,7753,7807,743,3001,890
2013-03-123,7903,8353,7503,7958,348,6001,897.50
2013-03-113,7753,8453,7253,7459,582,7001,872.50
2013-03-083,7003,8003,6753,77521,477,6001,887.50
2013-03-073,7503,9003,6453,66017,731,6001,830
2013-03-063,5353,7503,5153,74014,861,6001,870
2013-03-053,5303,5503,4953,5005,682,3001,750
2013-03-043,4353,5153,4253,4957,523,3001,747.50
2013-03-013,3903,4303,3803,3903,040,5001,695
2013-02-283,3553,4403,3503,4356,127,6001,717.50
2013-02-273,4603,4703,3303,3304,307,7001,665
2013-02-263,4303,4903,4203,4207,119,9001,710
2013-02-253,4503,4853,4053,4756,974,8001,737.50
2013-02-223,2853,3803,2303,3457,283,1001,672.50
2013-02-213,3853,3953,3003,3104,450,2001,655
2013-02-203,4553,4553,3953,3953,369,1001,697.50
2013-02-193,4103,4503,3903,4103,660,4001,705
2013-02-183,4903,5103,4253,4504,407,0001,725
2013-02-153,4703,4853,4003,4255,159,3001,712.50
2013-02-143,4803,5153,4103,4605,765,3001,730
2013-02-133,5153,5553,4303,4706,915,3001,735
2013-02-123,4803,6153,4753,54512,969,6001,772.50
2013-02-083,4153,4853,3803,3857,625,1001,692.50
2013-02-073,4753,5103,4403,4656,703,7001,732.50
2013-02-063,4303,5453,4003,51512,734,2001,757.50
2013-02-053,4003,4503,3803,3807,131,2001,690
2013-02-043,4603,4753,3753,4558,803,6001,727.50
2013-02-013,3053,4803,3003,44523,091,0001,722.50
2013-01-313,2003,2603,1803,26011,497,4001,630
2013-01-303,1203,2003,1053,17512,322,9001,587.50
2013-01-293,0453,0753,0203,0655,094,1001,532.50
2013-01-283,0603,0653,0203,0404,645,3001,520
2013-01-253,0003,0302,9923,0256,255,2001,512.50
2013-01-242,9162,9542,8822,9537,398,6001,476.50
2013-01-232,9562,9832,9372,9455,761,9001,472.50
2013-01-222,9723,0052,9462,9617,775,7001,480.50
2013-01-213,0103,0152,9562,9686,657,1001,484
2013-01-183,0353,0402,9903,0207,006,8001,510
2013-01-173,0003,0402,9202,99711,110,6001,498.50
2013-01-163,0203,0252,9352,9369,256,9001,468
2013-01-153,0703,0803,0153,0355,847,8001,517.50
2013-01-113,0353,0553,0103,0206,823,7001,510
2013-01-103,0303,0803,0303,0404,430,1001,520
2013-01-093,0803,0853,0103,0405,775,8001,520
2013-01-083,0953,1203,0803,1055,374,9001,552.50
2013-01-073,0753,0903,0003,0656,946,2001,532.50
2013-01-043,1903,1953,1103,1256,011,5001,562.50

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