ＳＢＩグローバルアセットマネジメント(4765)の株価時系列情報
ＳＢＩグローバルアセットマネジメント(4765)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,959,988 | 2,000,024 | 1,950,003 | 1,950,003 | 6 |
| 2000/12/28 | 1,899,982 | 1,899,982 | 1,899,982 | 1,899,982 | 1 |
| 2000/12/27 | 1,889,997 | 1,889,997 | 1,840,024 | 1,850,009 | 4 |
| 2000/12/26 | 1,769,985 | 1,799,988 | 1,750,015 | 1,799,988 | 7 |
| 2000/12/25 | 1,810,021 | 1,810,021 | 1,760,000 | 1,760,000 | 5 |
| 2000/12/22 | 1,650,021 | 1,720,012 | 1,650,021 | 1,709,979 | 6 |
| 2000/12/20 | 2,490,009 | 2,490,009 | 2,110,003 | 2,110,003 | 4 |
| 2000/12/19 | 2,509,979 | 2,509,979 | 2,509,979 | 2,509,979 | 1 |
| 2000/12/15 | 2,800,024 | 2,800,024 | 2,800,024 | 2,800,024 | 1 |
| 2000/12/12 | 2,800,024 | 2,800,024 | 2,800,024 | 2,800,024 | 2 |
| 2000/12/11 | 3,000,012 | 3,000,012 | 3,000,012 | 3,000,012 | 1 |
| 2000/12/07 | 2,949,991 | 2,949,991 | 2,949,991 | 2,949,991 | 1 |
| 2000/12/06 | 3,000,012 | 3,000,012 | 3,000,012 | 3,000,012 | 2 |
| 2000/12/05 | 2,960,024 | 2,960,024 | 2,900,018 | 2,900,018 | 3 |
| 2000/12/04 | 3,100,006 | 3,100,006 | 3,100,006 | 3,100,006 | 2 |
| 2000/12/01 | 2,800,024 | 2,800,024 | 2,800,024 | 2,800,024 | 3 |
| 2000/11/29 | 2,800,024 | 2,900,018 | 2,720,000 | 2,900,018 | 5 |
| 2000/11/28 | 2,870,015 | 2,870,015 | 2,810,009 | 2,810,009 | 2 |
| 2000/11/27 | 2,849,997 | 2,880,000 | 2,849,997 | 2,880,000 | 2 |
| 2000/11/24 | 2,800,024 | 2,800,024 | 2,800,024 | 2,800,024 | 2 |
| 2000/11/21 | 2,910,003 | 2,910,003 | 2,900,018 | 2,900,018 | 2 |
| 2000/11/20 | 3,000,012 | 3,000,012 | 3,000,012 | 3,000,012 | 2 |
| 2000/11/15 | 2,970,009 | 3,239,988 | 2,970,009 | 3,000,012 | 5 |
| 2000/11/14 | 2,849,997 | 2,970,009 | 2,849,997 | 2,949,991 | 7 |
| 2000/11/13 | 3,079,988 | 3,079,988 | 3,000,012 | 3,000,012 | 2 |
| 2000/11/10 | 3,390,003 | 3,390,003 | 3,299,994 | 3,299,994 | 5 |
| 2000/11/08 | 3,299,994 | 3,499,982 | 3,299,994 | 3,450,009 | 10 |
| 2000/11/07 | 3,399,988 | 3,399,988 | 3,399,988 | 3,399,988 | 3 |
| 2000/11/06 | 3,200,000 | 3,399,988 | 3,200,000 | 3,399,988 | 8 |
| 2000/11/02 | 3,200,000 | 3,350,015 | 3,200,000 | 3,200,000 | 4 |
| 2000/11/01 | 2,800,024 | 3,200,000 | 2,800,024 | 3,200,000 | 7 |
| 2000/10/31 | 2,849,997 | 2,849,997 | 2,810,009 | 2,810,009 | 3 |
| 2000/10/30 | 3,200,000 | 3,200,000 | 2,949,991 | 2,949,991 | 4 |
| 2000/10/26 | 2,789,991 | 3,200,000 | 2,789,991 | 3,200,000 | 8 |
| 2000/10/25 | 3,299,994 | 3,299,994 | 3,200,000 | 3,200,000 | 3 |
| 2000/10/24 | 3,299,994 | 3,390,003 | 3,299,994 | 3,390,003 | 2 |
| 2000/10/20 | 3,090,021 | 3,260,006 | 3,090,021 | 3,260,006 | 7 |
| 2000/10/19 | 3,000,012 | 3,000,012 | 3,000,012 | 3,000,012 | 1 |
| 2000/10/18 | 2,880,000 | 2,880,000 | 2,849,997 | 2,849,997 | 2 |
| 2000/10/17 | 3,030,015 | 3,030,015 | 2,900,018 | 2,900,018 | 5 |
| 2000/10/16 | 2,989,979 | 2,989,979 | 2,989,979 | 2,989,979 | 1 |
| 2000/10/13 | 2,949,991 | 2,970,009 | 2,880,000 | 2,970,009 | 4 |
| 2000/10/12 | 3,000,012 | 3,049,985 | 3,000,012 | 3,000,012 | 4 |
| 2000/10/11 | 3,100,006 | 3,200,000 | 3,100,006 | 3,100,006 | 5 |
| 2000/10/10 | 3,100,006 | 3,100,006 | 3,030,015 | 3,030,015 | 4 |
| 2000/10/06 | 3,060,018 | 3,060,018 | 3,009,997 | 3,009,997 | 6 |
| 2000/10/05 | 3,299,994 | 3,299,994 | 3,200,000 | 3,200,000 | 5 |
| 2000/10/04 | 3,350,015 | 3,350,015 | 3,250,021 | 3,350,015 | 4 |
| 2000/10/03 | 3,399,988 | 3,399,988 | 3,350,015 | 3,350,015 | 2 |
| 2000/10/02 | 3,649,997 | 3,649,997 | 3,649,997 | 3,649,997 | 4 |
| 2000/09/29 | 3,350,015 | 3,649,997 | 3,350,015 | 3,649,997 | 7 |
| 2000/09/28 | 3,100,006 | 3,200,000 | 2,900,018 | 3,200,000 | 30 |
| 2000/09/27 | 3,260,006 | 3,260,006 | 3,200,000 | 3,200,000 | 10 |
| 2000/09/26 | 3,440,024 | 3,440,024 | 3,299,994 | 3,299,994 | 17 |
| 2000/09/25 | 3,670,015 | 3,789,979 | 3,429,991 | 3,450,009 | 15 |
| 2000/09/22 | 3,600,024 | 3,800,012 | 3,520,000 | 3,520,000 | 11 |
| 2000/09/21 | 3,350,015 | 3,499,982 | 3,299,994 | 3,499,982 | 19 |
| 2000/09/20 | 3,339,982 | 3,499,982 | 3,329,997 | 3,360,000 | 25 |
| 2000/09/19 | 3,299,994 | 3,399,988 | 3,299,994 | 3,399,988 | 5 |
| 2000/09/18 | 3,700,018 | 3,789,979 | 3,499,982 | 3,499,982 | 7 |
| 2000/09/14 | 3,800,012 | 3,849,985 | 3,800,012 | 3,800,012 | 5 |
| 2000/09/13 | 3,979,982 | 4,000,000 | 3,979,982 | 4,000,000 | 3 |
| 2000/09/12 | 4,000,000 | 4,000,000 | 4,000,000 | 4,000,000 | 1 |
| 2000/09/11 | 4,000,000 | 4,000,000 | 4,000,000 | 4,000,000 | 2 |
| 2000/09/08 | 4,020,018 | 4,050,021 | 4,000,000 | 4,000,000 | 9 |
| 2000/09/07 | 4,050,021 | 4,050,021 | 4,050,021 | 4,050,021 | 1 |
| 2000/09/06 | 4,099,994 | 4,109,979 | 4,099,994 | 4,099,994 | 6 |
| 2000/09/05 | 4,350,003 | 4,350,003 | 4,350,003 | 4,350,003 | 2 |
| 2000/09/01 | 4,310,015 | 4,310,015 | 4,299,982 | 4,299,982 | 5 |
| 2000/08/31 | 4,310,015 | 4,350,003 | 4,310,015 | 4,310,015 | 4 |
| 2000/08/30 | 4,519,988 | 4,570,009 | 4,310,015 | 4,310,015 | 10 |
| 2000/08/29 | 4,850,021 | 4,850,021 | 4,790,015 | 4,790,015 | 4 |
| 2000/08/28 | 4,999,988 | 4,999,988 | 4,899,994 | 4,899,994 | 11 |
| 2000/08/25 | 4,950,015 | 4,950,015 | 4,850,021 | 4,950,015 | 9 |
| 2000/08/24 | 4,909,979 | 5,010,021 | 4,899,994 | 4,899,994 | 8 |
| 2000/08/23 | 4,899,994 | 4,999,988 | 4,850,021 | 4,850,021 | 8 |
| 2000/08/22 | 4,749,979 | 4,749,979 | 4,649,985 | 4,749,979 | 5 |
| 2000/08/21 | 4,749,979 | 4,749,979 | 4,749,979 | 4,749,979 | 2 |
| 2000/08/18 | 5,080,012 | 5,080,012 | 4,749,979 | 4,779,982 | 7 |
| 2000/08/17 | 5,200,024 | 5,200,024 | 5,140,018 | 5,140,018 | 4 |
| 2000/08/16 | 5,509,991 | 5,600,000 | 5,200,024 | 5,200,024 | 31 |
| 2000/08/15 | 5,400,012 | 5,400,012 | 5,400,012 | 5,400,012 | 14 |
| 2000/08/14 | 4,500,018 | 4,800,000 | 4,500,018 | 4,800,000 | 2 |
| 2000/08/11 | 4,380,006 | 4,400,024 | 4,289,997 | 4,400,024 | 5 |
| 2000/08/10 | 4,280,012 | 4,480,000 | 4,280,012 | 4,480,000 | 13 |
| 2000/08/09 | 3,629,979 | 3,979,982 | 3,629,979 | 3,979,982 | 7 |
| 2000/08/08 | 3,299,994 | 3,480,012 | 3,120,024 | 3,480,012 | 7 |
| 2000/08/07 | 2,949,991 | 3,149,979 | 2,949,991 | 3,149,979 | 7 |
| 2000/08/04 | 3,160,012 | 3,160,012 | 3,009,997 | 3,149,979 | 10 |
| 2000/08/03 | 3,499,982 | 3,499,982 | 3,100,006 | 3,160,012 | 10 |
| 2000/08/02 | 3,710,003 | 3,710,003 | 3,670,015 | 3,670,015 | 9 |
| 2000/08/01 | 3,680,000 | 3,710,003 | 3,659,982 | 3,710,003 | 22 |
| 2000/07/31 | 3,649,997 | 3,649,997 | 3,649,997 | 3,649,997 | 8 |
| 2000/07/28 | 4,210,021 | 4,210,021 | 4,150,015 | 4,150,015 | 5 |
| 2000/07/27 | 4,649,985 | 4,649,985 | 4,649,985 | 4,649,985 | 2 |
| 2000/07/26 | 4,480,000 | 4,649,985 | 4,480,000 | 4,649,985 | 3 |
| 2000/07/25 | 4,489,985 | 4,489,985 | 4,350,003 | 4,480,000 | 10 |
| 2000/07/24 | 5,200,024 | 5,200,024 | 4,700,006 | 4,700,006 | 5 |
| 2000/07/21 | 5,989,991 | 5,989,991 | 5,600,000 | 5,600,000 | 3 |
| 2000/07/19 | 5,790,003 | 6,000,024 | 5,790,003 | 6,000,024 | 6 |
| 2000/07/18 | 5,880,012 | 6,400,000 | 5,880,012 | 6,200,012 | 17 |
| 2000/07/17 | 5,400,012 | 5,899,982 | 5,400,012 | 5,899,982 | 11 |
| 2000/07/14 | 5,210,009 | 5,389,979 | 5,200,024 | 5,389,979 | 4 |
| 2000/07/13 | 4,899,994 | 5,200,024 | 4,899,994 | 5,200,024 | 17 |
| 2000/07/12 | 5,099,982 | 5,099,982 | 4,899,994 | 4,899,994 | 14 |
| 2000/07/11 | 5,799,988 | 5,799,988 | 5,500,006 | 5,500,006 | 8 |
| 2000/07/10 | 5,810,021 | 5,899,982 | 5,799,988 | 5,899,982 | 4 |
| 2000/07/07 | 5,869,979 | 5,940,018 | 5,799,988 | 5,799,988 | 12 |
| 2000/07/06 | 6,010,009 | 6,010,009 | 5,600,000 | 5,810,021 | 8 |
| 2000/07/05 | 5,889,997 | 6,100,018 | 5,799,988 | 6,000,024 | 13 |
| 2000/07/04 | 5,400,012 | 5,799,988 | 5,400,012 | 5,799,988 | 15 |
| 2000/07/03 | 6,179,994 | 6,179,994 | 5,379,994 | 5,400,012 | 34 |
| 2000/06/30 | 6,490,009 | 6,499,994 | 6,000,024 | 6,279,988 | 34 |
| 2000/06/29 | 7,250,021 | 7,369,985 | 6,800,024 | 6,900,018 | 33 |
| 2000/06/28 | 7,309,979 | 7,399,988 | 7,200,000 | 7,299,994 | 27 |
| 2000/06/27 | 7,239,988 | 7,800,012 | 7,000,012 | 7,510,015 | 154 |
| 2000/06/23 | 10,000,024 | 11,309,979 | 8,240,024 | 8,500,018 | 520 |