ＳＢＩホールディングス(8473)の株価時系列情報
ＳＢＩホールディングス(8473)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 59,300 | 62,000 | 59,300 | 61,000 | 333 |
| 2002/12/27 | 61,000 | 62,500 | 59,500 | 59,700 | 1,457 |
| 2002/12/26 | 55,500 | 60,500 | 55,500 | 60,500 | 1,359 |
| 2002/12/25 | 55,000 | 56,500 | 55,000 | 55,500 | 619 |
| 2002/12/24 | 55,000 | 57,000 | 54,100 | 56,200 | 924 |
| 2002/12/20 | 55,500 | 56,700 | 54,500 | 55,000 | 737 |
| 2002/12/19 | 52,000 | 57,000 | 50,500 | 57,000 | 1,389 |
| 2002/12/18 | 54,500 | 54,800 | 53,000 | 53,500 | 831 |
| 2002/12/17 | 57,000 | 57,500 | 55,000 | 55,100 | 465 |
| 2002/12/16 | 57,700 | 58,900 | 55,000 | 55,000 | 1,022 |
| 2002/12/13 | 59,400 | 59,700 | 58,300 | 58,600 | 1,086 |
| 2002/12/12 | 58,200 | 59,900 | 58,200 | 58,400 | 654 |
| 2002/12/11 | 60,000 | 61,100 | 58,500 | 58,700 | 1,075 |
| 2002/12/10 | 58,400 | 59,500 | 57,900 | 58,500 | 1,334 |
| 2002/12/09 | 55,600 | 62,500 | 55,500 | 59,900 | 2,799 |
| 2002/12/06 | 61,500 | 63,000 | 59,500 | 59,500 | 2,150 |
| 2002/12/05 | 67,000 | 67,300 | 64,300 | 64,500 | 1,980 |
| 2002/12/04 | 67,600 | 67,700 | 62,600 | 66,000 | 5,604 |
| 2002/12/03 | 65,000 | 67,600 | 65,000 | 67,600 | 3,182 |
| 2002/12/02 | 56,600 | 62,600 | 55,600 | 62,600 | 3,303 |
| 2002/11/29 | 56,600 | 59,000 | 56,100 | 57,600 | 1,943 |
| 2002/11/28 | 57,500 | 57,500 | 54,100 | 56,100 | 4,470 |
| 2002/11/27 | 48,900 | 52,500 | 48,500 | 52,500 | 1,853 |
| 2002/11/26 | 49,700 | 50,000 | 46,500 | 48,500 | 2,778 |
| 2002/11/25 | 42,500 | 46,500 | 42,500 | 46,500 | 1,295 |
| 2002/11/22 | 40,950 | 42,500 | 39,850 | 42,500 | 996 |
| 2002/11/21 | 43,550 | 44,400 | 39,100 | 39,350 | 1,769 |
| 2002/11/20 | 41,150 | 41,950 | 40,700 | 41,950 | 1,263 |
| 2002/11/19 | 33,150 | 37,950 | 33,150 | 37,950 | 1,282 |
| 2002/11/18 | 34,800 | 35,750 | 33,450 | 33,950 | 613 |
| 2002/11/15 | 36,650 | 36,900 | 35,000 | 36,400 | 552 |
| 2002/11/14 | 39,500 | 40,000 | 35,350 | 35,450 | 808 |
| 2002/11/13 | 40,200 | 40,600 | 39,200 | 39,350 | 252 |
| 2002/11/12 | 38,600 | 40,100 | 38,600 | 40,100 | 577 |
| 2002/11/11 | 42,150 | 42,400 | 40,050 | 40,050 | 532 |
| 2002/11/08 | 43,200 | 44,100 | 43,000 | 43,950 | 412 |
| 2002/11/07 | 46,350 | 46,350 | 43,150 | 43,700 | 336 |
| 2002/11/06 | 45,000 | 46,300 | 45,000 | 45,950 | 862 |
| 2002/11/05 | 42,000 | 44,600 | 42,000 | 44,600 | 589 |
| 2002/11/01 | 41,300 | 42,000 | 41,300 | 41,850 | 155 |
| 2002/10/31 | 42,500 | 42,800 | 41,700 | 41,700 | 318 |
| 2002/10/30 | 42,650 | 42,750 | 42,000 | 42,250 | 230 |
| 2002/10/29 | 43,500 | 44,200 | 41,700 | 41,750 | 505 |
| 2002/10/28 | 41,600 | 43,900 | 41,600 | 43,850 | 496 |
| 2002/10/25 | 40,600 | 41,800 | 40,600 | 41,800 | 516 |
| 2002/10/24 | 42,250 | 42,250 | 40,000 | 40,600 | 691 |
| 2002/10/23 | 40,000 | 43,150 | 40,000 | 42,250 | 809 |
| 2002/10/22 | 46,750 | 46,800 | 43,150 | 43,150 | 1,159 |
| 2002/10/21 | 48,550 | 49,300 | 46,500 | 47,150 | 1,411 |
| 2002/10/18 | 47,350 | 48,000 | 47,050 | 47,350 | 1,841 |
| 2002/10/17 | 40,600 | 45,000 | 40,600 | 44,950 | 1,708 |
| 2002/10/16 | 44,400 | 46,000 | 40,100 | 41,000 | 4,029 |
| 2002/10/15 | 42,000 | 42,000 | 41,700 | 42,000 | 966 |
| 2002/10/11 | 36,400 | 38,000 | 36,400 | 38,000 | 2,047 |
| 2002/10/10 | 33,200 | 34,500 | 33,200 | 34,000 | 2,292 |
| 2002/10/09 | 40,600 | 41,000 | 37,200 | 37,200 | 2,022 |
| 2002/10/08 | 41,050 | 42,400 | 40,400 | 41,200 | 836 |
| 2002/10/07 | 44,900 | 45,000 | 42,950 | 43,450 | 1,443 |
| 2002/10/04 | 42,100 | 47,000 | 42,000 | 46,950 | 1,299 |
| 2002/10/03 | 48,100 | 48,400 | 44,450 | 44,500 | 1,453 |
| 2002/10/02 | 53,600 | 54,000 | 47,600 | 48,600 | 1,067 |
| 2002/10/01 | 54,500 | 55,400 | 52,100 | 52,600 | 874 |
| 2002/09/30 | 55,600 | 57,000 | 55,000 | 56,000 | 410 |
| 2002/09/27 | 53,500 | 57,500 | 53,500 | 56,600 | 541 |
| 2002/09/26 | 53,800 | 55,500 | 53,800 | 54,500 | 524 |
| 2002/09/25 | 54,600 | 55,700 | 53,800 | 53,800 | 715 |
| 2002/09/24 | 59,000 | 59,100 | 57,600 | 58,000 | 764 |
| 2002/09/20 | 63,000 | 64,400 | 61,600 | 62,000 | 412 |
| 2002/09/19 | 64,600 | 66,000 | 63,100 | 63,500 | 389 |
| 2002/09/18 | 65,400 | 65,400 | 63,000 | 64,300 | 244 |
| 2002/09/17 | 66,000 | 67,400 | 65,300 | 66,000 | 355 |
| 2002/09/13 | 64,000 | 66,200 | 63,500 | 66,100 | 1,032 |
| 2002/09/12 | 64,300 | 66,500 | 63,200 | 66,500 | 854 |
| 2002/09/11 | 65,100 | 66,400 | 65,100 | 65,800 | 654 |
| 2002/09/10 | 69,000 | 69,000 | 66,000 | 67,000 | 469 |
| 2002/09/09 | 69,100 | 70,900 | 67,700 | 69,000 | 317 |
| 2002/09/06 | 68,900 | 69,000 | 66,100 | 69,000 | 753 |
| 2002/09/05 | 69,500 | 71,500 | 69,200 | 69,700 | 568 |
| 2002/09/04 | 69,000 | 70,700 | 68,800 | 69,200 | 847 |
| 2002/09/03 | 73,500 | 73,500 | 70,800 | 72,300 | 676 |
| 2002/09/02 | 77,400 | 79,300 | 75,500 | 75,500 | 485 |
| 2002/08/30 | 80,600 | 81,500 | 76,800 | 79,400 | 589 |
| 2002/08/29 | 82,400 | 83,900 | 81,000 | 81,599 | 320 |
| 2002/08/28 | 85,100 | 86,000 | 82,800 | 85,000 | 358 |
| 2002/08/27 | 86,900 | 86,900 | 85,100 | 85,900 | 254 |
| 2002/08/26 | 84,900 | 86,300 | 83,000 | 85,900 | 406 |
| 2002/08/23 | 80,200 | 86,000 | 80,200 | 84,100 | 714 |
| 2002/08/22 | 87,100 | 87,100 | 83,000 | 83,200 | 601 |
| 2002/08/21 | 88,900 | 89,100 | 87,600 | 88,100 | 421 |
| 2002/08/20 | 90,100 | 90,400 | 86,999 | 89,000 | 564 |
| 2002/08/19 | 91,499 | 91,600 | 88,000 | 90,200 | 602 |
| 2002/08/16 | 92,000 | 93,000 | 90,200 | 91,499 | 389 |
| 2002/08/15 | 90,900 | 92,500 | 90,900 | 91,499 | 510 |
| 2002/08/14 | 92,399 | 93,200 | 91,200 | 91,300 | 376 |
| 2002/08/13 | 91,499 | 93,800 | 91,000 | 92,500 | 512 |
| 2002/08/12 | 93,800 | 94,199 | 92,000 | 92,500 | 580 |
| 2002/08/09 | 92,000 | 94,199 | 90,100 | 93,600 | 722 |
| 2002/08/08 | 95,900 | 96,200 | 89,200 | 92,000 | 990 |
| 2002/08/07 | 93,500 | 95,000 | 92,200 | 94,000 | 672 |
| 2002/08/06 | 95,999 | 96,300 | 89,100 | 91,000 | 967 |
| 2002/08/05 | 93,700 | 96,400 | 93,299 | 95,999 | 816 |
| 2002/08/02 | 91,000 | 94,900 | 90,599 | 93,900 | 731 |
| 2002/08/01 | 93,000 | 94,000 | 91,000 | 92,700 | 1,319 |
| 2002/07/31 | 86,099 | 95,200 | 86,099 | 91,000 | 1,570 |
| 2002/07/30 | 84,000 | 86,600 | 82,800 | 86,500 | 627 |
| 2002/07/29 | 80,000 | 80,900 | 77,999 | 80,900 | 1,110 |
| 2002/07/26 | 82,000 | 82,400 | 80,000 | 81,000 | 673 |
| 2002/07/25 | 86,800 | 87,899 | 83,100 | 84,000 | 896 |
| 2002/07/24 | 83,900 | 88,799 | 83,100 | 84,800 | 1,829 |
| 2002/07/23 | 79,900 | 84,000 | 78,600 | 82,000 | 950 |
| 2002/07/22 | 77,500 | 87,899 | 75,200 | 79,600 | 1,862 |
| 2002/07/19 | 72,500 | 82,900 | 72,000 | 81,500 | 1,239 |
| 2002/07/18 | 76,000 | 77,500 | 70,600 | 74,500 | 2,637 |
| 2002/07/17 | 80,000 | 80,400 | 73,100 | 74,000 | 1,960 |
| 2002/07/16 | 85,500 | 86,000 | 82,499 | 82,499 | 708 |
| 2002/07/15 | 89,400 | 90,000 | 86,099 | 87,500 | 480 |
| 2002/07/12 | 90,000 | 90,700 | 89,300 | 90,500 | 393 |
| 2002/07/11 | 92,000 | 93,500 | 90,000 | 90,400 | 404 |
| 2002/07/10 | 93,000 | 93,600 | 92,200 | 93,600 | 331 |
| 2002/07/09 | 92,100 | 93,800 | 92,100 | 93,500 | 317 |
| 2002/07/08 | 95,900 | 95,900 | 92,800 | 93,100 | 678 |
| 2002/07/05 | 90,500 | 93,500 | 90,500 | 93,100 | 365 |
| 2002/07/04 | 92,900 | 93,900 | 91,400 | 91,499 | 613 |
| 2002/07/03 | 89,600 | 93,000 | 89,100 | 92,900 | 684 |
| 2002/07/02 | 92,000 | 92,000 | 89,500 | 91,499 | 850 |
| 2002/07/01 | 93,299 | 94,000 | 93,000 | 93,299 | 621 |
| 2002/06/28 | 95,000 | 95,999 | 93,000 | 95,000 | 669 |
| 2002/06/27 | 95,300 | 97,400 | 94,500 | 94,800 | 438 |
| 2002/06/26 | 97,000 | 97,000 | 94,400 | 96,300 | 575 |
| 2002/06/25 | 98,000 | 101,000 | 97,400 | 99,000 | 439 |
| 2002/06/24 | 95,000 | 99,900 | 93,900 | 98,900 | 652 |
| 2002/06/21 | 99,000 | 99,000 | 95,999 | 98,300 | 760 |
| 2002/06/20 | 95,999 | 101,000 | 93,000 | 99,900 | 1,080 |
| 2002/06/19 | 99,900 | 101,000 | 96,500 | 96,500 | 2,401 |
| 2002/06/18 | 116,000 | 119,000 | 102,000 | 103,000 | 1,503 |
| 2002/06/17 | 122,000 | 122,000 | 115,000 | 115,000 | 580 |
| 2002/06/14 | 120,000 | 122,999 | 120,000 | 122,000 | 1,249 |
| 2002/06/13 | 126,000 | 127,000 | 120,000 | 120,000 | 878 |
| 2002/06/12 | 130,000 | 131,000 | 127,000 | 127,000 | 457 |
| 2002/06/11 | 132,999 | 134,000 | 130,000 | 131,999 | 570 |
| 2002/06/10 | 138,000 | 138,000 | 135,000 | 135,000 | 289 |
| 2002/06/07 | 137,000 | 137,000 | 135,000 | 137,000 | 679 |
| 2002/06/06 | 138,000 | 139,000 | 136,000 | 138,000 | 490 |
| 2002/06/05 | 138,000 | 140,000 | 137,000 | 140,000 | 467 |
| 2002/06/04 | 139,000 | 140,999 | 138,000 | 139,000 | 652 |
| 2002/06/03 | 140,000 | 141,999 | 139,000 | 139,000 | 317 |
| 2002/05/31 | 140,000 | 143,000 | 139,000 | 140,999 | 505 |
| 2002/05/30 | 140,999 | 141,999 | 138,000 | 140,000 | 501 |
| 2002/05/29 | 140,999 | 144,000 | 140,999 | 141,999 | 416 |
| 2002/05/28 | 145,000 | 148,000 | 143,000 | 143,000 | 775 |
| 2002/05/27 | 146,000 | 148,000 | 144,000 | 148,000 | 631 |
| 2002/05/24 | 149,999 | 152,000 | 145,000 | 146,000 | 1,019 |
| 2002/05/23 | 141,999 | 153,000 | 140,000 | 149,000 | 1,606 |
| 2002/05/22 | 138,000 | 140,999 | 138,000 | 140,000 | 434 |
| 2002/05/21 | 139,000 | 140,000 | 137,000 | 140,000 | 646 |
| 2002/05/20 | 140,000 | 143,000 | 140,000 | 140,999 | 457 |
| 2002/05/17 | 140,000 | 140,999 | 137,000 | 139,000 | 930 |
| 2002/05/16 | 136,000 | 140,000 | 135,000 | 140,000 | 899 |
| 2002/05/15 | 138,000 | 140,000 | 137,000 | 137,000 | 569 |
| 2002/05/14 | 140,000 | 141,999 | 137,000 | 137,000 | 513 |
| 2002/05/13 | 139,000 | 141,999 | 139,000 | 140,000 | 399 |
| 2002/05/10 | 144,000 | 145,000 | 143,000 | 143,000 | 273 |
| 2002/05/09 | 149,999 | 149,999 | 143,000 | 143,000 | 586 |
| 2002/05/08 | 144,000 | 154,000 | 143,000 | 145,000 | 508 |
| 2002/05/07 | 145,000 | 145,000 | 143,000 | 143,000 | 376 |
| 2002/05/02 | 149,000 | 149,999 | 146,000 | 146,000 | 313 |
| 2002/05/01 | 147,000 | 149,999 | 147,000 | 149,000 | 325 |
| 2002/04/30 | 144,000 | 149,999 | 144,000 | 147,000 | 458 |
| 2002/04/26 | 146,000 | 148,000 | 144,000 | 144,000 | 636 |
| 2002/04/25 | 149,999 | 153,000 | 148,000 | 149,999 | 691 |
| 2002/04/24 | 144,000 | 154,000 | 143,000 | 149,999 | 1,180 |
| 2002/04/23 | 141,999 | 146,000 | 140,999 | 144,000 | 558 |
| 2002/04/22 | 140,000 | 145,000 | 138,000 | 145,000 | 1,136 |
| 2002/04/19 | 145,000 | 149,000 | 140,999 | 143,000 | 1,131 |
| 2002/04/18 | 145,000 | 155,000 | 145,000 | 149,999 | 1,261 |
| 2002/04/17 | 167,999 | 167,999 | 138,000 | 147,000 | 3,204 |
| 2002/04/16 | 165,000 | 167,000 | 165,000 | 165,000 | 720 |
| 2002/04/15 | 167,000 | 168,999 | 165,000 | 167,000 | 451 |
| 2002/04/12 | 167,999 | 168,999 | 165,000 | 167,000 | 1,824 |
| 2002/04/11 | 180,000 | 182,000 | 170,000 | 170,000 | 954 |
| 2002/04/10 | 170,000 | 180,000 | 170,000 | 177,999 | 926 |
| 2002/04/09 | 176,999 | 176,999 | 171,000 | 173,000 | 411 |
| 2002/04/08 | 180,000 | 180,000 | 176,000 | 176,999 | 235 |
| 2002/04/05 | 180,000 | 182,000 | 176,999 | 178,999 | 501 |
| 2002/04/04 | 172,000 | 184,000 | 168,999 | 180,000 | 1,056 |
| 2002/04/03 | 170,000 | 172,000 | 167,000 | 172,000 | 582 |
| 2002/04/02 | 167,999 | 172,000 | 167,000 | 170,000 | 974 |
| 2002/04/01 | 173,000 | 175,000 | 167,999 | 171,000 | 677 |
| 2002/03/29 | 182,000 | 182,000 | 172,000 | 172,000 | 565 |
| 2002/03/28 | 183,000 | 184,000 | 177,999 | 178,999 | 452 |
| 2002/03/27 | 176,000 | 180,000 | 174,000 | 180,000 | 605 |
| 2002/03/26 | 176,000 | 184,000 | 175,000 | 177,999 | 761 |
| 2002/03/25 | 177,999 | 181,000 | 175,000 | 175,000 | 813 |
| 2002/03/22 | 185,999 | 186,999 | 175,000 | 181,000 | 1,350 |
| 2002/03/20 | 190,000 | 192,000 | 187,999 | 189,000 | 853 |
| 2002/03/19 | 191,000 | 192,000 | 186,999 | 190,000 | 1,043 |
| 2002/03/18 | 198,000 | 199,000 | 189,000 | 190,000 | 1,110 |
| 2002/03/15 | 192,000 | 195,999 | 191,000 | 194,000 | 1,464 |
| 2002/03/14 | 187,999 | 196,999 | 185,000 | 191,000 | 1,808 |
| 2002/03/13 | 196,999 | 209,000 | 191,000 | 192,000 | 2,684 |
| 2002/03/12 | 225,000 | 228,000 | 203,000 | 208,000 | 7,438 |
| 2002/03/11 | 207,000 | 225,000 | 201,000 | 225,000 | 15,523 |
| 2002/03/08 | 168,999 | 199,000 | 168,999 | 194,999 | 6,838 |
| 2002/03/07 | 171,000 | 171,000 | 166,000 | 168,999 | 968 |
| 2002/03/06 | 171,000 | 172,000 | 166,000 | 170,000 | 626 |
| 2002/03/05 | 175,000 | 176,000 | 167,999 | 171,000 | 798 |
| 2002/03/04 | 175,000 | 177,999 | 168,999 | 172,000 | 1,195 |
| 2002/03/01 | 170,000 | 172,000 | 167,000 | 170,000 | 483 |
| 2002/02/28 | 167,000 | 170,000 | 166,000 | 168,999 | 474 |
| 2002/02/27 | 168,999 | 170,000 | 166,000 | 170,000 | 492 |
| 2002/02/26 | 167,000 | 170,000 | 167,000 | 168,999 | 277 |
| 2002/02/25 | 178,999 | 178,999 | 167,000 | 167,000 | 444 |
| 2002/02/22 | 170,000 | 177,999 | 164,000 | 176,999 | 920 |
| 2002/02/21 | 180,000 | 180,000 | 171,000 | 176,999 | 576 |
| 2002/02/20 | 178,999 | 180,000 | 175,000 | 176,999 | 460 |
| 2002/02/19 | 183,000 | 185,999 | 181,000 | 182,000 | 909 |
| 2002/02/18 | 193,000 | 194,999 | 184,000 | 185,999 | 3,692 |
| 2002/02/15 | 181,000 | 194,999 | 175,000 | 194,999 | 8,541 |