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 |
|---|---|---|---|---|---|
| 2006/12/29 | 112,001 | 113,000 | 110,000 | 110,999 | 131 |
| 2006/12/28 | 113,999 | 113,999 | 110,000 | 110,999 | 167 |
| 2006/12/27 | 116,001 | 116,001 | 113,999 | 113,999 | 144 |
| 2006/12/26 | 112,001 | 113,999 | 112,001 | 113,999 | 186 |
| 2006/12/25 | 113,999 | 113,999 | 110,000 | 113,000 | 419 |
| 2006/12/22 | 117,999 | 117,999 | 113,999 | 116,001 | 334 |
| 2006/12/21 | 119,001 | 119,001 | 117,000 | 119,001 | 186 |
| 2006/12/20 | 116,001 | 119,001 | 116,001 | 117,999 | 221 |
| 2006/12/19 | 117,999 | 120,000 | 116,001 | 116,001 | 354 |
| 2006/12/18 | 123,000 | 123,000 | 119,001 | 120,000 | 310 |
| 2006/12/15 | 123,000 | 123,000 | 119,001 | 120,999 | 376 |
| 2006/12/14 | 116,001 | 120,000 | 116,001 | 120,000 | 340 |
| 2006/12/13 | 119,001 | 120,999 | 116,001 | 117,000 | 388 |
| 2006/12/12 | 123,999 | 123,999 | 119,001 | 120,000 | 351 |
| 2006/12/11 | 123,000 | 126,001 | 122,001 | 122,001 | 565 |
| 2006/12/08 | 123,000 | 127,999 | 120,999 | 123,000 | 787 |
| 2006/12/07 | 123,000 | 123,000 | 119,001 | 123,000 | 635 |
| 2006/12/06 | 123,999 | 123,999 | 120,999 | 123,999 | 1,075 |
| 2006/12/05 | 117,999 | 132,001 | 117,999 | 125,001 | 6,010 |
| 2006/12/04 | 110,000 | 116,001 | 107,999 | 116,001 | 717 |
| 2006/12/01 | 110,999 | 112,001 | 110,000 | 110,000 | 290 |
| 2006/11/30 | 110,999 | 113,000 | 110,000 | 112,001 | 347 |
| 2006/11/29 | 110,999 | 112,001 | 107,000 | 109,001 | 411 |
| 2006/11/28 | 110,999 | 113,000 | 109,001 | 109,001 | 378 |
| 2006/11/27 | 109,001 | 115,001 | 107,999 | 109,001 | 440 |
| 2006/11/27 | 1 -> 2.00 分割 | ||||
| 2006/11/24 | 213,999 | 227,999 | 212,997 | 224,998 | 562 |
| 2006/11/22 | 227,999 | 232,001 | 227,003 | 229,001 | 287 |
| 2006/11/21 | 240,000 | 240,000 | 224,002 | 235,001 | 363 |
| 2006/11/20 | 238,002 | 241,002 | 227,999 | 237,000 | 1,393 |
| 2006/11/17 | 224,002 | 227,999 | 221,998 | 221,998 | 196 |
| 2006/11/16 | 227,003 | 232,001 | 221,998 | 223,000 | 183 |
| 2006/11/15 | 229,001 | 237,000 | 226,001 | 226,001 | 319 |
| 2006/11/14 | 221,998 | 226,001 | 217,000 | 224,998 | 138 |
| 2006/11/13 | 217,000 | 220,000 | 215,001 | 217,000 | 192 |
| 2006/11/10 | 224,002 | 226,001 | 220,000 | 221,998 | 140 |
| 2006/11/09 | 224,998 | 226,001 | 218,998 | 224,998 | 339 |
| 2006/11/08 | 232,997 | 232,997 | 227,003 | 227,999 | 200 |
| 2006/11/07 | 238,002 | 238,002 | 232,001 | 232,001 | 157 |
| 2006/11/06 | 230,999 | 238,002 | 230,999 | 232,001 | 174 |
| 2006/11/02 | 238,002 | 238,998 | 233,999 | 235,001 | 198 |
| 2006/11/01 | 238,002 | 243,000 | 232,997 | 241,998 | 356 |
| 2006/10/31 | 229,001 | 235,998 | 227,003 | 235,001 | 305 |
| 2006/10/30 | 237,000 | 237,000 | 226,001 | 227,003 | 536 |
| 2006/10/27 | 243,000 | 243,000 | 238,998 | 238,998 | 253 |
| 2006/10/26 | 240,000 | 244,002 | 240,000 | 243,000 | 205 |
| 2006/10/25 | 241,002 | 244,002 | 238,998 | 240,000 | 196 |
| 2006/10/24 | 250,999 | 252,001 | 241,998 | 241,998 | 470 |
| 2006/10/23 | 243,000 | 247,003 | 241,998 | 244,998 | 395 |
| 2006/10/20 | 244,002 | 247,003 | 241,998 | 241,998 | 525 |
| 2006/10/19 | 252,997 | 252,997 | 244,998 | 244,998 | 830 |
| 2006/10/18 | 243,000 | 252,001 | 235,998 | 252,001 | 2,441 |
| 2006/10/17 | 258,998 | 260,000 | 247,003 | 247,003 | 6,127 |
| 2006/10/16 | 210,003 | 224,002 | 209,001 | 220,000 | 709 |
| 2006/10/13 | 197,000 | 209,001 | 197,000 | 206,001 | 715 |
| 2006/10/12 | 181,998 | 195,001 | 181,998 | 192,997 | 382 |
| 2006/10/11 | 195,998 | 197,000 | 187,003 | 187,999 | 653 |
| 2006/10/10 | 200,000 | 204,998 | 195,001 | 197,000 | 552 |
| 2006/10/06 | 210,999 | 212,001 | 206,001 | 207,999 | 303 |
| 2006/10/05 | 215,998 | 217,000 | 212,001 | 212,997 | 314 |
| 2006/10/04 | 221,998 | 221,998 | 212,997 | 212,997 | 322 |
| 2006/10/03 | 215,001 | 220,000 | 213,999 | 218,002 | 142 |
| 2006/10/02 | 215,998 | 220,000 | 215,001 | 217,000 | 202 |
| 2006/09/29 | 224,998 | 224,998 | 215,998 | 223,000 | 193 |
| 2006/09/28 | 220,000 | 224,998 | 213,999 | 223,000 | 241 |
| 2006/09/27 | 209,001 | 215,998 | 207,003 | 215,998 | 292 |
| 2006/09/26 | 203,000 | 207,999 | 201,998 | 204,998 | 155 |
| 2006/09/25 | 210,003 | 210,999 | 201,998 | 204,002 | 315 |
| 2006/09/22 | 212,997 | 218,002 | 212,001 | 212,001 | 238 |
| 2006/09/21 | 217,000 | 220,000 | 212,001 | 220,000 | 219 |
| 2006/09/20 | 218,998 | 220,000 | 212,001 | 215,998 | 394 |
| 2006/09/19 | 227,003 | 229,001 | 223,000 | 223,000 | 167 |
| 2006/09/15 | 227,003 | 230,003 | 223,000 | 230,003 | 255 |
| 2006/09/14 | 227,999 | 233,999 | 227,003 | 227,003 | 362 |
| 2006/09/13 | 230,999 | 232,997 | 221,998 | 230,999 | 747 |
| 2006/09/12 | 235,001 | 235,998 | 227,003 | 227,003 | 604 |
| 2006/09/11 | 238,002 | 240,000 | 233,999 | 238,002 | 280 |
| 2006/09/08 | 235,998 | 240,000 | 233,999 | 238,002 | 228 |
| 2006/09/07 | 237,000 | 238,998 | 233,999 | 235,001 | 221 |
| 2006/09/06 | 238,998 | 241,002 | 235,998 | 240,000 | 584 |
| 2006/09/05 | 238,002 | 238,998 | 233,999 | 238,002 | 499 |
| 2006/09/04 | 237,000 | 246,001 | 237,000 | 240,000 | 1,141 |
| 2006/09/01 | 227,999 | 233,999 | 226,001 | 233,999 | 942 |
| 2006/08/31 | 223,000 | 232,001 | 221,002 | 224,998 | 698 |
| 2006/08/30 | 232,001 | 237,000 | 221,998 | 221,998 | 620 |
| 2006/08/29 | 230,999 | 235,001 | 227,999 | 232,997 | 705 |
| 2006/08/28 | 235,001 | 235,998 | 227,003 | 230,003 | 1,435 |
| 2006/08/25 | 252,001 | 255,998 | 241,998 | 241,998 | 928 |
| 2006/08/24 | 260,000 | 261,002 | 252,001 | 252,001 | 1,082 |
| 2006/08/23 | 252,001 | 260,000 | 250,999 | 260,000 | 1,139 |
| 2006/08/22 | 252,001 | 255,998 | 250,003 | 250,999 | 800 |
| 2006/08/21 | 253,999 | 257,000 | 252,001 | 253,999 | 633 |
| 2006/08/18 | 252,997 | 258,998 | 247,999 | 258,002 | 1,294 |
| 2006/08/17 | 270,003 | 270,999 | 252,001 | 253,999 | 2,063 |
| 2006/08/16 | 273,999 | 278,002 | 266,001 | 269,001 | 3,062 |
| 2006/08/15 | 266,001 | 273,999 | 264,998 | 272,001 | 1,819 |
| 2006/08/14 | 260,000 | 270,003 | 255,998 | 270,003 | 1,449 |
| 2006/08/11 | 270,999 | 272,997 | 261,998 | 263,000 | 1,748 |
| 2006/08/10 | 258,998 | 273,999 | 255,001 | 267,999 | 3,645 |
| 2006/08/09 | 258,998 | 258,998 | 247,999 | 258,998 | 1,648 |
| 2006/08/08 | 260,000 | 264,002 | 247,003 | 258,002 | 2,131 |
| 2006/08/07 | 255,998 | 270,003 | 255,001 | 263,000 | 5,019 |
| 2006/08/04 | 252,997 | 257,000 | 247,003 | 257,000 | 1,530 |
| 2006/08/03 | 257,000 | 258,998 | 247,003 | 250,003 | 2,418 |
| 2006/08/02 | 253,999 | 260,000 | 246,001 | 255,998 | 7,135 |
| 2006/08/01 | 230,999 | 252,997 | 227,999 | 252,997 | 6,100 |
| 2006/07/31 | 227,999 | 232,001 | 224,998 | 227,999 | 1,531 |
| 2006/07/28 | 210,003 | 223,000 | 209,001 | 221,998 | 1,469 |
| 2006/07/27 | 207,003 | 218,002 | 200,000 | 212,001 | 2,043 |
| 2006/07/26 | 226,001 | 226,001 | 207,003 | 210,003 | 1,366 |
| 2006/07/25 | 235,001 | 238,002 | 221,002 | 224,002 | 1,858 |
| 2006/07/24 | 223,000 | 229,001 | 215,001 | 227,999 | 3,263 |
| 2006/07/21 | 229,001 | 243,000 | 220,000 | 224,002 | 12,523 |
| 2006/07/20 | 221,998 | 241,002 | 213,999 | 226,001 | 5,932 |
| 2006/07/19 | 203,000 | 212,001 | 192,001 | 206,001 | 4,349 |
| 2006/07/18 | 204,998 | 207,003 | 187,999 | 190,999 | 2,124 |
| 2006/07/14 | 198,002 | 217,000 | 197,000 | 209,001 | 4,093 |
| 2006/07/13 | 206,001 | 212,001 | 201,998 | 201,998 | 641 |
| 2006/07/12 | 212,997 | 217,000 | 207,999 | 207,999 | 482 |
| 2006/07/11 | 210,999 | 226,001 | 210,999 | 213,999 | 1,697 |
| 2006/07/10 | 207,999 | 215,998 | 206,001 | 210,999 | 532 |
| 2006/07/07 | 226,001 | 227,003 | 213,999 | 215,998 | 715 |
| 2006/07/06 | 221,002 | 221,998 | 218,002 | 220,000 | 618 |
| 2006/07/05 | 224,998 | 229,001 | 220,000 | 223,000 | 630 |
| 2006/07/04 | 230,999 | 232,001 | 227,003 | 230,003 | 1,088 |
| 2006/07/03 | 213,999 | 238,002 | 212,001 | 232,001 | 4,351 |
| 2006/06/30 | 212,001 | 212,997 | 207,999 | 210,003 | 482 |
| 2006/06/29 | 204,998 | 209,001 | 204,998 | 206,001 | 305 |
| 2006/06/28 | 203,000 | 206,001 | 201,998 | 204,998 | 325 |
| 2006/06/27 | 210,003 | 210,999 | 204,998 | 207,003 | 379 |
| 2006/06/26 | 210,999 | 215,001 | 207,003 | 207,003 | 317 |
| 2006/06/23 | 210,999 | 212,997 | 207,003 | 210,003 | 201 |
| 2006/06/22 | 215,001 | 215,001 | 210,003 | 212,997 | 454 |
| 2006/06/21 | 215,001 | 215,998 | 206,001 | 210,999 | 548 |
| 2006/06/20 | 220,000 | 220,000 | 212,997 | 212,997 | 639 |
| 2006/06/19 | 220,000 | 224,998 | 218,002 | 221,998 | 620 |
| 2006/06/16 | 227,999 | 229,001 | 217,000 | 223,000 | 2,006 |
| 2006/06/15 | 221,998 | 223,000 | 210,999 | 212,997 | 1,821 |
| 2006/06/14 | 204,998 | 217,000 | 204,002 | 212,001 | 1,528 |
| 2006/06/13 | 210,999 | 223,000 | 206,001 | 209,001 | 2,038 |
| 2006/06/12 | 203,000 | 218,002 | 201,002 | 215,001 | 1,899 |
| 2006/06/09 | 204,998 | 212,001 | 193,999 | 207,999 | 2,779 |
| 2006/06/08 | 200,000 | 201,998 | 190,999 | 197,000 | 2,219 |
| 2006/06/07 | 213,999 | 221,998 | 204,998 | 207,003 | 2,184 |
| 2006/06/06 | 210,003 | 227,999 | 209,001 | 218,002 | 2,598 |
| 2006/06/05 | 204,998 | 232,001 | 204,002 | 221,998 | 5,128 |
| 2006/06/02 | 190,003 | 223,000 | 166,001 | 217,000 | 5,516 |
| 2006/06/01 | 224,998 | 226,001 | 192,997 | 193,999 | 2,740 |
| 2006/05/31 | 215,001 | 226,001 | 207,999 | 215,001 | 2,281 |
| 2006/05/30 | 241,002 | 244,002 | 223,000 | 229,001 | 2,515 |
| 2006/05/29 | 270,999 | 270,999 | 250,003 | 250,003 | 981 |
| 2006/05/26 | 283,000 | 283,000 | 269,001 | 272,001 | 811 |
| 2006/05/25 | 278,998 | 281,998 | 275,001 | 275,998 | 412 |
| 2006/05/24 | 275,001 | 284,002 | 270,999 | 281,998 | 1,335 |
| 2006/05/23 | 272,001 | 280,000 | 267,003 | 269,001 | 980 |
| 2006/05/22 | 292,997 | 293,999 | 275,001 | 275,001 | 1,261 |
| 2006/05/19 | 280,000 | 290,003 | 275,998 | 287,003 | 1,339 |
| 2006/05/18 | 270,999 | 289,001 | 270,999 | 278,002 | 1,492 |
| 2006/05/17 | 284,002 | 292,997 | 272,001 | 287,003 | 2,225 |
| 2006/05/16 | 310,003 | 313,999 | 275,998 | 280,000 | 3,839 |
| 2006/05/15 | 289,001 | 309,001 | 289,001 | 307,003 | 3,168 |
| 2006/05/12 | 284,002 | 298,002 | 283,000 | 297,000 | 1,887 |
| 2006/05/11 | 303,000 | 304,998 | 292,997 | 298,002 | 2,282 |
| 2006/05/10 | 290,999 | 307,999 | 287,003 | 301,002 | 7,271 |
| 2006/05/09 | 292,001 | 297,000 | 284,002 | 284,998 | 2,103 |
| 2006/05/08 | 275,001 | 304,002 | 272,997 | 298,002 | 8,272 |
| 2006/05/02 | 270,999 | 278,998 | 266,001 | 269,001 | 1,361 |
| 2006/05/01 | 270,003 | 277,000 | 263,000 | 272,997 | 1,729 |
| 2006/04/28 | 264,002 | 267,999 | 252,997 | 267,999 | 1,030 |
| 2006/04/27 | 270,999 | 272,001 | 263,000 | 264,002 | 704 |
| 2006/04/26 | 275,001 | 278,998 | 264,998 | 267,003 | 2,447 |
| 2006/04/25 | 267,999 | 284,002 | 261,998 | 278,002 | 4,648 |
| 2006/04/24 | 255,001 | 278,002 | 250,999 | 263,000 | 4,852 |
| 2006/04/21 | 292,001 | 298,002 | 257,000 | 267,003 | 4,999 |
| 2006/04/20 | 326,001 | 327,999 | 292,001 | 292,997 | 7,708 |
| 2006/04/19 | 318,002 | 330,999 | 306,001 | 320,000 | 16,739 |
| 2006/04/18 | 277,000 | 321,002 | 270,003 | 321,002 | 10,457 |
| 2006/04/17 | 312,997 | 320,000 | 280,000 | 281,002 | 11,392 |
| 2006/04/14 | 290,003 | 310,003 | 284,002 | 310,003 | 19,285 |
| 2006/04/13 | 270,999 | 275,998 | 264,998 | 270,003 | 1,797 |
| 2006/04/12 | 272,001 | 275,998 | 266,001 | 269,001 | 1,895 |
| 2006/04/11 | 283,000 | 290,999 | 275,998 | 275,998 | 2,487 |
| 2006/04/10 | 266,001 | 292,001 | 264,998 | 281,998 | 7,740 |
| 2006/04/07 | 278,002 | 284,002 | 264,002 | 272,001 | 11,140 |
| 2006/04/06 | 233,999 | 272,997 | 230,003 | 272,997 | 12,177 |
| 2006/04/05 | 238,002 | 247,003 | 230,003 | 232,997 | 1,196 |
| 2006/04/04 | 238,998 | 247,999 | 230,999 | 240,000 | 1,204 |
| 2006/04/03 | 235,001 | 241,002 | 230,003 | 232,001 | 1,042 |
| 2006/03/31 | 217,000 | 249,001 | 215,998 | 230,999 | 4,827 |
| 2006/03/30 | 221,998 | 221,998 | 215,998 | 215,998 | 276 |
| 2006/03/29 | 212,001 | 221,998 | 210,999 | 218,998 | 421 |
| 2006/03/28 | 209,001 | 213,999 | 206,001 | 212,001 | 182 |
| 2006/03/27 | 215,001 | 215,001 | 207,003 | 210,003 | 172 |
| 2006/03/24 | 212,997 | 213,999 | 210,003 | 212,001 | 122 |
| 2006/03/23 | 218,002 | 218,002 | 212,997 | 212,997 | 182 |
| 2006/03/22 | 218,002 | 218,998 | 215,001 | 215,998 | 222 |
| 2006/03/20 | 220,000 | 227,003 | 215,998 | 217,000 | 545 |
| 2006/03/17 | 210,003 | 221,998 | 201,998 | 221,998 | 569 |
| 2006/03/16 | 224,998 | 224,998 | 210,999 | 210,999 | 440 |
| 2006/03/15 | 230,003 | 232,001 | 221,998 | 223,000 | 861 |
| 2006/03/14 | 218,002 | 232,997 | 213,999 | 227,003 | 2,104 |
| 2006/03/13 | 215,001 | 217,000 | 212,001 | 213,999 | 474 |
| 2006/03/10 | 212,001 | 215,001 | 210,003 | 212,001 | 504 |
| 2006/03/09 | 210,003 | 218,002 | 207,999 | 212,001 | 1,480 |
| 2006/03/08 | 197,000 | 215,998 | 193,999 | 209,001 | 1,062 |
| 2006/03/07 | 210,003 | 212,001 | 195,998 | 197,000 | 695 |
| 2006/03/06 | 190,003 | 206,001 | 187,999 | 204,002 | 658 |
| 2006/03/03 | 186,001 | 195,001 | 184,002 | 189,001 | 661 |
| 2006/03/02 | 201,998 | 204,998 | 190,999 | 192,001 | 451 |
| 2006/03/01 | 192,997 | 204,998 | 186,001 | 197,000 | 949 |
| 2006/02/28 | 212,001 | 213,999 | 201,998 | 201,998 | 652 |
| 2006/02/27 | 224,998 | 227,999 | 210,003 | 212,001 | 1,107 |
| 2006/02/24 | 207,999 | 221,998 | 204,998 | 221,998 | 1,412 |
| 2006/02/23 | 204,002 | 213,999 | 198,998 | 213,999 | 1,384 |
| 2006/02/22 | 184,998 | 195,998 | 177,000 | 190,999 | 1,493 |
| 2006/02/21 | 167,003 | 184,998 | 163,000 | 184,998 | 1,952 |
| 2006/02/20 | 167,999 | 183,000 | 155,001 | 155,001 | 1,223 |
| 2006/02/17 | 200,000 | 203,000 | 177,000 | 184,998 | 1,082 |
| 2006/02/16 | 210,003 | 223,000 | 198,998 | 203,000 | 717 |
| 2006/02/15 | 235,001 | 235,998 | 210,999 | 212,997 | 772 |
| 2006/02/14 | 212,001 | 229,001 | 181,002 | 227,999 | 1,377 |
| 2006/02/13 | 238,998 | 253,999 | 218,002 | 220,000 | 876 |
| 2006/02/10 | 275,001 | 275,001 | 243,000 | 258,002 | 1,100 |
| 2006/02/09 | 280,000 | 290,003 | 264,998 | 272,997 | 1,642 |
| 2006/02/08 | 272,001 | 295,001 | 264,998 | 278,998 | 3,576 |
| 2006/02/07 | 261,998 | 280,000 | 252,997 | 264,998 | 2,626 |
| 2006/02/06 | 270,003 | 297,000 | 261,002 | 270,003 | 7,161 |
| 2006/02/03 | 226,001 | 270,003 | 224,998 | 267,999 | 3,427 |
| 2006/02/02 | 218,002 | 232,001 | 215,998 | 230,003 | 577 |
| 2006/02/01 | 224,998 | 224,998 | 204,998 | 215,001 | 397 |
| 2006/01/31 | 233,999 | 233,999 | 220,000 | 221,998 | 341 |
| 2006/01/30 | 238,002 | 238,002 | 227,999 | 229,001 | 584 |
| 2006/01/27 | 238,998 | 241,998 | 227,003 | 235,001 | 687 |
| 2006/01/26 | 227,003 | 237,000 | 226,001 | 232,001 | 648 |
| 2006/01/25 | 218,002 | 238,002 | 210,003 | 230,999 | 1,043 |
| 2006/01/24 | 198,002 | 210,003 | 187,999 | 210,003 | 877 |
| 2006/01/23 | 195,998 | 207,003 | 180,000 | 180,000 | 911 |
| 2006/01/20 | 244,998 | 244,998 | 201,002 | 215,001 | 1,601 |
| 2006/01/19 | 181,002 | 220,000 | 180,000 | 220,000 | 1,181 |
| 2006/01/18 | 200,000 | 201,002 | 175,001 | 190,003 | 860 |
| 2006/01/17 | 218,002 | 261,998 | 212,997 | 215,001 | 1,484 |
| 2006/01/16 | 220,000 | 244,002 | 220,000 | 233,999 | 1,094 |
| 2006/01/13 | 215,001 | 218,998 | 210,003 | 218,998 | 500 |
| 2006/01/12 | 206,001 | 212,997 | 206,001 | 212,001 | 336 |
| 2006/01/11 | 201,998 | 212,997 | 201,998 | 210,003 | 260 |
| 2006/01/10 | 220,000 | 220,000 | 204,998 | 210,003 | 728 |
| 2006/01/06 | 220,000 | 220,000 | 212,001 | 220,000 | 568 |
| 2006/01/05 | 220,000 | 224,002 | 213,999 | 220,000 | 591 |
| 2006/01/04 | 223,000 | 224,998 | 215,001 | 218,998 | 430 |