[9984 東証1部] ソフトバンクグループ 日足 時系列データ

[9984 東証1部] ソフトバンクグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-209272.009300.009217.009281.00444610041225503700
2017-07-199170.009265.009170.009260.00500420046155087600
2017-07-189200.009244.009111.009145.00536650049230443600
2017-07-149132.009133.009077.009106.00356930032507170800
2017-07-139148.009179.009080.009082.00489390044650605300
2017-07-129100.009120.009035.009046.00398480036157750600
2017-07-118975.009113.008957.009106.00552540050126122100
2017-07-108940.008973.008847.008928.00515010045949181500
2017-07-078885.008963.008871.008934.00432960038672132100
2017-07-069000.009023.008932.008966.00481520043219913400
2017-07-058900.008963.008801.008957.00689440061296209800
2017-07-049185.009188.008966.008987.00597390053974925600
2017-07-039130.009164.009084.009111.00379440034622946400
2017-06-309102.009138.009060.009097.00630620057341354700
2017-06-299300.009317.009243.009252.00442030041029815100
2017-06-289235.009358.009187.009193.00642660059574312200
2017-06-279300.009309.009123.009247.00679110062658777800
2017-06-269236.009295.009196.009258.00376210034798006600
2017-06-239221.009242.009157.009233.00506220046593971500
2017-06-229260.009373.009235.009250.00746640069438034100
2017-06-219300.009339.009160.009182.00863260079725540000
2017-06-209390.009485.009271.009273.0012149600113878252500
2017-06-199180.009256.009162.009217.00690790063574179200
2017-06-168906.009156.008902.009115.00959560087146190500
2017-06-158950.009008.008830.008857.00841330074777991400
2017-06-149140.009173.008985.008988.00756370068492568000
2017-06-139186.009228.009065.009078.00932200085076474000
2017-06-129280.009320.009153.009228.001063630098172894900
2017-06-099251.009521.009238.009476.0026013100244322191500
2017-06-089001.009030.008788.008821.00616070054780817600
2017-06-078925.008995.008907.008965.00463270041473867300
2017-06-069171.009209.008927.008949.00894570080610709300
2017-06-059059.009250.009045.009135.001036970095034022600
2017-06-029025.009096.008943.008995.00897250080923083600
2017-06-019025.009040.008928.008946.00589670052921276000
2017-05-318980.009084.008950.009003.00862350077718004500
2017-05-308794.009000.008772.008980.001106780098841724800
2017-05-298833.008838.008690.008732.00552660048409101100
2017-05-268842.008965.008826.008897.001107340098605603300
2017-05-258546.008894.008539.008834.0014747100129436369000
2017-05-248535.008600.008409.008512.00696200059145586000
2017-05-238574.008605.008491.008508.00365780031265632900
2017-05-228520.008589.008503.008535.00539190046091224300
2017-05-198370.008411.008323.008379.00607070050833472400
2017-05-188323.008398.008216.008304.00945410078430988800
2017-05-178550.008665.008541.008623.00475700040981256800
2017-05-168583.008611.008552.008593.00434470037298091800
2017-05-158511.008535.008401.008495.00648490054914939500
2017-05-128880.008900.008651.008657.00883500077373950100
2017-05-118811.008895.008779.008875.00940450083252458300
2017-05-108609.008711.008604.008700.00608360052787401300
2017-05-098600.008616.008530.008577.00466960040056208500
2017-05-088635.008644.008524.008620.00788720067854878700
2017-05-028457.008484.008428.008478.00385960032675001300
2017-05-018430.008461.008381.008457.00337400028464744800
2017-04-288424.008475.008401.008442.00463300039080110500
2017-04-278375.008394.008242.008393.00552950046031459800
2017-04-268449.008468.008293.008366.00623070052128635400
2017-04-258200.008349.008197.008342.00726030060174786800
2017-04-248160.008273.008131.008174.00650370053332499400
2017-04-218100.008104.008020.008090.00653320052810167500
2017-04-207927.008048.007904.007990.00701720056020329700
2017-04-197658.007873.007621.007867.00706060054893493000
2017-04-187693.007780.007677.007718.00507410039173315600
2017-04-177601.007625.007494.007596.00624620047236220100
2017-04-147868.007870.007661.007702.00613310047604285000
2017-04-137740.007798.007562.007771.00719900055313993500
2017-04-127930.007935.007806.007835.00466140036630010300
2017-04-117979.008036.007927.008005.00355280028399831600
2017-04-108062.008098.007962.008008.00424170034021504700
2017-04-077973.008104.007900.007996.00886350070898002700
2017-04-067890.007937.007817.007903.00721680056796688500
2017-04-057820.007982.007746.007960.00544980042838813800
2017-04-047811.007840.007723.007751.00558460043384919600
2017-04-037910.007928.007800.007883.00477220037561956100
2017-03-317970.008025.007862.007862.00473810037604963800
2017-03-308034.008055.007917.007932.00453490036121337200
2017-03-298004.008070.007990.008034.00489400039293424700
2017-03-287898.007984.007852.007932.00572470045365240100
2017-03-277929.007964.007837.007862.00596990047055171300
2017-03-248040.008077.008009.008011.00528170042420623500
2017-03-238025.008135.008001.008049.00484110038995759900
2017-03-228050.008100.008025.008053.00679610054715781300
2017-03-218380.008386.008212.008274.00658340054458601700
2017-03-178490.008508.008402.008432.00448470037884464500
2017-03-168342.008564.008341.008523.00628120053295816900
2017-03-158406.008428.008341.008380.00302830025357640800
2017-03-148395.008460.008365.008434.00384430032370381200
2017-03-138328.008463.008324.008413.00379710031896062500
2017-03-108372.008395.008316.008365.00665300055621954700
2017-03-098437.008440.008315.008328.00534940044684114900
2017-03-088461.008479.008356.008426.00645470054341162700
2017-03-078422.008495.008395.008478.00435910036846110700
2017-03-068419.008492.008388.008439.00342560028869426000
2017-03-038535.008572.008394.008440.00609350051634808100
2017-03-028700.008710.008579.008579.00606000052345025700
2017-03-018434.008650.008405.008583.001130530096542372400
2017-02-288431.008490.008362.008362.0017526600147066638300
2017-02-278520.008546.008393.008393.00778280065640577100
2017-02-248576.008672.008576.008600.00392040033770688600
2017-02-238726.008728.008585.008642.00523460045230740800
2017-02-228770.008770.008702.008728.00443530038709961800
2017-02-218762.008790.008680.008716.00638040055708412500
2017-02-208700.008810.008656.008789.00876990076814293100
2017-02-178600.008620.008503.008518.00575590049164123000
2017-02-168750.008759.008606.008657.00624380054172760900
2017-02-158650.008728.008545.008670.00656240056768535700
2017-02-148719.008742.008509.008535.00673920058050197400
2017-02-138830.008830.008655.008659.00624950054448063700
2017-02-108900.008900.008751.008792.00785200069262727200
2017-02-098800.008976.008700.008734.001120790099165492600
2017-02-088700.008700.008545.008684.00522740045082927600
2017-02-078551.008734.008551.008664.00503390043610903200
2017-02-068631.008707.008590.008653.00536220046329632400
2017-02-038720.008747.008492.008531.00873010074984877600
2017-02-028872.008874.008653.008686.00599560052419852900
2017-02-018650.008814.008636.008805.00665470058286603800
2017-01-318703.008822.008688.008701.00769650067234619100
2017-01-308900.008967.008833.008853.00616050054647673300
2017-01-278983.009066.008920.008977.001096330098546799600
2017-01-268772.008960.008765.008956.0012706000112736533300
2017-01-258648.008725.008614.008687.001063810092307678500
2017-01-248315.008550.008306.008428.00788750066669303900
2017-01-238415.008439.008351.008380.00714980060051176600
2017-01-208343.008482.008301.008450.00709870059673354500
2017-01-198353.008420.008295.008329.00625800052318424600
2017-01-188090.008273.008034.008242.00729550059522407500
2017-01-178300.008304.008145.008179.00646710053136517800
2017-01-168451.008480.008350.008350.00505440042441367000
2017-01-138414.008508.008354.008477.00589650049729366400
2017-01-128480.008517.008395.008430.00689410058270775700
2017-01-118500.008535.008380.008495.00778930066006139200
2017-01-108500.008590.008368.008423.0012725000107896214500
2017-01-068082.008383.008075.008363.0013835300114660586800
2017-01-058030.008200.007999.008153.001183730096006328000
2017-01-047850.008016.007850.007995.00788690062691313500
2016-12-307690.007814.007643.007765.00468370036278768300
2016-12-297820.007830.007710.007730.00542910042063960700
2016-12-287891.007902.007838.007858.00308550024270743700
2016-12-277845.007922.007826.007868.00374040029482431700
2016-12-267870.007886.007815.007847.00344710027048920900
2016-12-227875.007914.007824.007914.00410950032373986900
2016-12-218012.008026.007845.007914.00717930056941934600
2016-12-207792.008027.007783.007972.00811760064378777700
2016-12-197801.007840.007777.007822.00412850032233488600
2016-12-167888.007926.007823.007831.00562570044195265700
2016-12-157900.008068.007765.007848.001054790083273249000
2016-12-147800.008007.007756.007959.0013896000109991421500
2016-12-137839.007857.007735.007772.00669680052142260800
2016-12-127900.007923.007753.007782.00840660065728869700
2016-12-097867.007900.007713.007825.0017335800135767340500
2016-12-087537.007970.007527.007792.0033038800256715945600
2016-12-077250.007395.007154.007387.0020852100151558044000
2016-12-066858.006975.006856.006956.00691810047880631600
2016-12-056858.006915.006771.006802.00549100037531395800
2016-12-026900.006924.006830.006880.00543690037355208200
2016-12-016878.006963.006815.006874.00861190059362236700
2016-11-306706.006760.006690.006712.00605290040698182700
2016-11-296709.006820.006659.006675.001414160094962742100
2016-11-286800.006800.006654.006702.00621640041676868900
2016-11-256896.006915.006713.006800.00659000044887928100
2016-11-246960.006980.006900.006920.00565650039280648300
2016-11-226850.006905.006838.006895.00447910030819325300
2016-11-216840.006870.006818.006854.00443010030322835500
2016-11-186772.006832.006771.006775.00634720043159769000
2016-11-176661.006759.006644.006733.00508660034174747900
2016-11-166650.006718.006642.006680.00570920038163509300
2016-11-156551.006571.006517.006552.00425430027842821900
2016-11-146574.006640.006553.006575.00534160035175845100
2016-11-116674.006703.006523.006547.00934570061853248000
2016-11-106467.006611.006385.006574.001248740081245268300
2016-11-096484.006500.005953.006023.001282570079142432600
2016-11-086446.006503.006407.006445.00523230033783357900
2016-11-076350.006382.006302.006364.00422930026837144000
2016-11-046255.006315.006201.006236.00539660033689068300
2016-11-026500.006506.006300.006349.00622360039737204700
2016-11-016580.006643.006518.006539.00476680031331820500
2016-10-316611.006627.006554.006602.00404520026664604300
2016-10-286620.006685.006607.006654.001201450079996303600
2016-10-276568.006622.006526.006622.00385980025423445100
2016-10-266532.006597.006504.006585.00383560025167811200
2016-10-256517.006571.006515.006531.00408260026683694400
2016-10-246584.006610.006515.006524.00342870022429475000
2016-10-216678.006679.006560.006573.00400080026391121600
2016-10-206563.006677.006553.006665.00584500038828513700
2016-10-196635.006665.006547.006558.00514380033908012500
2016-10-186736.006739.006611.006635.00633760042105597700
2016-10-176799.006800.006705.006744.00541290036538589000
2016-10-146509.006736.006508.006710.001062040070647266000
2016-10-136581.006633.006476.006496.00583800038170304400
2016-10-126691.006702.006556.006578.00614560040680632700
2016-10-116685.006823.006670.006782.00833550056447532400
2016-10-076601.006609.006517.006547.00335240021958068000
2016-10-066616.006665.006592.006627.00386860025670640100
2016-10-056570.006572.006500.006566.00313430020524224400
2016-10-046454.006575.006452.006538.00359620023460130000
2016-10-036523.006571.006460.006478.00435100028280623900
2016-09-306630.006700.006504.006522.00574880037783307600
2016-09-296559.006728.006558.006710.00503090033552560700
2016-09-286594.006600.006483.006531.00408650026677696200
2016-09-276531.006673.006516.006666.00497950032886923300
2016-09-266660.006686.006585.006623.00392620026040383600
2016-09-236709.006743.006633.006658.00510440034164549200
2016-09-216445.006672.006367.006662.00726630047628904300
2016-09-206404.006492.006404.006477.00501000032370255900
2016-09-166445.006512.006395.006404.00581090037399263100
2016-09-156465.006473.006289.006345.00646640041127722000
2016-09-146496.006547.006425.006501.00557190036196943000
2016-09-136715.006717.006565.006587.00546580036109881700
2016-09-126780.006821.006661.006691.00475510031940441000
2016-09-096874.006936.006857.006899.00598760041266842500
2016-09-086867.006890.006792.006845.00463670031748180300
2016-09-076883.006960.006845.006884.00463090031889556600
2016-09-066980.006990.006843.006898.00496980034397259000
2016-09-056950.006999.006922.006938.00541890037725034200
2016-09-026857.006905.006830.006869.00447700030754112800
2016-09-016815.006887.006791.006867.00627250042948933600
2016-08-316723.006799.006686.006756.00596140040231289700
2016-08-306760.006801.006656.006656.00645640043352090900
2016-08-296800.006845.006761.006798.00580880039495876600
2016-08-266700.006737.006583.006642.00862190057413570400
2016-08-256656.006733.006618.006700.00855560057245230700
2016-08-246600.006714.006549.006593.00980660065128373100
2016-08-236538.006539.006431.006435.00553880035929655600
2016-08-226533.006615.006460.006494.00639020041703337800
2016-08-196438.006510.006403.006481.00690550044601094100
2016-08-186510.006599.006431.006455.0017452800113487614200
2016-08-176795.007012.006663.006767.0025703500175961967500
2016-08-166785.006993.006752.006802.0029032500198775366300
2016-08-156353.006848.006308.006804.0027485500184265681800
2016-08-126483.006495.006340.006353.0018715400119670774600
2016-08-106201.006413.006201.006364.0018920700119994661200
2016-08-096013.006210.005972.006201.001095670067203085300
2016-08-085890.006008.005859.006000.00740750044229035300
2016-08-055755.005841.005736.005801.00869310050361654700
2016-08-045900.005912.005775.005842.001272130074312407400
2016-08-036000.006038.005855.005912.001205300071519390400
2016-08-025901.006145.005838.006060.0019196600115479200200
2016-08-015703.005968.005697.005930.001528100089995454400
2016-07-295400.005725.005389.005703.001677600093521478000
2016-07-285389.005401.005344.005366.00510680027421870800
2016-07-275433.005459.005395.005422.00883880047970819300
2016-07-265460.005460.005365.005372.001250690067638569200
2016-07-255394.005395.005194.005216.00791200041666840500
2016-07-225354.005408.005350.005392.00720180038831634600
2016-07-215450.005463.005290.005391.00967850052184119400
2016-07-205405.005440.005362.005409.001149970062139016200
2016-07-195400.005410.005329.005387.001715010092293925700
2016-07-156009.006059.005932.006007.00490500029480287500
2016-07-145899.006015.005880.005993.00480070028606266200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog