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 |
|---|---|---|---|---|---|
| 2007/12/28 | 59,001 | 59,001 | 58,401 | 58,800 | 13 |
| 2007/12/27 | 60,099 | 60,600 | 56,601 | 58,101 | 303 |
| 2007/12/26 | 62,400 | 63,201 | 61,500 | 61,599 | 40 |
| 2007/12/25 | 62,799 | 63,300 | 60,999 | 62,499 | 115 |
| 2007/12/21 | 60,099 | 60,300 | 59,799 | 60,300 | 160 |
| 2007/12/20 | 59,799 | 59,901 | 58,701 | 59,901 | 212 |
| 2007/12/19 | 58,500 | 59,001 | 58,401 | 59,001 | 203 |
| 2007/12/18 | 58,701 | 59,601 | 58,500 | 58,899 | 103 |
| 2007/12/17 | 58,701 | 60,099 | 58,701 | 59,601 | 222 |
| 2007/12/14 | 58,701 | 59,400 | 58,701 | 59,100 | 96 |
| 2007/12/13 | 59,901 | 60,000 | 59,301 | 59,499 | 48 |
| 2007/12/12 | 59,499 | 60,201 | 59,499 | 59,901 | 115 |
| 2007/12/11 | 60,201 | 60,300 | 58,500 | 60,300 | 50 |
| 2007/12/10 | 60,000 | 60,399 | 59,799 | 60,201 | 246 |
| 2007/12/07 | 60,000 | 60,801 | 59,001 | 60,000 | 90 |
| 2007/12/06 | 60,900 | 60,900 | 59,799 | 60,099 | 88 |
| 2007/12/05 | 58,701 | 60,600 | 58,599 | 60,600 | 99 |
| 2007/12/04 | 59,499 | 60,300 | 59,499 | 59,700 | 258 |
| 2007/12/03 | 55,200 | 57,999 | 55,200 | 57,999 | 94 |
| 2007/11/30 | 53,999 | 56,400 | 53,900 | 55,500 | 114 |
| 2007/11/29 | 52,901 | 53,999 | 52,901 | 53,900 | 77 |
| 2007/11/28 | 51,200 | 52,100 | 50,600 | 52,001 | 71 |
| 2007/11/27 | 48,500 | 50,699 | 47,999 | 50,600 | 142 |
| 2007/11/26 | 47,000 | 47,699 | 46,901 | 47,549 | 89 |
| 2007/11/22 | 46,301 | 49,199 | 46,301 | 47,951 | 46 |
| 2007/11/21 | 48,599 | 48,599 | 47,501 | 47,501 | 60 |
| 2007/11/20 | 48,500 | 48,599 | 46,301 | 48,599 | 128 |
| 2007/11/19 | 51,401 | 52,001 | 50,600 | 50,999 | 62 |
| 2007/11/16 | 49,199 | 51,200 | 49,199 | 50,399 | 18 |
| 2007/11/15 | 52,601 | 52,601 | 50,099 | 50,099 | 39 |
| 2007/11/14 | 50,801 | 52,301 | 50,000 | 52,301 | 57 |
| 2007/11/13 | 48,449 | 49,901 | 47,600 | 48,851 | 49 |
| 2007/11/12 | 48,800 | 48,800 | 46,499 | 47,000 | 123 |
| 2007/11/09 | 51,500 | 51,500 | 49,199 | 49,199 | 59 |
| 2007/11/08 | 50,000 | 50,501 | 47,999 | 50,501 | 159 |
| 2007/11/07 | 51,500 | 52,001 | 50,600 | 50,699 | 118 |
| 2007/11/06 | 52,199 | 52,799 | 51,299 | 51,500 | 105 |
| 2007/11/05 | 54,299 | 55,001 | 53,000 | 53,000 | 148 |
| 2007/11/02 | 56,199 | 56,199 | 53,501 | 55,299 | 160 |
| 2007/11/01 | 58,101 | 58,401 | 56,301 | 57,000 | 62 |
| 2007/10/31 | 59,001 | 59,001 | 56,700 | 57,099 | 141 |
| 2007/10/30 | 58,800 | 59,901 | 57,999 | 58,200 | 267 |
| 2007/10/29 | 57,000 | 59,001 | 56,799 | 57,699 | 344 |
| 2007/10/26 | 53,999 | 56,499 | 53,999 | 56,001 | 93 |
| 2007/10/25 | 56,301 | 56,301 | 52,301 | 54,500 | 125 |
| 2007/10/24 | 57,099 | 57,399 | 55,899 | 56,799 | 84 |
| 2007/10/23 | 56,499 | 57,999 | 55,299 | 56,100 | 138 |
| 2007/10/22 | 53,000 | 56,400 | 52,499 | 54,899 | 207 |
| 2007/10/19 | 58,500 | 58,500 | 53,501 | 55,899 | 178 |
| 2007/10/18 | 54,500 | 58,401 | 52,901 | 57,000 | 190 |
| 2007/10/17 | 55,001 | 56,001 | 54,101 | 55,299 | 228 |
| 2007/10/16 | 57,399 | 57,999 | 55,500 | 56,400 | 211 |
| 2007/10/15 | 60,000 | 60,201 | 59,301 | 59,901 | 203 |
| 2007/10/12 | 57,999 | 59,499 | 57,801 | 58,299 | 194 |
| 2007/10/11 | 56,001 | 57,999 | 54,599 | 57,099 | 139 |
| 2007/10/10 | 58,500 | 58,899 | 56,199 | 56,499 | 188 |
| 2007/10/09 | 60,000 | 60,999 | 57,699 | 59,001 | 320 |
| 2007/10/05 | 53,099 | 56,199 | 52,400 | 56,100 | 252 |
| 2007/10/04 | 53,000 | 53,801 | 50,000 | 52,001 | 261 |
| 2007/10/03 | 50,000 | 52,499 | 49,499 | 52,499 | 169 |
| 2007/10/02 | 50,900 | 50,900 | 49,100 | 49,649 | 205 |
| 2007/10/01 | 47,801 | 50,900 | 47,099 | 50,900 | 181 |
| 2007/09/28 | 49,001 | 49,499 | 47,099 | 48,599 | 148 |
| 2007/09/27 | 46,499 | 47,849 | 46,499 | 47,450 | 199 |
| 2007/09/26 | 41,101 | 45,101 | 40,249 | 45,050 | 143 |
| 2007/09/25 | 41,050 | 41,599 | 40,051 | 41,101 | 83 |
| 2007/09/21 | 42,049 | 42,301 | 41,500 | 41,701 | 64 |
| 2007/09/20 | 42,100 | 43,000 | 41,701 | 42,100 | 138 |
| 2007/09/19 | 42,250 | 44,299 | 41,851 | 42,001 | 238 |
| 2007/09/18 | 41,401 | 43,300 | 41,299 | 42,649 | 580 |
| 2007/09/14 | 42,799 | 42,799 | 40,399 | 40,399 | 749 |
| 2007/09/13 | 45,500 | 45,500 | 43,201 | 44,401 | 158 |
| 2007/09/12 | 48,101 | 48,749 | 45,149 | 45,701 | 430 |
| 2007/09/11 | 50,000 | 50,000 | 48,800 | 49,151 | 216 |
| 2007/09/10 | 50,000 | 53,000 | 49,601 | 51,500 | 298 |
| 2007/09/07 | 49,901 | 52,700 | 49,400 | 52,400 | 594 |
| 2007/09/06 | 49,349 | 49,349 | 47,651 | 48,701 | 382 |
| 2007/09/05 | 50,999 | 51,200 | 50,399 | 50,699 | 112 |
| 2007/09/04 | 52,100 | 52,100 | 51,200 | 51,200 | 95 |
| 2007/09/03 | 53,000 | 53,300 | 52,301 | 52,499 | 86 |
| 2007/08/31 | 51,101 | 52,001 | 50,801 | 52,001 | 96 |
| 2007/08/30 | 51,299 | 53,000 | 50,501 | 51,101 | 96 |
| 2007/08/29 | 50,000 | 51,800 | 49,499 | 51,101 | 182 |
| 2007/08/28 | 52,499 | 53,501 | 52,499 | 53,000 | 105 |
| 2007/08/27 | 54,800 | 55,101 | 53,900 | 54,500 | 37 |
| 2007/08/24 | 55,200 | 56,001 | 53,501 | 53,801 | 294 |
| 2007/08/23 | 53,000 | 53,801 | 50,999 | 53,801 | 345 |
| 2007/08/22 | 53,000 | 53,000 | 52,400 | 53,000 | 59 |
| 2007/08/21 | 55,200 | 55,200 | 53,300 | 53,999 | 64 |
| 2007/08/20 | 55,101 | 55,101 | 52,601 | 54,200 | 328 |
| 2007/08/17 | 54,299 | 54,299 | 50,000 | 50,099 | 300 |
| 2007/08/16 | 53,999 | 54,800 | 50,501 | 54,800 | 564 |
| 2007/08/15 | 57,699 | 58,701 | 55,500 | 55,500 | 139 |
| 2007/08/14 | 61,401 | 61,401 | 57,999 | 59,001 | 112 |
| 2007/08/13 | 62,700 | 62,700 | 60,000 | 61,500 | 67 |
| 2007/08/10 | 61,299 | 63,300 | 60,300 | 61,500 | 128 |
| 2007/08/09 | 61,800 | 63,999 | 61,701 | 63,000 | 194 |
| 2007/08/08 | 63,099 | 63,399 | 61,500 | 62,199 | 79 |
| 2007/08/07 | 64,200 | 64,899 | 63,099 | 63,099 | 44 |
| 2007/08/06 | 65,101 | 65,101 | 63,000 | 64,101 | 86 |
| 2007/08/03 | 65,701 | 68,500 | 65,701 | 67,099 | 53 |
| 2007/08/02 | 65,500 | 65,899 | 65,200 | 65,800 | 72 |
| 2007/08/01 | 67,900 | 67,900 | 65,101 | 65,200 | 149 |
| 2007/07/31 | 69,499 | 69,700 | 67,201 | 67,399 | 92 |
| 2007/07/30 | 67,000 | 69,001 | 67,000 | 69,001 | 53 |
| 2007/07/27 | 67,501 | 68,200 | 67,201 | 67,600 | 122 |
| 2007/07/26 | 68,800 | 68,800 | 67,999 | 68,599 | 144 |
| 2007/07/25 | 68,899 | 69,799 | 67,999 | 69,799 | 83 |
| 2007/07/24 | 67,999 | 70,999 | 67,699 | 70,399 | 243 |
| 2007/07/23 | 67,900 | 67,900 | 66,799 | 67,501 | 229 |
| 2007/07/20 | 70,099 | 71,500 | 68,701 | 69,400 | 329 |
| 2007/07/19 | 74,701 | 75,001 | 71,101 | 72,100 | 182 |
| 2007/07/18 | 76,001 | 77,000 | 73,999 | 74,701 | 339 |
| 2007/07/17 | 78,599 | 78,899 | 76,601 | 77,699 | 51 |
| 2007/07/13 | 78,800 | 79,001 | 77,501 | 78,899 | 57 |
| 2007/07/12 | 79,601 | 79,700 | 77,099 | 78,800 | 102 |
| 2007/07/11 | 79,100 | 80,999 | 79,001 | 80,000 | 103 |
| 2007/07/10 | 79,001 | 80,201 | 79,001 | 79,301 | 77 |
| 2007/07/09 | 80,099 | 80,600 | 80,000 | 80,501 | 41 |
| 2007/07/06 | 80,999 | 80,999 | 79,301 | 80,600 | 130 |
| 2007/07/05 | 82,001 | 83,000 | 81,599 | 82,001 | 155 |
| 2007/07/04 | 80,999 | 84,500 | 80,999 | 82,301 | 196 |
| 2007/07/03 | 80,300 | 80,699 | 80,000 | 80,699 | 408 |
| 2007/07/02 | 78,701 | 79,901 | 78,500 | 79,499 | 103 |
| 2007/06/29 | 77,999 | 78,200 | 77,201 | 78,200 | 313 |
| 2007/06/28 | 77,801 | 78,701 | 77,000 | 77,999 | 64 |
| 2007/06/27 | 78,899 | 78,899 | 76,601 | 76,700 | 70 |
| 2007/06/26 | 78,800 | 78,800 | 77,000 | 78,401 | 58 |
| 2007/06/25 | 78,500 | 78,599 | 77,501 | 77,801 | 52 |
| 2007/06/22 | 79,001 | 79,499 | 78,500 | 78,599 | 34 |
| 2007/06/21 | 78,500 | 80,501 | 78,500 | 78,899 | 67 |
| 2007/06/20 | 78,299 | 80,999 | 77,300 | 80,501 | 147 |
| 2007/06/19 | 80,999 | 80,999 | 77,501 | 77,999 | 192 |
| 2007/06/18 | 82,901 | 83,000 | 80,000 | 80,900 | 276 |
| 2007/06/15 | 79,499 | 80,000 | 77,099 | 79,901 | 320 |
| 2007/06/14 | 76,001 | 82,001 | 76,001 | 80,999 | 297 |
| 2007/06/13 | 75,701 | 75,800 | 73,999 | 75,401 | 90 |
| 2007/06/12 | 75,500 | 76,301 | 74,500 | 75,401 | 228 |
| 2007/06/11 | 74,401 | 76,301 | 74,101 | 74,500 | 152 |
| 2007/06/08 | 72,601 | 73,801 | 72,001 | 73,501 | 44 |
| 2007/06/07 | 73,000 | 73,300 | 72,499 | 73,300 | 62 |
| 2007/06/06 | 74,599 | 75,299 | 73,399 | 73,399 | 299 |
| 2007/06/05 | 74,599 | 75,899 | 74,599 | 74,800 | 98 |
| 2007/06/04 | 76,001 | 76,601 | 74,401 | 76,001 | 264 |
| 2007/06/01 | 73,801 | 75,401 | 72,799 | 75,001 | 228 |
| 2007/05/31 | 73,300 | 75,500 | 72,601 | 73,999 | 109 |
| 2007/05/30 | 75,299 | 76,001 | 72,001 | 73,300 | 356 |
| 2007/05/29 | 72,301 | 74,800 | 72,199 | 73,999 | 245 |
| 2007/05/28 | 72,901 | 73,600 | 70,201 | 72,601 | 569 |
| 2007/05/25 | 67,501 | 73,099 | 67,501 | 73,099 | 402 |
| 2007/05/24 | 71,299 | 71,299 | 68,101 | 68,101 | 370 |
| 2007/05/23 | 74,500 | 74,800 | 71,599 | 72,199 | 379 |
| 2007/05/22 | 68,800 | 73,000 | 67,801 | 72,100 | 1,158 |
| 2007/05/21 | 73,099 | 73,099 | 67,501 | 69,301 | 479 |
| 2007/05/18 | 77,000 | 77,000 | 73,501 | 75,101 | 270 |
| 2007/05/17 | 80,000 | 80,999 | 77,399 | 77,399 | 155 |
| 2007/05/16 | 80,999 | 81,299 | 79,901 | 81,299 | 220 |
| 2007/05/15 | 85,899 | 85,899 | 79,901 | 82,601 | 300 |
| 2007/05/14 | 89,001 | 89,601 | 86,601 | 87,201 | 158 |
| 2007/05/11 | 89,301 | 90,900 | 88,800 | 89,901 | 56 |
| 2007/05/10 | 91,899 | 91,899 | 89,799 | 90,801 | 120 |
| 2007/05/09 | 91,101 | 91,599 | 90,600 | 90,801 | 68 |
| 2007/05/08 | 92,100 | 93,000 | 90,999 | 91,899 | 82 |
| 2007/05/07 | 94,599 | 94,701 | 91,500 | 92,799 | 184 |
| 2007/05/02 | 92,400 | 92,601 | 90,999 | 92,601 | 131 |
| 2007/05/01 | 90,999 | 92,001 | 90,600 | 92,001 | 44 |
| 2007/04/27 | 88,500 | 91,701 | 88,101 | 91,701 | 324 |
| 2007/04/26 | 90,699 | 90,999 | 90,201 | 90,501 | 156 |
| 2007/04/25 | 92,700 | 93,000 | 90,399 | 91,500 | 71 |
| 2007/04/24 | 90,399 | 92,700 | 90,000 | 90,999 | 124 |
| 2007/04/23 | 90,600 | 92,499 | 90,600 | 90,900 | 107 |
| 2007/04/20 | 90,801 | 91,899 | 90,501 | 91,401 | 175 |
| 2007/04/19 | 90,201 | 92,601 | 90,201 | 91,800 | 213 |
| 2007/04/18 | 92,301 | 93,000 | 90,000 | 90,201 | 260 |
| 2007/04/17 | 93,000 | 94,800 | 92,199 | 93,300 | 326 |
| 2007/04/16 | 95,200 | 95,401 | 89,400 | 90,099 | 423 |
| 2007/04/13 | 96,100 | 99,100 | 95,500 | 96,001 | 160 |
| 2007/04/12 | 97,201 | 97,201 | 96,499 | 96,499 | 22 |
| 2007/04/11 | 97,600 | 97,900 | 96,499 | 97,000 | 41 |
| 2007/04/10 | 97,000 | 99,001 | 96,601 | 97,501 | 114 |
| 2007/04/09 | 100,000 | 100,000 | 97,999 | 98,599 | 68 |
| 2007/04/06 | 100,000 | 102,001 | 99,499 | 99,901 | 147 |
| 2007/04/05 | 102,001 | 103,000 | 100,000 | 100,000 | 306 |
| 2007/04/04 | 100,999 | 102,001 | 100,000 | 100,999 | 147 |
| 2007/04/03 | 98,500 | 102,001 | 98,500 | 100,999 | 228 |
| 2007/04/02 | 98,899 | 99,700 | 97,999 | 99,001 | 148 |
| 2007/03/30 | 99,400 | 99,499 | 98,101 | 98,500 | 67 |
| 2007/03/29 | 95,001 | 98,800 | 95,001 | 98,701 | 159 |
| 2007/03/28 | 96,301 | 96,499 | 95,001 | 95,001 | 80 |
| 2007/03/27 | 96,400 | 96,400 | 95,800 | 96,199 | 71 |
| 2007/03/26 | 95,101 | 96,400 | 95,001 | 96,400 | 169 |
| 2007/03/23 | 97,600 | 97,600 | 96,400 | 96,400 | 104 |
| 2007/03/22 | 98,800 | 99,601 | 97,801 | 98,401 | 157 |
| 2007/03/20 | 98,101 | 98,599 | 97,099 | 98,500 | 72 |
| 2007/03/19 | 98,899 | 98,899 | 96,601 | 98,500 | 80 |
| 2007/03/16 | 99,100 | 99,601 | 96,100 | 97,201 | 149 |
| 2007/03/15 | 98,599 | 99,799 | 98,500 | 99,100 | 168 |
| 2007/03/14 | 97,999 | 99,001 | 97,501 | 98,599 | 254 |
| 2007/03/13 | 100,999 | 100,999 | 99,799 | 100,999 | 201 |
| 2007/03/12 | 103,000 | 103,000 | 100,000 | 100,999 | 191 |
| 2007/03/09 | 103,000 | 103,000 | 100,999 | 103,000 | 207 |
| 2007/03/08 | 103,999 | 103,999 | 100,000 | 103,000 | 230 |
| 2007/03/07 | 105,001 | 105,001 | 100,999 | 103,000 | 496 |
| 2007/03/06 | 93,000 | 103,000 | 92,499 | 103,000 | 940 |
| 2007/03/05 | 99,001 | 100,000 | 92,001 | 93,000 | 480 |
| 2007/03/02 | 102,001 | 105,001 | 100,000 | 102,001 | 335 |
| 2007/03/01 | 105,001 | 106,001 | 100,999 | 103,000 | 387 |
| 2007/02/28 | 97,999 | 105,001 | 97,999 | 105,001 | 917 |
| 2007/02/27 | 112,001 | 112,001 | 107,999 | 107,999 | 356 |
| 2007/02/26 | 115,001 | 115,001 | 110,999 | 112,001 | 362 |
| 2007/02/23 | 107,999 | 116,001 | 107,999 | 115,001 | 1,484 |
| 2007/02/22 | 107,000 | 109,001 | 106,001 | 109,001 | 346 |
| 2007/02/21 | 107,999 | 107,999 | 106,001 | 107,000 | 230 |
| 2007/02/20 | 107,000 | 109,001 | 107,000 | 109,001 | 203 |
| 2007/02/19 | 107,000 | 107,999 | 105,001 | 107,999 | 327 |
| 2007/02/16 | 106,001 | 107,999 | 106,001 | 107,999 | 299 |
| 2007/02/15 | 110,000 | 110,000 | 107,000 | 107,999 | 277 |
| 2007/02/14 | 107,999 | 110,000 | 106,001 | 110,000 | 305 |
| 2007/02/13 | 109,001 | 109,001 | 107,999 | 109,001 | 227 |
| 2007/02/09 | 107,999 | 110,999 | 107,999 | 110,000 | 239 |
| 2007/02/08 | 109,001 | 110,000 | 107,000 | 107,000 | 217 |
| 2007/02/07 | 109,001 | 110,999 | 109,001 | 109,001 | 288 |
| 2007/02/06 | 112,001 | 112,001 | 110,000 | 110,999 | 260 |
| 2007/02/05 | 112,001 | 113,999 | 110,999 | 112,001 | 209 |
| 2007/02/02 | 115,001 | 115,001 | 110,999 | 110,999 | 209 |
| 2007/02/01 | 110,000 | 113,000 | 110,000 | 113,000 | 318 |
| 2007/01/31 | 112,001 | 112,001 | 110,000 | 110,999 | 231 |
| 2007/01/30 | 116,001 | 116,001 | 110,999 | 110,999 | 371 |
| 2007/01/29 | 115,001 | 116,001 | 113,000 | 113,000 | 271 |
| 2007/01/26 | 112,001 | 113,999 | 112,001 | 113,999 | 298 |
| 2007/01/25 | 117,000 | 117,000 | 112,001 | 112,001 | 433 |
| 2007/01/24 | 116,001 | 117,000 | 113,000 | 115,001 | 924 |
| 2007/01/23 | 117,000 | 120,000 | 116,001 | 117,999 | 1,603 |
| 2007/01/22 | 123,000 | 126,001 | 122,001 | 125,001 | 1,071 |
| 2007/01/19 | 120,000 | 123,000 | 119,001 | 123,000 | 745 |
| 2007/01/18 | 113,000 | 119,001 | 112,001 | 117,000 | 652 |
| 2007/01/17 | 116,001 | 116,001 | 113,000 | 115,001 | 370 |
| 2007/01/16 | 110,000 | 117,000 | 110,000 | 116,001 | 620 |
| 2007/01/15 | 110,000 | 110,000 | 107,999 | 109,001 | 183 |
| 2007/01/12 | 107,000 | 109,001 | 106,001 | 109,001 | 299 |
| 2007/01/11 | 110,000 | 112,001 | 107,000 | 107,000 | 236 |
| 2007/01/10 | 110,000 | 110,000 | 107,999 | 109,001 | 208 |
| 2007/01/09 | 112,001 | 112,001 | 110,000 | 110,000 | 71 |
| 2007/01/05 | 113,000 | 113,999 | 110,999 | 112,001 | 131 |
| 2007/01/04 | 110,999 | 113,999 | 110,999 | 112,001 | 63 |