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
2016-12-30	7,690	7,814	7,643	7,765	4,683,700	3,882.50
2016-12-29	7,820	7,830	7,710	7,730	5,429,100	3,865
2016-12-28	7,891	7,902	7,838	7,858	3,085,500	3,929
2016-12-27	7,845	7,922	7,826	7,868	3,740,400	3,934
2016-12-26	7,870	7,886	7,815	7,847	3,447,100	3,923.50
2016-12-22	7,875	7,914	7,824	7,914	4,109,500	3,957
2016-12-21	8,012	8,026	7,845	7,914	7,179,300	3,957
2016-12-20	7,792	8,027	7,783	7,972	8,117,600	3,986
2016-12-19	7,801	7,840	7,777	7,822	4,128,500	3,911
2016-12-16	7,888	7,926	7,823	7,831	5,625,700	3,915.50
2016-12-15	7,900	8,068	7,765	7,848	10,547,900	3,924
2016-12-14	7,800	8,007	7,756	7,959	13,896,000	3,979.50
2016-12-13	7,839	7,857	7,735	7,772	6,696,800	3,886
2016-12-12	7,900	7,923	7,753	7,782	8,406,600	3,891
2016-12-09	7,867	7,900	7,713	7,825	17,335,800	3,912.50
2016-12-08	7,537	7,970	7,527	7,792	33,038,800	3,896
2016-12-07	7,250	7,395	7,154	7,387	20,852,100	3,693.50
2016-12-06	6,858	6,975	6,856	6,956	6,918,100	3,478
2016-12-05	6,858	6,915	6,771	6,802	5,491,000	3,401
2016-12-02	6,900	6,924	6,830	6,880	5,436,900	3,440
2016-12-01	6,878	6,963	6,815	6,874	8,611,900	3,437
2016-11-30	6,706	6,760	6,690	6,712	6,052,900	3,356
2016-11-29	6,709	6,820	6,659	6,675	14,141,600	3,337.50
2016-11-28	6,800	6,800	6,654	6,702	6,216,400	3,351
2016-11-25	6,896	6,915	6,713	6,800	6,590,000	3,400
2016-11-24	6,960	6,980	6,900	6,920	5,656,500	3,460
2016-11-22	6,850	6,905	6,838	6,895	4,479,100	3,447.50
2016-11-21	6,840	6,870	6,818	6,854	4,430,100	3,427
2016-11-18	6,772	6,832	6,771	6,775	6,347,200	3,387.50
2016-11-17	6,661	6,759	6,644	6,733	5,086,600	3,366.50
2016-11-16	6,650	6,718	6,642	6,680	5,709,200	3,340
2016-11-15	6,551	6,571	6,517	6,552	4,254,300	3,276
2016-11-14	6,574	6,640	6,553	6,575	5,341,600	3,287.50
2016-11-11	6,674	6,703	6,523	6,547	9,345,700	3,273.50
2016-11-10	6,467	6,611	6,385	6,574	12,487,400	3,287
2016-11-09	6,484	6,500	5,953	6,023	12,825,700	3,011.50
2016-11-08	6,446	6,503	6,407	6,445	5,232,300	3,222.50
2016-11-07	6,350	6,382	6,302	6,364	4,229,300	3,182
2016-11-04	6,255	6,315	6,201	6,236	5,396,600	3,118
2016-11-02	6,500	6,506	6,300	6,349	6,223,600	3,174.50
2016-11-01	6,580	6,643	6,518	6,539	4,766,800	3,269.50
2016-10-31	6,611	6,627	6,554	6,602	4,045,200	3,301
2016-10-28	6,620	6,685	6,607	6,654	12,014,500	3,327
2016-10-27	6,568	6,622	6,526	6,622	3,859,800	3,311
2016-10-26	6,532	6,597	6,504	6,585	3,835,600	3,292.50
2016-10-25	6,517	6,571	6,515	6,531	4,082,600	3,265.50
2016-10-24	6,584	6,610	6,515	6,524	3,428,700	3,262
2016-10-21	6,678	6,679	6,560	6,573	4,000,800	3,286.50
2016-10-20	6,563	6,677	6,553	6,665	5,845,000	3,332.50
2016-10-19	6,635	6,665	6,547	6,558	5,143,800	3,279
2016-10-17	6,799	6,800	6,705	6,744	5,412,900	3,372
2016-10-13	6,581	6,633	6,476	6,496	5,838,000	3,248
2016-10-12	6,691	6,702	6,556	6,578	6,145,600	3,289
2016-10-11	6,685	6,823	6,670	6,782	8,335,500	3,391
2016-10-07	6,601	6,609	6,517	6,547	3,352,400	3,273.50
2016-10-06	6,616	6,665	6,592	6,627	3,868,600	3,313.50
2016-10-05	6,570	6,572	6,500	6,566	3,134,300	3,283
2016-10-04	6,454	6,575	6,452	6,538	3,596,200	3,269
2016-10-03	6,523	6,571	6,460	6,478	4,351,000	3,239
2016-09-30	6,630	6,700	6,504	6,522	5,748,800	3,261
2016-09-29	6,559	6,728	6,558	6,710	5,030,900	3,355
2016-09-28	6,594	6,600	6,483	6,531	4,086,500	3,265.50
2016-09-27	6,531	6,673	6,516	6,666	4,979,500	3,333
2016-09-26	6,660	6,686	6,585	6,623	3,926,200	3,311.50
2016-09-23	6,709	6,743	6,633	6,658	5,104,400	3,329
2016-09-21	6,445	6,672	6,367	6,662	7,266,300	3,331
2016-09-20	6,404	6,492	6,404	6,477	5,010,000	3,238.50
2016-09-16	6,445	6,512	6,395	6,404	5,810,900	3,202
2016-09-15	6,465	6,473	6,289	6,345	6,466,400	3,172.50
2016-09-14	6,496	6,547	6,425	6,501	5,571,900	3,250.50
2016-09-13	6,715	6,717	6,565	6,587	5,465,800	3,293.50
2016-09-12	6,780	6,821	6,661	6,691	4,755,100	3,345.50
2016-09-09	6,874	6,936	6,857	6,899	5,987,600	3,449.50
2016-09-08	6,867	6,890	6,792	6,845	4,636,700	3,422.50
2016-09-07	6,883	6,960	6,845	6,884	4,630,900	3,442
2016-09-06	6,980	6,990	6,843	6,898	4,969,800	3,449
2016-09-05	6,950	6,999	6,922	6,938	5,418,900	3,469
2016-09-02	6,857	6,905	6,830	6,869	4,477,000	3,434.50
2016-09-01	6,815	6,887	6,791	6,867	6,272,500	3,433.50
2016-08-31	6,723	6,799	6,686	6,756	5,961,400	3,378
2016-08-30	6,760	6,801	6,656	6,656	6,456,400	3,328
2016-08-29	6,800	6,845	6,761	6,798	5,808,800	3,399
2016-08-26	6,700	6,737	6,583	6,642	8,621,900	3,321
2016-08-25	6,656	6,733	6,618	6,700	8,555,600	3,350
2016-08-24	6,600	6,714	6,549	6,593	9,806,600	3,296.50
2016-08-23	6,538	6,539	6,431	6,435	5,538,800	3,217.50
2016-08-22	6,533	6,615	6,460	6,494	6,390,200	3,247
2016-08-19	6,438	6,510	6,403	6,481	6,905,500	3,240.50
2016-08-18	6,510	6,599	6,431	6,455	17,452,800	3,227.50
2016-08-17	6,795	7,012	6,663	6,767	25,703,500	3,383.50
2016-08-16	6,785	6,993	6,752	6,802	29,032,500	3,401
2016-08-15	6,353	6,848	6,308	6,804	27,485,500	3,402
2016-08-12	6,483	6,495	6,340	6,353	18,715,400	3,176.50
2016-08-10	6,201	6,413	6,201	6,364	18,920,700	3,182
2016-08-09	6,013	6,210	5,972	6,201	10,956,700	3,100.50
2016-08-08	5,890	6,008	5,859	6,000	7,407,500	3,000
2016-08-05	5,755	5,841	5,736	5,801	8,693,100	2,900.50
2016-08-04	5,900	5,912	5,775	5,842	12,721,300	2,921
2016-08-03	6,000	6,038	5,855	5,912	12,053,000	2,956
2016-08-02	5,901	6,145	5,838	6,060	19,196,600	3,030
2016-08-01	5,703	5,968	5,697	5,930	15,281,000	2,965
2016-07-29	5,400	5,725	5,389	5,703	16,776,000	2,851.50
2016-07-28	5,389	5,401	5,344	5,366	5,106,800	2,683
2016-07-27	5,433	5,459	5,395	5,422	8,838,800	2,711
2016-07-26	5,460	5,460	5,365	5,372	12,506,900	2,686
2016-07-25	5,394	5,395	5,194	5,216	7,912,000	2,608
2016-07-22	5,354	5,408	5,350	5,392	7,201,800	2,696
2016-07-21	5,450	5,463	5,290	5,391	9,678,500	2,695.50
2016-07-20	5,405	5,440	5,362	5,409	11,499,700	2,704.50
2016-07-19	5,400	5,410	5,329	5,387	17,150,100	2,693.50
2016-07-15	6,009	6,059	5,932	6,007	4,905,000	3,003.50
2016-07-14	5,899	6,015	5,880	5,993	4,800,700	2,996.50
2016-07-13	5,947	5,956	5,831	5,870	4,449,700	2,935
2016-07-12	5,800	5,928	5,794	5,845	5,560,700	2,922.50
2016-07-11	5,540	5,726	5,531	5,678	5,257,300	2,839
2016-07-08	5,516	5,577	5,397	5,399	5,995,000	2,699.50
2016-07-07	5,610	5,625	5,515	5,530	3,758,600	2,765
2016-07-06	5,651	5,669	5,548	5,613	5,488,200	2,806.50
2016-07-05	5,754	5,763	5,683	5,728	2,966,300	2,864
2016-07-04	5,663	5,803	5,653	5,792	3,956,900	2,896
2016-07-01	5,800	5,820	5,671	5,727	4,588,700	2,863.50
2016-06-30	5,920	5,948	5,632	5,789	8,776,000	2,894.50
2016-06-29	5,763	5,845	5,710	5,808	5,759,800	2,904
2016-06-28	5,639	5,720	5,505	5,668	6,773,100	2,834
2016-06-27	5,599	5,667	5,507	5,655	6,608,100	2,827.50
2016-06-24	6,135	6,171	5,450	5,505	13,363,200	2,752.50
2016-06-23	6,000	6,085	5,983	6,076	6,273,800	3,038
2016-06-22	5,842	6,070	5,832	5,994	9,347,400	2,997
2016-06-21	5,719	5,865	5,700	5,842	4,830,600	2,921
2016-06-20	5,689	5,784	5,660	5,761	5,685,800	2,880.50
2016-06-17	5,691	5,722	5,577	5,577	7,345,900	2,788.50
2016-06-16	5,725	5,815	5,579	5,591	7,049,000	2,795.50
2016-06-15	5,680	5,749	5,609	5,672	4,628,900	2,836
2016-06-14	5,712	5,769	5,560	5,647	6,693,200	2,823.50
2016-06-13	5,892	5,937	5,712	5,712	6,371,800	2,856
2016-06-10	6,040	6,089	5,972	5,996	9,379,800	2,998
2016-06-09	6,120	6,189	6,013	6,104	5,789,700	3,052
2016-06-08	6,112	6,151	6,016	6,150	4,432,200	3,075
2016-06-07	6,101	6,131	6,004	6,090	4,459,500	3,045
2016-06-06	5,950	6,123	5,934	6,093	5,417,600	3,046.50
2016-06-03	6,101	6,155	5,993	6,020	4,922,400	3,010
2016-06-02	6,208	6,220	6,031	6,041	6,331,900	3,020.50
2016-06-01	6,260	6,443	6,224	6,252	10,677,900	3,126
2016-05-31	6,145	6,230	6,126	6,228	3,847,100	3,114
2016-05-30	6,130	6,175	6,090	6,175	3,269,100	3,087.50
2016-05-27	6,039	6,125	6,023	6,053	4,234,700	3,026.50
2016-05-26	6,186	6,186	5,930	5,975	8,191,100	2,987.50
2016-05-25	6,194	6,235	6,160	6,206	4,187,500	3,103
2016-05-24	6,096	6,118	6,026	6,059	4,024,000	3,029.50
2016-05-23	6,074	6,149	5,989	6,131	4,077,600	3,065.50
2016-05-20	5,994	6,147	5,950	6,105	4,463,700	3,052.50
2016-05-19	6,048	6,093	5,938	5,993	3,647,600	2,996.50
2016-05-18	5,948	6,058	5,888	6,010	5,509,600	3,005
2016-05-17	5,918	5,953	5,822	5,928	6,179,200	2,964
2016-05-16	5,799	5,913	5,753	5,821	4,332,500	2,910.50
2016-05-13	6,160	6,162	5,831	5,838	6,846,900	2,919
2016-05-12	6,051	6,088	5,936	6,063	4,888,800	3,031.50
2016-05-11	6,100	6,288	6,085	6,104	7,070,700	3,052
2016-05-10	5,869	5,997	5,821	5,992	4,744,400	2,996
2016-05-09	5,797	5,868	5,751	5,794	3,407,100	2,897
2016-05-06	5,875	5,883	5,678	5,718	5,361,500	2,859
2016-05-02	5,700	5,900	5,700	5,828	6,984,800	2,914
2016-04-28	6,289	6,345	5,968	5,988	7,526,900	2,994
2016-04-27	6,287	6,295	6,162	6,203	4,537,400	3,101.50
2016-04-26	6,287	6,309	6,193	6,277	4,512,200	3,138.50
2016-04-25	6,310	6,373	6,249	6,297	5,329,300	3,148.50
2016-04-22	6,088	6,293	6,027	6,293	8,852,200	3,146.50
2016-04-21	6,089	6,230	5,702	6,088	15,495,100	3,044
2016-04-20	6,018	6,045	5,962	6,002	4,926,600	3,001
2016-04-19	5,889	6,012	5,887	5,998	6,036,800	2,999
2016-04-18	5,860	5,889	5,750	5,759	6,335,700	2,879.50
2016-04-15	5,901	6,025	5,893	6,015	5,834,400	3,007.50
2016-04-14	5,927	5,974	5,852	5,974	7,394,700	2,987
2016-04-13	5,798	5,884	5,730	5,878	6,593,300	2,939
2016-04-12	5,656	5,817	5,629	5,740	5,964,200	2,870
2016-04-11	5,660	5,703	5,566	5,677	6,133,500	2,838.50
2016-04-08	5,590	5,732	5,566	5,691	8,883,400	2,845.50
2016-04-07	5,515	5,621	5,515	5,604	11,865,800	2,802
2016-04-06	5,477	5,541	5,437	5,513	11,134,600	2,756.50
2016-04-05	5,440	5,542	5,415	5,505	11,945,300	2,752.50
2016-04-04	5,356	5,452	5,299	5,449	9,422,500	2,724.50
2016-04-01	5,380	5,486	5,357	5,410	13,848,500	2,705
2016-03-31	5,454	5,466	5,362	5,366	6,804,900	2,683
2016-03-30	5,511	5,535	5,428	5,436	5,620,100	2,718
2016-03-29	5,502	5,566	5,454	5,511	5,702,700	2,755.50
2016-03-28	5,537	5,612	5,441	5,502	6,223,800	2,751
2016-03-25	5,579	5,597	5,503	5,536	5,117,300	2,768
2016-03-24	5,597	5,624	5,520	5,590	9,043,600	2,795
2016-03-23	5,621	5,664	5,598	5,604	4,859,600	2,802
2016-03-22	5,676	5,688	5,596	5,632	7,720,500	2,816
2016-03-18	5,706	5,730	5,591	5,620	8,476,000	2,810
2016-03-17	5,806	5,899	5,688	5,742	6,453,700	2,871
2016-03-16	5,871	5,899	5,770	5,777	5,623,500	2,888.50
2016-03-15	5,923	5,997	5,882	5,928	7,181,800	2,964
2016-03-14	5,850	5,914	5,838	5,905	6,435,300	2,952.50
2016-03-11	5,621	5,835	5,620	5,795	11,269,900	2,897.50
2016-03-10	5,730	5,765	5,612	5,732	7,307,400	2,866
2016-03-09	5,840	5,911	5,723	5,741	9,721,800	2,870.50
2016-03-08	5,820	5,973	5,765	5,851	12,748,900	2,925.50
2016-03-07	5,776	5,806	5,720	5,754	6,590,200	2,877
2016-03-04	5,856	5,899	5,792	5,861	6,873,800	2,930.50
2016-03-03	5,700	5,872	5,677	5,859	9,218,500	2,929.50
2016-03-02	5,755	5,774	5,673	5,728	10,602,300	2,864
2016-03-01	5,574	5,640	5,562	5,621	9,706,500	2,810.50
2016-02-29	5,600	5,669	5,566	5,574	12,034,100	2,787
2016-02-26	5,576	5,659	5,516	5,585	14,113,500	2,792.50
2016-02-25	5,400	5,649	5,375	5,577	24,687,700	2,788.50
2016-02-24	5,115	5,331	5,101	5,321	17,597,600	2,660.50
2016-02-23	5,143	5,290	5,104	5,197	17,998,700	2,598.50
2016-02-22	5,046	5,205	4,950	5,095	16,771,000	2,547.50
2016-02-19	5,213	5,285	5,051	5,088	18,034,700	2,544
2016-02-18	5,650	5,670	5,216	5,297	30,713,000	2,648.50
2016-02-17	5,111	5,915	5,111	5,398	77,372,600	2,699
2016-02-16	5,002	5,100	4,841	5,100	20,483,900	2,550
2016-02-15	4,340	4,440	4,250	4,400	9,986,100	2,200
2016-02-12	4,490	4,542	4,133	4,164	16,861,400	2,082
2016-02-10	4,770	4,795	4,463	4,603	10,792,600	2,301.50
2016-02-09	4,831	4,897	4,757	4,770	8,083,700	2,385
2016-02-08	4,952	5,129	4,886	5,104	5,073,600	2,552
2016-02-05	4,985	5,230	4,971	5,042	6,808,900	2,521
2016-02-04	5,000	5,162	4,985	5,080	6,820,900	2,540
2016-02-03	5,041	5,067	4,968	4,996	10,323,500	2,498
2016-02-02	5,352	5,354	5,230	5,252	7,386,100	2,626
2016-02-01	5,465	5,495	5,367	5,455	8,315,500	2,727.50
2016-01-29	5,130	5,310	5,021	5,265	12,895,600	2,632.50
2016-01-28	5,150	5,169	5,091	5,099	8,861,900	2,549.50
2016-01-27	5,259	5,290	5,160	5,187	15,992,900	2,593.50
2016-01-26	4,850	4,871	4,725	4,849	9,312,500	2,424.50
2016-01-25	5,000	5,052	4,955	5,019	13,820,100	2,509.50
2016-01-22	4,855	4,936	4,766	4,903	16,042,300	2,451.50
2016-01-21	4,692	4,924	4,540	4,544	23,726,900	2,272
2016-01-20	4,897	4,955	4,680	4,692	14,654,000	2,346
2016-01-19	5,068	5,127	4,964	5,046	14,250,200	2,523
2016-01-18	5,300	5,350	5,095	5,111	12,764,000	2,555.50
2016-01-15	5,609	5,709	5,498	5,548	6,717,100	2,774
2016-01-14	5,530	5,545	5,390	5,520	7,411,300	2,760
2016-01-13	5,600	5,725	5,591	5,692	5,874,500	2,846
2016-01-12	5,554	5,662	5,526	5,528	7,452,900	2,764
2016-01-08	5,635	5,843	5,580	5,695	9,049,100	2,847.50
2016-01-07	5,889	5,909	5,739	5,751	5,973,000	2,875.50
2016-01-06	5,970	6,000	5,822	5,889	6,445,900	2,944.50
2016-01-05	5,950	6,046	5,930	5,969	4,869,700	2,984.50
2016-01-04	6,050	6,145	5,969	5,993	6,375,800	2,996.50

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