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
2013-12-30	9,270	9,300	9,150	9,200	9,763,600	1,150
2013-12-27	9,130	9,320	9,090	9,220	18,745,800	1,152.50
2013-12-26	8,860	9,130	8,820	9,070	12,987,000	1,133.75
2013-12-25	8,700	8,840	8,690	8,770	14,405,700	1,096.25
2013-12-24	8,950	8,990	8,770	8,810	10,072,300	1,101.25
2013-12-20	8,940	8,990	8,860	8,920	11,542,600	1,115
2013-12-19	9,090	9,100	8,890	8,930	15,113,900	1,116.25
2013-12-18	8,750	8,960	8,720	8,930	15,350,500	1,116.25
2013-12-17	8,770	8,850	8,690	8,770	13,245,000	1,096.25
2013-12-16	8,890	8,890	8,600	8,620	13,774,200	1,077.50
2013-12-13	8,920	8,980	8,840	8,900	22,381,600	1,112.50
2013-12-12	8,970	8,990	8,850	8,960	14,003,800	1,120
2013-12-11	8,870	9,090	8,840	9,060	20,333,700	1,132.50
2013-12-10	8,900	8,910	8,830	8,900	9,382,400	1,112.50
2013-12-09	8,860	8,950	8,840	8,900	15,757,600	1,112.50
2013-12-06	8,730	8,810	8,570	8,710	18,975,600	1,088.75
2013-12-05	8,470	8,820	8,450	8,660	30,430,600	1,082.50
2013-12-04	8,460	8,630	8,420	8,500	25,484,200	1,062.50
2013-12-03	8,400	8,660	8,330	8,640	21,108,500	1,080
2013-12-02	8,270	8,340	8,250	8,280	5,910,700	1,035
2013-11-29	8,340	8,360	8,240	8,290	9,479,900	1,036.25
2013-11-28	8,470	8,480	8,330	8,430	9,585,500	1,053.75
2013-11-27	8,480	8,500	8,280	8,310	16,068,600	1,038.75
2013-11-26	8,500	8,590	8,430	8,550	16,331,600	1,068.75
2013-11-25	8,380	8,600	8,370	8,590	19,321,800	1,073.75
2013-11-22	8,200	8,330	8,050	8,150	23,798,800	1,018.75
2013-11-21	7,790	7,990	7,760	7,970	19,460,700	996.25
2013-11-20	7,780	7,800	7,730	7,730	5,335,400	966.25
2013-11-19	7,780	7,810	7,690	7,720	6,689,600	965
2013-11-18	7,800	7,800	7,730	7,770	7,442,700	971.25
2013-11-15	7,710	7,750	7,660	7,740	10,002,600	967.50
2013-11-14	7,600	7,650	7,560	7,600	10,158,200	950
2013-11-13	7,550	7,570	7,490	7,510	4,883,600	938.75
2013-11-12	7,450	7,580	7,350	7,580	9,581,400	947.50
2013-11-11	7,400	7,500	7,380	7,420	12,402,900	927.50
2013-11-08	7,370	7,380	7,210	7,280	13,382,100	910
2013-11-07	7,560	7,640	7,470	7,480	8,061,900	935
2013-11-06	7,560	7,590	7,420	7,550	12,957,800	943.75
2013-11-05	7,630	7,800	7,540	7,710	17,420,700	963.75
2013-11-01	7,430	7,650	7,420	7,550	19,112,300	943.75
2013-10-31	7,460	7,470	7,300	7,300	6,592,600	912.50
2013-10-30	7,520	7,610	7,420	7,520	9,246,600	940
2013-10-29	7,470	7,470	7,310	7,370	6,583,700	921.25
2013-10-28	7,480	7,520	7,310	7,480	9,580,400	935
2013-10-25	7,660	7,660	7,400	7,400	16,415,300	925
2013-10-24	7,550	7,780	7,460	7,770	15,983,800	971.25
2013-10-23	7,690	7,910	7,600	7,600	24,429,900	950
2013-10-22	7,510	7,640	7,510	7,620	12,250,400	952.50
2013-10-21	7,350	7,490	7,300	7,480	10,063,500	935
2013-10-18	7,300	7,370	7,160	7,280	9,054,200	910
2013-10-17	7,490	7,500	7,280	7,300	11,378,400	912.50
2013-10-16	7,380	7,430	7,330	7,400	9,670,900	925
2013-10-15	7,340	7,380	7,220	7,240	6,561,100	905
2013-10-11	7,150	7,280	7,120	7,230	11,284,900	903.75
2013-10-10	7,050	7,180	6,990	7,070	10,055,300	883.75
2013-10-09	7,120	7,150	6,930	7,000	17,860,100	875
2013-10-08	7,420	7,500	7,300	7,420	12,024,700	927.50
2013-10-07	7,360	7,540	7,310	7,480	18,696,600	935
2013-10-04	7,430	7,470	7,240	7,270	17,484,200	908.75
2013-10-03	7,180	7,540	7,130	7,530	26,724,600	941.25
2013-10-02	6,990	7,270	6,980	7,240	31,466,500	905
2013-10-01	6,850	7,030	6,840	6,960	16,125,900	870
2013-09-30	6,860	6,860	6,740	6,790	5,785,700	848.75
2013-09-27	6,840	6,930	6,810	6,890	10,120,100	861.25
2013-09-26	6,580	6,840	6,560	6,780	11,210,700	847.50
2013-09-25	6,660	6,670	6,540	6,540	6,047,700	817.50
2013-09-24	6,590	6,670	6,520	6,630	5,947,100	828.75
2013-09-20	6,610	6,650	6,550	6,560	5,496,300	820
2013-09-19	6,590	6,630	6,510	6,610	6,628,500	826.25
2013-09-18	6,450	6,610	6,390	6,500	7,946,500	812.50
2013-09-17	6,600	6,600	6,320	6,360	8,228,400	795
2013-09-13	6,650	6,700	6,520	6,610	11,086,900	826.25
2013-09-12	6,700	6,750	6,610	6,670	7,475,000	833.75
2013-09-11	6,520	6,750	6,500	6,620	11,142,100	827.50
2013-09-10	6,530	6,550	6,460	6,480	6,187,300	810
2013-09-09	6,500	6,500	6,350	6,450	4,908,800	806.25
2013-09-06	6,330	6,430	6,300	6,380	8,861,700	797.50
2013-09-05	6,620	6,650	6,490	6,520	7,700,200	815
2013-09-04	6,470	6,570	6,430	6,540	6,959,900	817.50
2013-09-03	6,400	6,530	6,390	6,470	8,576,900	808.75
2013-09-02	6,200	6,360	6,180	6,300	6,070,100	787.50
2013-08-30	6,240	6,330	6,120	6,190	7,566,600	773.75
2013-08-29	6,160	6,250	6,130	6,190	5,460,200	773.75
2013-08-28	6,040	6,160	6,030	6,120	6,213,100	765
2013-08-27	6,270	6,280	6,200	6,240	3,874,200	780
2013-08-26	6,310	6,350	6,200	6,270	5,112,100	783.75
2013-08-23	6,310	6,360	6,260	6,300	6,340,300	787.50
2013-08-22	6,160	6,240	6,070	6,190	6,418,200	773.75
2013-08-21	6,310	6,350	6,170	6,210	9,056,700	776.25
2013-08-20	6,340	6,390	6,220	6,250	9,211,100	781.25
2013-08-19	6,190	6,380	6,190	6,320	8,237,100	790
2013-08-16	6,100	6,240	6,050	6,170	7,727,400	771.25
2013-08-15	6,350	6,370	6,200	6,240	8,990,800	780
2013-08-14	6,470	6,490	6,220	6,450	11,108,100	806.25
2013-08-13	6,150	6,380	6,150	6,370	10,648,500	796.25
2013-08-12	6,180	6,180	5,950	5,990	10,088,800	748.75
2013-08-09	6,230	6,370	6,170	6,240	10,610,100	780
2013-08-08	6,350	6,510	6,120	6,170	14,944,600	771.25
2013-08-07	6,450	6,490	6,310	6,340	11,798,600	792.50
2013-08-06	6,770	6,780	6,490	6,650	13,197,400	831.25
2013-08-05	6,800	6,930	6,760	6,770	8,519,000	846.25
2013-08-02	6,790	6,910	6,740	6,900	15,288,300	862.50
2013-08-01	6,320	6,700	6,190	6,670	16,381,700	833.75
2013-07-31	6,310	6,610	6,220	6,240	20,307,900	780
2013-07-30	6,260	6,310	6,080	6,300	13,587,200	787.50
2013-07-29	6,370	6,460	6,200	6,240	10,088,600	780
2013-07-26	6,600	6,730	6,460	6,520	15,344,600	815
2013-07-25	6,980	7,010	6,700	6,700	15,586,800	837.50
2013-07-24	6,810	7,000	6,690	6,980	27,637,500	872.50
2013-07-23	6,460	6,870	6,430	6,820	27,098,000	852.50
2013-07-22	6,530	6,620	6,430	6,490	11,971,300	811.25
2013-07-19	6,480	6,650	6,200	6,430	21,151,200	803.75
2013-07-18	6,400	6,610	6,370	6,450	22,676,900	806.25
2013-07-17	5,980	6,220	5,890	6,200	20,605,200	775
2013-07-16	5,790	5,980	5,750	5,910	11,065,900	738.75
2013-07-12	5,750	5,790	5,720	5,760	6,077,300	720
2013-07-11	5,720	5,780	5,630	5,720	5,499,500	715
2013-07-10	5,730	5,880	5,680	5,760	8,757,400	720
2013-07-09	5,730	5,790	5,550	5,740	8,951,900	717.50
2013-07-08	5,980	5,980	5,600	5,680	9,448,400	710
2013-07-05	5,790	5,880	5,770	5,880	4,938,600	735
2013-07-04	5,820	5,870	5,690	5,710	5,495,600	713.75
2013-07-03	5,920	5,930	5,780	5,800	5,002,500	725
2013-07-02	5,830	5,950	5,800	5,900	7,781,700	737.50
2013-07-01	5,790	5,840	5,700	5,820	6,251,300	727.50
2013-06-28	5,800	5,810	5,730	5,790	8,260,500	723.75
2013-06-27	5,530	5,660	5,490	5,650	9,533,700	706.25
2013-06-26	5,630	5,660	5,400	5,420	8,524,500	677.50
2013-06-25	5,650	5,680	5,270	5,430	11,145,200	678.75
2013-06-24	5,720	5,870	5,590	5,600	11,476,000	700
2013-06-21	5,260	5,600	5,230	5,560	9,467,500	695
2013-06-20	5,410	5,530	5,400	5,460	7,358,100	682.50
2013-06-19	5,410	5,540	5,380	5,460	9,888,400	682.50
2013-06-18	5,280	5,350	5,200	5,240	4,984,300	655
2013-06-17	5,020	5,280	5,010	5,250	6,571,300	656.25
2013-06-14	5,010	5,180	4,980	5,040	16,334,000	630
2013-06-13	5,250	5,360	4,955	4,980	12,759,900	622.50
2013-06-12	5,500	5,560	5,340	5,500	6,480,200	687.50
2013-06-11	5,420	5,620	5,360	5,500	10,248,400	687.50
2013-06-10	5,240	5,520	5,200	5,520	11,063,200	690
2013-06-07	5,000	5,130	4,850	5,040	10,694,900	630
2013-06-06	5,010	5,190	4,950	5,100	10,040,400	637.50
2013-06-05	5,120	5,370	5,040	5,110	12,816,700	638.75
2013-06-04	4,920	5,180	4,900	5,120	8,973,000	640
2013-06-03	4,900	5,050	4,875	4,920	8,933,600	615
2013-05-31	5,250	5,310	5,140	5,170	8,509,000	646.25
2013-05-30	5,350	5,400	5,060	5,090	11,455,100	636.25
2013-05-29	5,410	5,450	5,240	5,320	8,230,600	665
2013-05-28	5,070	5,300	5,070	5,210	6,658,200	651.25
2013-05-27	5,110	5,260	5,080	5,170	7,479,200	646.25
2013-05-24	5,600	5,650	5,060	5,390	12,253,800	673.75
2013-05-23	5,830	6,000	5,300	5,320	15,095,000	665
2013-05-22	5,850	5,860	5,710	5,730	7,422,000	716.25
2013-05-21	6,010	6,080	5,820	5,850	8,847,000	731.25
2013-05-20	5,920	6,100	5,910	6,080	10,260,700	760
2013-05-17	5,720	5,870	5,620	5,810	7,489,200	726.25
2013-05-16	5,910	6,000	5,700	5,820	10,617,600	727.50
2013-05-15	5,850	6,040	5,800	5,960	14,510,400	745
2013-05-14	5,570	5,700	5,420	5,700	9,834,700	712.50
2013-05-13	5,670	5,700	5,520	5,580	10,707,400	697.50
2013-05-10	5,460	5,840	5,390	5,570	32,358,700	696.25
2013-05-09	5,020	5,380	5,010	5,230	21,352,500	653.75
2013-05-08	4,890	5,020	4,875	4,960	13,604,600	620
2013-05-07	4,875	4,900	4,810	4,820	8,974,200	602.50
2013-05-02	4,700	4,790	4,650	4,750	5,564,100	593.75
2013-05-01	4,845	4,855	4,740	4,745	5,288,700	593.13
2013-04-30	4,840	4,870	4,780	4,825	7,390,000	603.13
2013-04-26	4,760	4,800	4,700	4,770	8,232,400	596.25
2013-04-25	4,710	4,795	4,665	4,780	10,829,900	597.50
2013-04-24	4,490	4,650	4,480	4,620	12,417,500	577.50
2013-04-23	4,365	4,480	4,360	4,435	7,123,500	554.38
2013-04-22	4,430	4,455	4,390	4,415	5,628,600	551.88
2013-04-19	4,335	4,395	4,330	4,365	4,824,500	545.63
2013-04-18	4,400	4,410	4,310	4,345	7,778,600	543.13
2013-04-17	4,410	4,500	4,345	4,415	12,941,400	551.88
2013-04-16	4,265	4,530	4,235	4,365	32,785,300	545.63
2013-04-15	4,660	4,745	4,660	4,685	5,204,800	585.63
2013-04-12	4,800	4,800	4,685	4,715	8,665,600	589.38
2013-04-11	4,700	4,775	4,690	4,765	8,574,300	595.63
2013-04-10	4,800	4,820	4,660	4,660	11,573,700	582.50
2013-04-09	4,830	4,850	4,770	4,815	9,663,700	601.88
2013-04-08	4,745	4,775	4,665	4,760	9,828,400	595
2013-04-05	4,730	4,745	4,580	4,650	16,429,400	581.25
2013-04-04	4,420	4,520	4,355	4,520	15,827,800	565
2013-04-03	4,335	4,485	4,300	4,485	14,716,300	560.63
2013-04-02	4,200	4,350	4,175	4,270	9,112,100	533.75
2013-04-01	4,340	4,390	4,245	4,255	9,919,500	531.88
2013-03-29	4,360	4,400	4,295	4,340	11,230,500	542.50
2013-03-28	4,280	4,420	4,265	4,320	19,295,300	540
2013-03-27	4,040	4,275	4,030	4,265	23,885,500	533.13
2013-03-26	4,000	4,065	3,940	3,975	17,177,000	496.88
2013-03-25	3,800	3,910	3,775	3,880	12,540,500	485
2013-03-22	3,795	3,810	3,760	3,760	6,761,200	470
2013-03-21	3,740	3,865	3,720	3,850	11,907,400	481.25
2013-03-19	3,705	3,730	3,660	3,665	4,338,800	458.13
2013-03-18	3,650	3,715	3,625	3,630	7,225,400	453.75
2013-03-15	3,810	3,815	3,765	3,790	4,183,100	473.75
2013-03-14	3,805	3,835	3,735	3,780	4,091,700	472.50
2013-03-13	3,835	3,890	3,775	3,780	7,743,300	472.50
2013-03-12	3,790	3,835	3,750	3,795	8,348,600	474.38
2013-03-11	3,775	3,845	3,725	3,745	9,582,700	468.13
2013-03-08	3,700	3,800	3,675	3,775	21,477,600	471.88
2013-03-07	3,750	3,900	3,645	3,660	17,731,600	457.50
2013-03-06	3,535	3,750	3,515	3,740	14,861,600	467.50
2013-03-05	3,530	3,550	3,495	3,500	5,682,300	437.50
2013-03-04	3,435	3,515	3,425	3,495	7,523,300	436.88
2013-03-01	3,390	3,430	3,380	3,390	3,040,500	423.75
2013-02-28	3,355	3,440	3,350	3,435	6,127,600	429.38
2013-02-27	3,460	3,470	3,330	3,330	4,307,700	416.25
2013-02-26	3,430	3,490	3,420	3,420	7,119,900	427.50
2013-02-25	3,450	3,485	3,405	3,475	6,974,800	434.38
2013-02-22	3,285	3,380	3,230	3,345	7,283,100	418.13
2013-02-21	3,385	3,395	3,300	3,310	4,450,200	413.75
2013-02-20	3,455	3,455	3,395	3,395	3,369,100	424.38
2013-02-19	3,410	3,450	3,390	3,410	3,660,400	426.25
2013-02-18	3,490	3,510	3,425	3,450	4,407,000	431.25
2013-02-15	3,470	3,485	3,400	3,425	5,159,300	428.13
2013-02-14	3,480	3,515	3,410	3,460	5,765,300	432.50
2013-02-13	3,515	3,555	3,430	3,470	6,915,300	433.75
2013-02-12	3,480	3,615	3,475	3,545	12,969,600	443.13
2013-02-08	3,415	3,485	3,380	3,385	7,625,100	423.13
2013-02-07	3,475	3,510	3,440	3,465	6,703,700	433.13
2013-02-06	3,430	3,545	3,400	3,515	12,734,200	439.38
2013-02-05	3,400	3,450	3,380	3,380	7,131,200	422.50
2013-02-04	3,460	3,475	3,375	3,455	8,803,600	431.88
2013-02-01	3,305	3,480	3,300	3,445	23,091,000	430.63
2013-01-31	3,200	3,260	3,180	3,260	11,497,400	407.50
2013-01-30	3,120	3,200	3,105	3,175	12,322,900	396.88
2013-01-29	3,045	3,075	3,020	3,065	5,094,100	383.13
2013-01-28	3,060	3,065	3,020	3,040	4,645,300	380
2013-01-25	3,000	3,030	2,992	3,025	6,255,200	378.13
2013-01-24	2,916	2,954	2,882	2,953	7,398,600	369.13
2013-01-23	2,956	2,983	2,937	2,945	5,761,900	368.13
2013-01-22	2,972	3,005	2,946	2,961	7,775,700	370.13
2013-01-21	3,010	3,015	2,956	2,968	6,657,100	371
2013-01-18	3,035	3,040	2,990	3,020	7,006,800	377.50
2013-01-17	3,000	3,040	2,920	2,997	11,110,600	374.63
2013-01-16	3,020	3,025	2,935	2,936	9,256,900	367
2013-01-15	3,070	3,080	3,015	3,035	5,847,800	379.38
2013-01-11	3,035	3,055	3,010	3,020	6,823,700	377.50
2013-01-10	3,030	3,080	3,030	3,040	4,430,100	380
2013-01-09	3,080	3,085	3,010	3,040	5,775,800	380
2013-01-08	3,095	3,120	3,080	3,105	5,374,900	388.13
2013-01-07	3,075	3,090	3,000	3,065	6,946,200	383.13
2013-01-04	3,190	3,195	3,110	3,125	6,011,500	390.63

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