[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 
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
2016-07-135947.005956.005831.005870.00444970026177790800
2016-07-125800.005928.005794.005845.00556070032563768100
2016-07-115540.005726.005531.005678.00525730029667535200
2016-07-085516.005577.005397.005399.00599500032747216200
2016-07-075610.005625.005515.005530.00375860020876190500
2016-07-065651.005669.005548.005613.00548820030755345500
2016-07-055754.005763.005683.005728.00296630016985174600
2016-07-045663.005803.005653.005792.00395690022781154400
2016-07-015800.005820.005671.005727.00458870026238142700
2016-06-305920.005948.005632.005789.00877600051046047000
2016-06-295763.005845.005710.005808.00575980033359013700
2016-06-285639.005720.005505.005668.00677310038151144800
2016-06-275599.005667.005507.005655.00660810037058918900
2016-06-246135.006171.005450.005505.001336320076688738500
2016-06-236000.006085.005983.006076.00627380037917023800
2016-06-225842.006070.005832.005994.00934740055932616700
2016-06-215719.005865.005700.005842.00483060027976607200
2016-06-205689.005784.005660.005761.00568580032637185600
2016-06-175691.005722.005577.005577.00734590041366582400
2016-06-165725.005815.005579.005591.00704900040090738500
2016-06-155680.005749.005609.005672.00462890026295167000
2016-06-145712.005769.005560.005647.00669320037698959300
2016-06-135892.005937.005712.005712.00637180036862444100
2016-06-106040.006089.005972.005996.00937980056470547900
2016-06-096120.006189.006013.006104.00578970035299665700
2016-06-086112.006151.006016.006150.00443220027024308000
2016-06-076101.006131.006004.006090.00445950027014537600
2016-06-065950.006123.005934.006093.00541760032823133800
2016-06-036101.006155.005993.006020.00492240029739249800
2016-06-026208.006220.006031.006041.00633190038732255700
2016-06-016260.006443.006224.006252.001067790067572452700
2016-05-316145.006230.006126.006228.00384710023844948900
2016-05-306130.006175.006090.006175.00326910020051274900
2016-05-276039.006125.006023.006053.00423470025707072100
2016-05-266186.006186.005930.005975.00819110049354432500
2016-05-256194.006235.006160.006206.00418750025978699200
2016-05-246096.006118.006026.006059.00402400024440123400
2016-05-236074.006149.005989.006131.00407760024807335500
2016-05-205994.006147.005950.006105.00446370027124830100
2016-05-196048.006093.005938.005993.00364760021896502800
2016-05-185948.006058.005888.006010.00550960033011556500
2016-05-175918.005953.005822.005928.00617920036466946000
2016-05-165799.005913.005753.005821.00433250025339181500
2016-05-136160.006162.005831.005838.00684690040827262200
2016-05-126051.006088.005936.006063.00488880029418962000
2016-05-116100.006288.006085.006104.00707070043605607600
2016-05-105869.005997.005821.005992.00474440028133459600
2016-05-095797.005868.005751.005794.00340710019799653600
2016-05-065875.005883.005678.005718.00536150030796587500
2016-05-025700.005900.005700.005828.00698480040640052000
2016-04-286289.006345.005968.005988.00752690046201866700
2016-04-276287.006295.006162.006203.00453740028176648300
2016-04-266287.006309.006193.006277.00451220028241340700
2016-04-256310.006373.006249.006297.00532930033630465300
2016-04-226088.006293.006027.006293.00885220054930586500
2016-04-216089.006230.005702.006088.001549510093934882700
2016-04-206018.006045.005962.006002.00492660029565716600
2016-04-195889.006012.005887.005998.00603680036032978400
2016-04-185860.005889.005750.005759.00633570036864361300
2016-04-155901.006025.005893.006015.00583440034892854300
2016-04-145927.005974.005852.005974.00739470043842518300
2016-04-135798.005884.005730.005878.00659330038380521800
2016-04-125656.005817.005629.005740.00596420034197332900
2016-04-115660.005703.005566.005677.00613350034583720700
2016-04-085590.005732.005566.005691.00888340050134836300
2016-04-075515.005621.005515.005604.001186580066352198900
2016-04-065477.005541.005437.005513.001113460061144022100
2016-04-055440.005542.005415.005505.001194530065712042200
2016-04-045356.005452.005299.005449.00942250050824642900
2016-04-015380.005486.005357.005410.001384850075185339800
2016-03-315454.005466.005362.005366.00680490036756412600
2016-03-305511.005535.005428.005436.00562010030749388000
2016-03-295502.005566.005454.005511.00570270031398106600
2016-03-285537.005612.005441.005502.00622380034287548500
2016-03-255579.005597.005503.005536.00511730028319928300
2016-03-245597.005624.005520.005590.00904360050530002600
2016-03-235621.005664.005598.005604.00485960027284933000
2016-03-225676.005688.005596.005632.00772050043426592200
2016-03-185706.005730.005591.005620.00847600047686471800
2016-03-175806.005899.005688.005742.00645370037431051600
2016-03-165871.005899.005770.005777.00562350032650279200
2016-03-155923.005997.005882.005928.00718180042679578600
2016-03-145850.005914.005838.005905.00643530037899323400
2016-03-115621.005835.005620.005795.001126990064164304500
2016-03-105730.005765.005612.005732.00730740041670623500
2016-03-095840.005911.005723.005741.00972180056226336500
2016-03-085820.005973.005765.005851.001274890074665279300
2016-03-075776.005806.005720.005754.00659020037951789500
2016-03-045856.005899.005792.005861.00687380040213004700
2016-03-035700.005872.005677.005859.00921850053383062300
2016-03-025755.005774.005673.005728.001060230060640721300
2016-03-015574.005640.005562.005621.00970650054425652000
2016-02-295600.005669.005566.005574.001203410067362210500
2016-02-265576.005659.005516.005585.001411350078899162800
2016-02-255400.005649.005375.005577.0024687700137003199600
2016-02-245115.005331.005101.005321.001759760092499210100
2016-02-235143.005290.005104.005197.001799870093648821000
2016-02-225046.005205.004950.005095.001677100084783685500
2016-02-195213.005285.005051.005088.001803470092470933600
2016-02-185650.005670.005216.005297.0030713000164647007100
2016-02-175111.005915.005111.005398.0077372600429985455600
2016-02-165002.005100.004841.005100.0020483900102371053400
2016-02-154340.004440.004250.004400.00998610043436217100
2016-02-124490.004542.004133.004164.001686140072644532300
2016-02-104770.004795.004463.004603.001079260049301256700
2016-02-094831.004897.004757.004770.00808370038858569500
2016-02-084952.005129.004886.005104.00507360025540835200
2016-02-054985.005230.004971.005042.00680890034282059800
2016-02-045000.005162.004985.005080.00682090034563909800
2016-02-035041.005067.004968.004996.001032350051687514600
2016-02-025352.005354.005230.005252.00738610039124553800
2016-02-015465.005495.005367.005455.00831550045135251100
2016-01-295130.005310.005021.005265.001289560066717580500
2016-01-285150.005169.005091.005099.00886190045511460900
2016-01-275259.005290.005160.005187.001599290083327474700
2016-01-264850.004871.004725.004849.00931250044932781000
2016-01-255000.005052.004955.005019.001382010069158460300
2016-01-224855.004936.004766.004903.001604230077967353800
2016-01-214692.004924.004540.004544.0023726900111810329500
2016-01-204897.004955.004680.004692.001465400070554984200
2016-01-195068.005127.004964.005046.001425020071894145600
2016-01-185300.005350.005095.005111.001276400066140428600
2016-01-155609.005709.005498.005548.00671710037573845600
2016-01-145530.005545.005390.005520.00741130040572451600
2016-01-135600.005725.005591.005692.00587450033379336700
2016-01-125554.005662.005526.005528.00745290041543314700
2016-01-085635.005843.005580.005695.00904910051585449200
2016-01-075889.005909.005739.005751.00597300034670877500
2016-01-065970.006000.005822.005889.00644590038032487400
2016-01-055950.006046.005930.005969.00486970029124645100
2016-01-046050.006145.005969.005993.00637580038405847300
2015-12-306138.006220.006120.006139.00367270022643568500
2015-12-296101.006130.006030.006127.00344730020978579400
2015-12-286055.006168.006032.006129.00293770017964227500
2015-12-256101.006135.006011.006036.00368320022312502300
2015-12-246125.006171.006092.006111.00338220020721450500
2015-12-226126.006205.006080.006094.00332830020365905300
2015-12-216073.006159.006029.006124.00481060029309754800
2015-12-186214.006420.006085.006106.00743560045944475100
2015-12-176242.006330.006218.006240.00675950042334995200
2015-12-166087.006185.006059.006135.00739150045415462900
2015-12-156073.006129.006004.006007.00502870030419327300
2015-12-146124.006147.005991.006100.00714690043409692500
2015-12-116181.006269.006174.006262.00859550053368923700
2015-12-106199.006311.006137.006226.00518870032361107300
2015-12-096292.006294.006207.006250.00579690036202430500
2015-12-086398.006449.006312.006322.00380270024181867900
2015-12-076430.006462.006367.006369.00379530024310794400
2015-12-046471.006495.006350.006375.00724690046292895400
2015-12-036591.006633.006556.006571.00361550023810057700
2015-12-026509.006639.006491.006605.00513880033770532800
2015-12-016530.006548.006489.006518.00538810035110193700
2015-11-306545.006574.006486.006537.00450530029441221000
2015-11-276559.006616.006521.006542.00461630030296694700
2015-11-266601.006603.006530.006535.00453460029700670100

   ※ 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