1. HOME >
  2. 株価時系列 >
  3. 9984 >
  4. 2016年

9984 ソフトバンクグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307,6907,8147,6437,7654,683,7003,882.50
2016-12-297,8207,8307,7107,7305,429,1003,865
2016-12-287,8917,9027,8387,8583,085,5003,929
2016-12-277,8457,9227,8267,8683,740,4003,934
2016-12-267,8707,8867,8157,8473,447,1003,923.50
2016-12-227,8757,9147,8247,9144,109,5003,957
2016-12-218,0128,0267,8457,9147,179,3003,957
2016-12-207,7928,0277,7837,9728,117,6003,986
2016-12-197,8017,8407,7777,8224,128,5003,911
2016-12-167,8887,9267,8237,8315,625,7003,915.50
2016-12-157,9008,0687,7657,84810,547,9003,924
2016-12-147,8008,0077,7567,95913,896,0003,979.50
2016-12-137,8397,8577,7357,7726,696,8003,886
2016-12-127,9007,9237,7537,7828,406,6003,891
2016-12-097,8677,9007,7137,82517,335,8003,912.50
2016-12-087,5377,9707,5277,79233,038,8003,896
2016-12-077,2507,3957,1547,38720,852,1003,693.50
2016-12-066,8586,9756,8566,9566,918,1003,478
2016-12-056,8586,9156,7716,8025,491,0003,401
2016-12-026,9006,9246,8306,8805,436,9003,440
2016-12-016,8786,9636,8156,8748,611,9003,437
2016-11-306,7066,7606,6906,7126,052,9003,356
2016-11-296,7096,8206,6596,67514,141,6003,337.50
2016-11-286,8006,8006,6546,7026,216,4003,351
2016-11-256,8966,9156,7136,8006,590,0003,400
2016-11-246,9606,9806,9006,9205,656,5003,460
2016-11-226,8506,9056,8386,8954,479,1003,447.50
2016-11-216,8406,8706,8186,8544,430,1003,427
2016-11-186,7726,8326,7716,7756,347,2003,387.50
2016-11-176,6616,7596,6446,7335,086,6003,366.50
2016-11-166,6506,7186,6426,6805,709,2003,340
2016-11-156,5516,5716,5176,5524,254,3003,276
2016-11-146,5746,6406,5536,5755,341,6003,287.50
2016-11-116,6746,7036,5236,5479,345,7003,273.50
2016-11-106,4676,6116,3856,57412,487,4003,287
2016-11-096,4846,5005,9536,02312,825,7003,011.50
2016-11-086,4466,5036,4076,4455,232,3003,222.50
2016-11-076,3506,3826,3026,3644,229,3003,182
2016-11-046,2556,3156,2016,2365,396,6003,118
2016-11-026,5006,5066,3006,3496,223,6003,174.50
2016-11-016,5806,6436,5186,5394,766,8003,269.50
2016-10-316,6116,6276,5546,6024,045,2003,301
2016-10-286,6206,6856,6076,65412,014,5003,327
2016-10-276,5686,6226,5266,6223,859,8003,311
2016-10-266,5326,5976,5046,5853,835,6003,292.50
2016-10-256,5176,5716,5156,5314,082,6003,265.50
2016-10-246,5846,6106,5156,5243,428,7003,262
2016-10-216,6786,6796,5606,5734,000,8003,286.50
2016-10-206,5636,6776,5536,6655,845,0003,332.50
2016-10-196,6356,6656,5476,5585,143,8003,279
2016-10-176,7996,8006,7056,7445,412,9003,372
2016-10-136,5816,6336,4766,4965,838,0003,248
2016-10-126,6916,7026,5566,5786,145,6003,289
2016-10-116,6856,8236,6706,7828,335,5003,391
2016-10-076,6016,6096,5176,5473,352,4003,273.50
2016-10-066,6166,6656,5926,6273,868,6003,313.50
2016-10-056,5706,5726,5006,5663,134,3003,283
2016-10-046,4546,5756,4526,5383,596,2003,269
2016-10-036,5236,5716,4606,4784,351,0003,239
2016-09-306,6306,7006,5046,5225,748,8003,261
2016-09-296,5596,7286,5586,7105,030,9003,355
2016-09-286,5946,6006,4836,5314,086,5003,265.50
2016-09-276,5316,6736,5166,6664,979,5003,333
2016-09-266,6606,6866,5856,6233,926,2003,311.50
2016-09-236,7096,7436,6336,6585,104,4003,329
2016-09-216,4456,6726,3676,6627,266,3003,331
2016-09-206,4046,4926,4046,4775,010,0003,238.50
2016-09-166,4456,5126,3956,4045,810,9003,202
2016-09-156,4656,4736,2896,3456,466,4003,172.50
2016-09-146,4966,5476,4256,5015,571,9003,250.50
2016-09-136,7156,7176,5656,5875,465,8003,293.50
2016-09-126,7806,8216,6616,6914,755,1003,345.50
2016-09-096,8746,9366,8576,8995,987,6003,449.50
2016-09-086,8676,8906,7926,8454,636,7003,422.50
2016-09-076,8836,9606,8456,8844,630,9003,442
2016-09-066,9806,9906,8436,8984,969,8003,449
2016-09-056,9506,9996,9226,9385,418,9003,469
2016-09-026,8576,9056,8306,8694,477,0003,434.50
2016-09-016,8156,8876,7916,8676,272,5003,433.50
2016-08-316,7236,7996,6866,7565,961,4003,378
2016-08-306,7606,8016,6566,6566,456,4003,328
2016-08-296,8006,8456,7616,7985,808,8003,399
2016-08-266,7006,7376,5836,6428,621,9003,321
2016-08-256,6566,7336,6186,7008,555,6003,350
2016-08-246,6006,7146,5496,5939,806,6003,296.50
2016-08-236,5386,5396,4316,4355,538,8003,217.50
2016-08-226,5336,6156,4606,4946,390,2003,247
2016-08-196,4386,5106,4036,4816,905,5003,240.50
2016-08-186,5106,5996,4316,45517,452,8003,227.50
2016-08-176,7957,0126,6636,76725,703,5003,383.50
2016-08-166,7856,9936,7526,80229,032,5003,401
2016-08-156,3536,8486,3086,80427,485,5003,402
2016-08-126,4836,4956,3406,35318,715,4003,176.50
2016-08-106,2016,4136,2016,36418,920,7003,182
2016-08-096,0136,2105,9726,20110,956,7003,100.50
2016-08-085,8906,0085,8596,0007,407,5003,000
2016-08-055,7555,8415,7365,8018,693,1002,900.50
2016-08-045,9005,9125,7755,84212,721,3002,921
2016-08-036,0006,0385,8555,91212,053,0002,956
2016-08-025,9016,1455,8386,06019,196,6003,030
2016-08-015,7035,9685,6975,93015,281,0002,965
2016-07-295,4005,7255,3895,70316,776,0002,851.50
2016-07-285,3895,4015,3445,3665,106,8002,683
2016-07-275,4335,4595,3955,4228,838,8002,711
2016-07-265,4605,4605,3655,37212,506,9002,686
2016-07-255,3945,3955,1945,2167,912,0002,608
2016-07-225,3545,4085,3505,3927,201,8002,696
2016-07-215,4505,4635,2905,3919,678,5002,695.50
2016-07-205,4055,4405,3625,40911,499,7002,704.50
2016-07-195,4005,4105,3295,38717,150,1002,693.50
2016-07-156,0096,0595,9326,0074,905,0003,003.50
2016-07-145,8996,0155,8805,9934,800,7002,996.50
2016-07-135,9475,9565,8315,8704,449,7002,935
2016-07-125,8005,9285,7945,8455,560,7002,922.50
2016-07-115,5405,7265,5315,6785,257,3002,839
2016-07-085,5165,5775,3975,3995,995,0002,699.50
2016-07-075,6105,6255,5155,5303,758,6002,765
2016-07-065,6515,6695,5485,6135,488,2002,806.50
2016-07-055,7545,7635,6835,7282,966,3002,864
2016-07-045,6635,8035,6535,7923,956,9002,896
2016-07-015,8005,8205,6715,7274,588,7002,863.50
2016-06-305,9205,9485,6325,7898,776,0002,894.50
2016-06-295,7635,8455,7105,8085,759,8002,904
2016-06-285,6395,7205,5055,6686,773,1002,834
2016-06-275,5995,6675,5075,6556,608,1002,827.50
2016-06-246,1356,1715,4505,50513,363,2002,752.50
2016-06-236,0006,0855,9836,0766,273,8003,038
2016-06-225,8426,0705,8325,9949,347,4002,997
2016-06-215,7195,8655,7005,8424,830,6002,921
2016-06-205,6895,7845,6605,7615,685,8002,880.50
2016-06-175,6915,7225,5775,5777,345,9002,788.50
2016-06-165,7255,8155,5795,5917,049,0002,795.50
2016-06-155,6805,7495,6095,6724,628,9002,836
2016-06-145,7125,7695,5605,6476,693,2002,823.50
2016-06-135,8925,9375,7125,7126,371,8002,856
2016-06-106,0406,0895,9725,9969,379,8002,998
2016-06-096,1206,1896,0136,1045,789,7003,052
2016-06-086,1126,1516,0166,1504,432,2003,075
2016-06-076,1016,1316,0046,0904,459,5003,045
2016-06-065,9506,1235,9346,0935,417,6003,046.50
2016-06-036,1016,1555,9936,0204,922,4003,010
2016-06-026,2086,2206,0316,0416,331,9003,020.50
2016-06-016,2606,4436,2246,25210,677,9003,126
2016-05-316,1456,2306,1266,2283,847,1003,114
2016-05-306,1306,1756,0906,1753,269,1003,087.50
2016-05-276,0396,1256,0236,0534,234,7003,026.50
2016-05-266,1866,1865,9305,9758,191,1002,987.50
2016-05-256,1946,2356,1606,2064,187,5003,103
2016-05-246,0966,1186,0266,0594,024,0003,029.50
2016-05-236,0746,1495,9896,1314,077,6003,065.50
2016-05-205,9946,1475,9506,1054,463,7003,052.50
2016-05-196,0486,0935,9385,9933,647,6002,996.50
2016-05-185,9486,0585,8886,0105,509,6003,005
2016-05-175,9185,9535,8225,9286,179,2002,964
2016-05-165,7995,9135,7535,8214,332,5002,910.50
2016-05-136,1606,1625,8315,8386,846,9002,919
2016-05-126,0516,0885,9366,0634,888,8003,031.50
2016-05-116,1006,2886,0856,1047,070,7003,052
2016-05-105,8695,9975,8215,9924,744,4002,996
2016-05-095,7975,8685,7515,7943,407,1002,897
2016-05-065,8755,8835,6785,7185,361,5002,859
2016-05-025,7005,9005,7005,8286,984,8002,914
2016-04-286,2896,3455,9685,9887,526,9002,994
2016-04-276,2876,2956,1626,2034,537,4003,101.50
2016-04-266,2876,3096,1936,2774,512,2003,138.50
2016-04-256,3106,3736,2496,2975,329,3003,148.50
2016-04-226,0886,2936,0276,2938,852,2003,146.50
2016-04-216,0896,2305,7026,08815,495,1003,044
2016-04-206,0186,0455,9626,0024,926,6003,001
2016-04-195,8896,0125,8875,9986,036,8002,999
2016-04-185,8605,8895,7505,7596,335,7002,879.50
2016-04-155,9016,0255,8936,0155,834,4003,007.50
2016-04-145,9275,9745,8525,9747,394,7002,987
2016-04-135,7985,8845,7305,8786,593,3002,939
2016-04-125,6565,8175,6295,7405,964,2002,870
2016-04-115,6605,7035,5665,6776,133,5002,838.50
2016-04-085,5905,7325,5665,6918,883,4002,845.50
2016-04-075,5155,6215,5155,60411,865,8002,802
2016-04-065,4775,5415,4375,51311,134,6002,756.50
2016-04-055,4405,5425,4155,50511,945,3002,752.50
2016-04-045,3565,4525,2995,4499,422,5002,724.50
2016-04-015,3805,4865,3575,41013,848,5002,705
2016-03-315,4545,4665,3625,3666,804,9002,683
2016-03-305,5115,5355,4285,4365,620,1002,718
2016-03-295,5025,5665,4545,5115,702,7002,755.50
2016-03-285,5375,6125,4415,5026,223,8002,751
2016-03-255,5795,5975,5035,5365,117,3002,768
2016-03-245,5975,6245,5205,5909,043,6002,795
2016-03-235,6215,6645,5985,6044,859,6002,802
2016-03-225,6765,6885,5965,6327,720,5002,816
2016-03-185,7065,7305,5915,6208,476,0002,810
2016-03-175,8065,8995,6885,7426,453,7002,871
2016-03-165,8715,8995,7705,7775,623,5002,888.50
2016-03-155,9235,9975,8825,9287,181,8002,964
2016-03-145,8505,9145,8385,9056,435,3002,952.50
2016-03-115,6215,8355,6205,79511,269,9002,897.50
2016-03-105,7305,7655,6125,7327,307,4002,866
2016-03-095,8405,9115,7235,7419,721,8002,870.50
2016-03-085,8205,9735,7655,85112,748,9002,925.50
2016-03-075,7765,8065,7205,7546,590,2002,877
2016-03-045,8565,8995,7925,8616,873,8002,930.50
2016-03-035,7005,8725,6775,8599,218,5002,929.50
2016-03-025,7555,7745,6735,72810,602,3002,864
2016-03-015,5745,6405,5625,6219,706,5002,810.50
2016-02-295,6005,6695,5665,57412,034,1002,787
2016-02-265,5765,6595,5165,58514,113,5002,792.50
2016-02-255,4005,6495,3755,57724,687,7002,788.50
2016-02-245,1155,3315,1015,32117,597,6002,660.50
2016-02-235,1435,2905,1045,19717,998,7002,598.50
2016-02-225,0465,2054,9505,09516,771,0002,547.50
2016-02-195,2135,2855,0515,08818,034,7002,544
2016-02-185,6505,6705,2165,29730,713,0002,648.50
2016-02-175,1115,9155,1115,39877,372,6002,699
2016-02-165,0025,1004,8415,10020,483,9002,550
2016-02-154,3404,4404,2504,4009,986,1002,200
2016-02-124,4904,5424,1334,16416,861,4002,082
2016-02-104,7704,7954,4634,60310,792,6002,301.50
2016-02-094,8314,8974,7574,7708,083,7002,385
2016-02-084,9525,1294,8865,1045,073,6002,552
2016-02-054,9855,2304,9715,0426,808,9002,521
2016-02-045,0005,1624,9855,0806,820,9002,540
2016-02-035,0415,0674,9684,99610,323,5002,498
2016-02-025,3525,3545,2305,2527,386,1002,626
2016-02-015,4655,4955,3675,4558,315,5002,727.50
2016-01-295,1305,3105,0215,26512,895,6002,632.50
2016-01-285,1505,1695,0915,0998,861,9002,549.50
2016-01-275,2595,2905,1605,18715,992,9002,593.50
2016-01-264,8504,8714,7254,8499,312,5002,424.50
2016-01-255,0005,0524,9555,01913,820,1002,509.50
2016-01-224,8554,9364,7664,90316,042,3002,451.50
2016-01-214,6924,9244,5404,54423,726,9002,272
2016-01-204,8974,9554,6804,69214,654,0002,346
2016-01-195,0685,1274,9645,04614,250,2002,523
2016-01-185,3005,3505,0955,11112,764,0002,555.50
2016-01-155,6095,7095,4985,5486,717,1002,774
2016-01-145,5305,5455,3905,5207,411,3002,760
2016-01-135,6005,7255,5915,6925,874,5002,846
2016-01-125,5545,6625,5265,5287,452,9002,764
2016-01-085,6355,8435,5805,6959,049,1002,847.50
2016-01-075,8895,9095,7395,7515,973,0002,875.50
2016-01-065,9706,0005,8225,8896,445,9002,944.50
2016-01-055,9506,0465,9305,9694,869,7002,984.50
2016-01-046,0506,1455,9695,9936,375,8002,996.50

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