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 |
|---|---|---|---|---|---|
| 2003/12/30 | 114,000 | 114,000 | 111,000 | 112,000 | 5,526 |
| 2003/12/29 | 111,000 | 114,000 | 110,000 | 112,000 | 9,678 |
| 2003/12/26 | 115,000 | 115,000 | 110,000 | 112,000 | 17,427 |
| 2003/12/25 | 105,000 | 116,000 | 105,000 | 115,000 | 38,123 |
| 2003/12/24 | 105,000 | 106,000 | 103,000 | 104,000 | 8,468 |
| 2003/12/22 | 103,000 | 107,000 | 102,000 | 104,000 | 10,320 |
| 2003/12/19 | 108,000 | 109,000 | 104,000 | 106,000 | 9,833 |
| 2003/12/18 | 108,000 | 110,000 | 102,000 | 105,000 | 14,151 |
| 2003/12/17 | 115,000 | 116,000 | 107,000 | 108,000 | 27,330 |
| 2003/12/16 | 103,000 | 117,000 | 102,000 | 112,000 | 83,970 |
| 2003/12/15 | 105,000 | 109,000 | 101,000 | 109,000 | 26,306 |
| 2003/12/12 | 105,000 | 105,000 | 96,800 | 98,200 | 35,309 |
| 2003/12/11 | 103,000 | 106,000 | 96,600 | 105,000 | 20,164 |
| 2003/12/10 | 106,000 | 108,000 | 101,000 | 104,000 | 13,644 |
| 2003/12/09 | 112,000 | 114,000 | 107,000 | 111,000 | 12,665 |
| 2003/12/08 | 115,000 | 116,000 | 108,000 | 110,000 | 18,008 |
| 2003/12/05 | 117,000 | 120,000 | 115,000 | 117,000 | 12,349 |
| 2003/12/04 | 120,000 | 122,000 | 116,000 | 116,000 | 14,522 |
| 2003/12/03 | 122,000 | 124,000 | 119,000 | 121,000 | 20,617 |
| 2003/12/02 | 129,000 | 133,000 | 122,000 | 122,000 | 36,206 |
| 2003/12/01 | 117,000 | 127,000 | 115,000 | 126,000 | 38,247 |
| 2003/11/28 | 124,000 | 132,000 | 118,000 | 125,000 | 59,122 |
| 2003/11/27 | 113,000 | 127,000 | 111,000 | 122,000 | 123,691 |
| 2003/11/26 | 97,900 | 107,000 | 97,100 | 107,000 | 38,141 |
| 2003/11/25 | 103,000 | 103,000 | 94,200 | 96,900 | 51,781 |
| 2003/11/25 | 1 -> 3.00 分割 | ||||
| 2003/11/21 | 260,999 | 284,999 | 253,000 | 281,000 | 16,287 |
| 2003/11/20 | 275,999 | 276,999 | 262,000 | 268,999 | 11,382 |
| 2003/11/19 | 258,999 | 275,000 | 256,000 | 263,000 | 10,592 |
| 2003/11/18 | 257,000 | 281,000 | 231,999 | 278,999 | 23,155 |
| 2003/11/17 | 266,999 | 277,999 | 255,000 | 255,000 | 17,917 |
| 2003/11/14 | 314,999 | 321,999 | 283,000 | 294,999 | 14,814 |
| 2003/11/13 | 311,000 | 329,000 | 306,999 | 322,999 | 19,927 |
| 2003/11/12 | 277,999 | 300,000 | 267,999 | 296,999 | 13,562 |
| 2003/11/11 | 265,000 | 276,999 | 265,000 | 266,000 | 13,580 |
| 2003/11/10 | 330,999 | 332,999 | 312,999 | 314,999 | 6,495 |
| 2003/11/07 | 318,000 | 337,000 | 311,000 | 334,999 | 11,506 |
| 2003/11/06 | 351,999 | 354,000 | 321,999 | 322,999 | 12,003 |
| 2003/11/05 | 365,000 | 365,000 | 346,000 | 350,999 | 6,798 |
| 2003/11/04 | 379,999 | 382,000 | 361,999 | 365,000 | 7,468 |
| 2003/10/31 | 361,999 | 373,000 | 358,999 | 367,999 | 6,334 |
| 2003/10/30 | 364,000 | 378,999 | 345,000 | 358,999 | 10,324 |
| 2003/10/29 | 383,999 | 396,999 | 347,000 | 372,000 | 22,215 |
| 2003/10/28 | 383,999 | 383,999 | 370,999 | 383,999 | 38,979 |
| 2003/10/27 | 333,999 | 333,999 | 333,999 | 333,999 | 605 |
| 2003/10/24 | 293,999 | 293,999 | 293,999 | 293,999 | 842 |
| 2003/10/23 | 278,999 | 291,000 | 254,000 | 254,000 | 17,713 |
| 2003/10/22 | 315,999 | 333,999 | 282,000 | 303,999 | 18,687 |
| 2003/10/21 | 378,999 | 378,999 | 308,000 | 309,000 | 33,152 |
| 2003/10/20 | 386,999 | 401,000 | 356,999 | 357,999 | 24,661 |
| 2003/10/17 | 369,999 | 409,000 | 359,999 | 391,000 | 52,390 |
| 2003/10/16 | 320,000 | 373,000 | 319,000 | 373,000 | 64,115 |
| 2003/10/15 | 328,000 | 338,999 | 306,999 | 322,999 | 74,850 |
| 2003/10/14 | 286,999 | 299,000 | 281,000 | 299,000 | 26,232 |
| 2003/10/10 | 242,999 | 258,999 | 238,000 | 258,999 | 72,045 |
| 2003/10/09 | 201,000 | 219,000 | 196,999 | 219,000 | 54,456 |
| 2003/10/08 | 199,000 | 203,999 | 189,000 | 189,000 | 32,634 |
| 2003/10/07 | 178,999 | 210,000 | 176,000 | 199,000 | 69,077 |
| 2003/10/06 | 183,000 | 184,000 | 177,999 | 180,000 | 5,645 |
| 2003/10/03 | 185,999 | 185,999 | 174,000 | 176,999 | 5,919 |
| 2003/10/02 | 167,999 | 187,999 | 166,000 | 183,000 | 13,236 |
| 2003/10/01 | 158,999 | 161,000 | 157,000 | 158,999 | 2,680 |
| 2003/09/30 | 159,999 | 163,000 | 158,000 | 159,999 | 2,935 |
| 2003/09/29 | 158,999 | 162,000 | 157,000 | 157,000 | 2,385 |
| 2003/09/26 | 149,999 | 162,000 | 146,000 | 159,999 | 4,035 |
| 2003/09/25 | 149,999 | 156,000 | 149,000 | 152,000 | 5,358 |
| 2003/09/24 | 172,000 | 176,999 | 158,000 | 158,000 | 9,973 |
| 2003/09/22 | 184,000 | 185,000 | 175,000 | 176,999 | 5,024 |
| 2003/09/19 | 190,000 | 190,000 | 182,000 | 183,000 | 7,013 |
| 2003/09/18 | 181,000 | 185,000 | 180,000 | 185,000 | 3,864 |
| 2003/09/17 | 187,999 | 190,000 | 183,000 | 184,000 | 11,912 |
| 2003/09/16 | 178,999 | 181,000 | 175,000 | 178,999 | 5,820 |
| 2003/09/12 | 175,000 | 176,999 | 171,000 | 176,999 | 5,619 |
| 2003/09/11 | 170,000 | 177,999 | 168,999 | 171,000 | 4,702 |
| 2003/09/10 | 168,999 | 176,000 | 167,000 | 173,000 | 6,145 |
| 2003/09/09 | 180,000 | 182,000 | 173,000 | 175,000 | 6,750 |
| 2003/09/08 | 167,000 | 178,999 | 166,000 | 174,000 | 11,666 |
| 2003/09/05 | 173,000 | 173,000 | 165,000 | 167,999 | 4,672 |
| 2003/09/04 | 177,999 | 180,000 | 170,000 | 170,000 | 10,181 |
| 2003/09/03 | 196,999 | 203,000 | 172,000 | 172,000 | 36,647 |
| 2003/09/02 | 158,999 | 185,999 | 156,000 | 182,000 | 38,054 |
| 2003/09/01 | 153,000 | 158,999 | 152,000 | 156,000 | 2,699 |
| 2003/08/29 | 152,000 | 154,000 | 150,999 | 152,000 | 1,716 |
| 2003/08/28 | 154,000 | 156,000 | 149,999 | 149,999 | 2,182 |
| 2003/08/27 | 157,000 | 164,000 | 155,000 | 156,000 | 3,670 |
| 2003/08/26 | 150,999 | 158,000 | 149,999 | 157,000 | 3,092 |
| 2003/08/25 | 158,999 | 159,999 | 153,000 | 154,000 | 2,385 |
| 2003/08/22 | 164,000 | 164,000 | 161,000 | 161,000 | 1,750 |
| 2003/08/21 | 162,000 | 165,000 | 161,000 | 164,000 | 2,202 |
| 2003/08/20 | 168,999 | 170,000 | 162,000 | 162,000 | 2,937 |
| 2003/08/19 | 172,000 | 172,000 | 167,999 | 170,000 | 6,745 |
| 2003/08/18 | 165,000 | 167,999 | 162,000 | 166,000 | 3,981 |
| 2003/08/15 | 170,000 | 175,000 | 161,000 | 163,000 | 4,498 |
| 2003/08/14 | 166,000 | 170,000 | 163,000 | 168,999 | 3,944 |
| 2003/08/13 | 168,999 | 175,000 | 167,000 | 167,999 | 6,298 |
| 2003/08/12 | 157,000 | 164,000 | 155,000 | 161,000 | 3,287 |
| 2003/08/11 | 149,999 | 156,000 | 147,000 | 155,000 | 2,350 |
| 2003/08/08 | 149,000 | 154,000 | 145,000 | 148,000 | 2,649 |
| 2003/08/07 | 156,000 | 156,000 | 146,000 | 148,000 | 3,284 |
| 2003/08/06 | 153,000 | 162,000 | 153,000 | 157,000 | 6,161 |
| 2003/08/05 | 152,000 | 166,000 | 147,000 | 161,000 | 8,583 |
| 2003/08/04 | 165,000 | 165,000 | 155,000 | 155,000 | 4,591 |
| 2003/08/01 | 176,000 | 176,000 | 167,000 | 171,000 | 3,405 |
| 2003/07/31 | 180,000 | 182,000 | 166,000 | 170,000 | 5,356 |
| 2003/07/30 | 186,999 | 186,999 | 181,000 | 182,000 | 3,041 |
| 2003/07/29 | 193,000 | 194,000 | 189,000 | 190,000 | 2,536 |
| 2003/07/28 | 194,999 | 195,999 | 191,000 | 192,000 | 2,601 |
| 2003/07/25 | 194,999 | 196,999 | 189,000 | 189,000 | 3,352 |
| 2003/07/24 | 200,000 | 201,000 | 194,000 | 198,000 | 3,131 |
| 2003/07/23 | 204,999 | 208,000 | 193,000 | 198,000 | 10,166 |
| 2003/07/22 | 193,000 | 200,000 | 186,999 | 199,000 | 7,303 |
| 2003/07/18 | 187,999 | 196,999 | 186,999 | 187,999 | 5,176 |
| 2003/07/17 | 192,000 | 196,999 | 187,999 | 187,999 | 4,142 |
| 2003/07/16 | 207,000 | 207,000 | 193,000 | 204,999 | 7,079 |
| 2003/07/15 | 214,999 | 221,999 | 193,000 | 200,000 | 9,729 |
| 2003/07/14 | 195,999 | 203,000 | 189,000 | 203,000 | 9,091 |
| 2003/07/11 | 196,999 | 203,999 | 184,000 | 184,000 | 10,247 |
| 2003/07/10 | 221,000 | 228,000 | 211,000 | 212,999 | 6,279 |
| 2003/07/09 | 230,000 | 247,000 | 219,000 | 232,999 | 16,775 |
| 2003/07/08 | 236,000 | 239,999 | 220,000 | 238,000 | 18,232 |
| 2003/07/07 | 178,999 | 200,000 | 176,999 | 200,000 | 17,028 |
| 2003/07/04 | 162,000 | 172,000 | 159,999 | 170,000 | 4,372 |
| 2003/07/03 | 168,999 | 176,999 | 158,999 | 164,000 | 9,126 |
| 2003/07/02 | 175,000 | 175,000 | 159,999 | 161,000 | 6,742 |
| 2003/07/01 | 167,000 | 176,999 | 164,000 | 168,999 | 11,548 |
| 2003/06/30 | 138,000 | 158,999 | 136,000 | 154,000 | 13,361 |
| 2003/06/27 | 135,000 | 140,999 | 130,000 | 139,000 | 8,897 |
| 2003/06/26 | 122,999 | 127,000 | 120,000 | 127,000 | 3,048 |
| 2003/06/25 | 131,999 | 132,999 | 125,000 | 126,000 | 3,859 |
| 2003/06/24 | 124,000 | 138,000 | 120,000 | 128,000 | 9,943 |
| 2003/06/23 | 118,000 | 124,000 | 115,000 | 124,000 | 4,848 |
| 2003/06/20 | 110,000 | 112,000 | 107,000 | 112,000 | 2,412 |
| 2003/06/19 | 113,000 | 115,000 | 106,000 | 112,000 | 5,160 |
| 2003/06/18 | 116,000 | 121,000 | 110,000 | 115,000 | 5,321 |
| 2003/06/17 | 131,000 | 131,999 | 112,000 | 118,000 | 8,981 |
| 2003/06/16 | 113,000 | 130,000 | 113,000 | 124,000 | 11,307 |
| 2003/06/13 | 108,000 | 120,000 | 102,000 | 117,000 | 13,942 |
| 2003/06/12 | 98,200 | 104,999 | 94,199 | 98,000 | 13,025 |
| 2003/06/11 | 91,200 | 94,199 | 90,100 | 94,199 | 6,544 |
| 2003/06/10 | 77,200 | 84,200 | 76,000 | 84,200 | 9,650 |
| 2003/06/09 | 73,700 | 74,300 | 70,400 | 74,200 | 2,031 |
| 2003/06/06 | 76,000 | 78,200 | 73,300 | 74,800 | 2,860 |
| 2003/06/05 | 75,000 | 79,000 | 74,000 | 76,000 | 4,132 |
| 2003/06/04 | 82,000 | 82,000 | 73,500 | 76,000 | 17,708 |
| 2003/06/03 | 72,000 | 72,000 | 72,000 | 72,000 | 577 |
| 2003/06/02 | 67,000 | 67,000 | 66,500 | 67,000 | 5,535 |
| 2003/05/30 | 62,000 | 62,000 | 61,000 | 62,000 | 5,777 |
| 2003/05/29 | 53,000 | 57,000 | 53,000 | 57,000 | 3,122 |
| 2003/05/28 | 52,200 | 52,800 | 51,500 | 52,000 | 1,916 |
| 2003/05/27 | 53,100 | 53,700 | 51,500 | 51,700 | 1,374 |
| 2003/05/26 | 54,000 | 54,400 | 53,000 | 53,800 | 1,607 |
| 2003/05/23 | 55,000 | 55,500 | 53,600 | 54,000 | 2,105 |
| 2003/05/22 | 52,000 | 54,200 | 52,000 | 53,600 | 2,213 |
| 2003/05/21 | 50,000 | 52,000 | 50,000 | 51,000 | 2,282 |
| 2003/05/20 | 49,550 | 50,300 | 49,250 | 49,750 | 1,759 |
| 2003/05/19 | 50,400 | 50,500 | 47,500 | 49,650 | 1,677 |
| 2003/05/16 | 49,400 | 50,400 | 48,750 | 50,000 | 1,640 |
| 2003/05/15 | 48,750 | 50,900 | 48,100 | 49,000 | 2,514 |
| 2003/05/14 | 47,000 | 48,650 | 47,000 | 48,000 | 1,808 |
| 2003/05/13 | 44,300 | 46,900 | 44,300 | 46,150 | 956 |
| 2003/05/12 | 45,950 | 46,300 | 44,000 | 44,300 | 902 |
| 2003/05/09 | 45,600 | 47,000 | 45,400 | 45,850 | 907 |
| 2003/05/08 | 48,000 | 48,400 | 45,100 | 45,500 | 1,172 |
| 2003/05/07 | 47,700 | 48,550 | 46,600 | 47,200 | 1,616 |
| 2003/05/06 | 42,650 | 46,500 | 42,650 | 46,500 | 1,822 |
| 2003/05/02 | 42,900 | 42,900 | 41,850 | 42,500 | 786 |
| 2003/05/01 | 41,500 | 43,600 | 41,000 | 42,750 | 1,179 |
| 2003/04/30 | 41,000 | 41,900 | 40,850 | 40,900 | 525 |
| 2003/04/28 | 42,300 | 42,300 | 41,000 | 41,000 | 548 |
| 2003/04/25 | 41,750 | 42,250 | 41,500 | 41,500 | 564 |
| 2003/04/24 | 43,450 | 43,550 | 41,600 | 41,800 | 863 |
| 2003/04/23 | 42,500 | 44,000 | 42,250 | 42,250 | 583 |
| 2003/04/22 | 44,000 | 44,000 | 42,600 | 42,650 | 360 |
| 2003/04/21 | 42,950 | 44,950 | 42,550 | 43,500 | 564 |
| 2003/04/18 | 43,500 | 43,500 | 42,100 | 42,550 | 337 |
| 2003/04/17 | 43,000 | 43,450 | 41,900 | 41,900 | 439 |
| 2003/04/16 | 42,300 | 43,500 | 42,300 | 42,400 | 455 |
| 2003/04/15 | 42,000 | 42,500 | 41,500 | 41,900 | 420 |
| 2003/04/14 | 41,800 | 42,200 | 41,100 | 41,600 | 443 |
| 2003/04/11 | 42,500 | 42,500 | 41,600 | 41,750 | 291 |
| 2003/04/10 | 42,000 | 42,500 | 41,500 | 41,500 | 361 |
| 2003/04/09 | 41,550 | 42,500 | 41,550 | 41,650 | 223 |
| 2003/04/08 | 41,300 | 42,500 | 41,300 | 41,550 | 205 |
| 2003/04/07 | 41,700 | 42,000 | 41,400 | 42,000 | 260 |
| 2003/04/04 | 41,150 | 42,000 | 41,000 | 41,700 | 524 |
| 2003/04/03 | 43,000 | 43,050 | 41,750 | 41,950 | 417 |
| 2003/04/02 | 41,750 | 42,500 | 41,700 | 42,500 | 317 |
| 2003/04/01 | 41,400 | 42,450 | 41,100 | 41,700 | 178 |
| 2003/03/31 | 42,800 | 42,850 | 41,800 | 41,800 | 398 |
| 2003/03/28 | 43,350 | 43,350 | 42,650 | 43,200 | 140 |
| 2003/03/27 | 43,850 | 43,900 | 42,900 | 43,350 | 322 |
| 2003/03/26 | 44,100 | 45,000 | 43,000 | 43,050 | 371 |
| 2003/03/25 | 44,150 | 46,050 | 43,600 | 43,800 | 609 |
| 2003/03/24 | 44,000 | 47,000 | 44,000 | 46,950 | 965 |
| 2003/03/20 | 41,050 | 43,500 | 41,050 | 43,000 | 682 |
| 2003/03/19 | 41,500 | 41,500 | 40,200 | 40,800 | 472 |
| 2003/03/18 | 42,600 | 42,600 | 41,500 | 41,500 | 270 |
| 2003/03/17 | 42,800 | 42,850 | 40,500 | 40,600 | 367 |
| 2003/03/14 | 43,000 | 43,900 | 42,950 | 43,050 | 726 |
| 2003/03/13 | 43,000 | 43,450 | 42,000 | 43,000 | 171 |
| 2003/03/12 | 39,950 | 42,600 | 39,950 | 42,600 | 838 |
| 2003/03/11 | 40,750 | 41,650 | 40,100 | 40,150 | 896 |
| 2003/03/10 | 43,550 | 43,550 | 43,550 | 43,550 | 341 |
| 2003/03/07 | 49,450 | 49,500 | 47,500 | 47,550 | 464 |
| 2003/03/06 | 49,450 | 49,900 | 49,450 | 49,850 | 279 |
| 2003/03/05 | 49,400 | 50,000 | 49,400 | 50,000 | 217 |
| 2003/03/04 | 49,900 | 50,500 | 49,600 | 50,200 | 182 |
| 2003/03/03 | 50,000 | 50,400 | 49,250 | 50,400 | 324 |
| 2003/02/28 | 49,200 | 49,550 | 48,900 | 49,100 | 316 |
| 2003/02/27 | 50,500 | 50,500 | 49,200 | 49,200 | 419 |
| 2003/02/26 | 51,800 | 51,800 | 50,200 | 50,200 | 243 |
| 2003/02/25 | 50,200 | 51,200 | 50,200 | 50,300 | 436 |
| 2003/02/24 | 51,600 | 51,600 | 50,500 | 50,700 | 305 |
| 2003/02/21 | 54,200 | 55,000 | 52,000 | 52,200 | 311 |
| 2003/02/20 | 54,000 | 55,600 | 53,400 | 54,000 | 278 |
| 2003/02/19 | 55,900 | 55,900 | 54,300 | 54,400 | 261 |
| 2003/02/18 | 55,100 | 56,000 | 54,200 | 55,900 | 310 |
| 2003/02/17 | 56,000 | 56,000 | 55,500 | 55,600 | 266 |
| 2003/02/14 | 55,200 | 56,100 | 54,500 | 55,400 | 530 |
| 2003/02/13 | 55,800 | 56,400 | 55,000 | 55,700 | 219 |
| 2003/02/12 | 55,000 | 56,400 | 54,000 | 56,000 | 293 |
| 2003/02/10 | 55,000 | 55,600 | 54,400 | 54,500 | 230 |
| 2003/02/07 | 55,000 | 56,500 | 53,600 | 54,900 | 388 |
| 2003/02/06 | 56,000 | 56,000 | 53,000 | 54,000 | 504 |
| 2003/02/05 | 53,800 | 56,300 | 53,800 | 55,000 | 528 |
| 2003/02/04 | 56,800 | 57,500 | 54,900 | 55,800 | 971 |
| 2003/02/03 | 50,700 | 55,000 | 50,200 | 55,000 | 962 |
| 2003/01/31 | 50,300 | 52,500 | 49,450 | 51,700 | 635 |
| 2003/01/30 | 49,500 | 51,900 | 49,100 | 51,300 | 613 |
| 2003/01/29 | 53,600 | 53,600 | 50,000 | 50,200 | 586 |
| 2003/01/28 | 55,400 | 55,900 | 52,200 | 52,600 | 962 |
| 2003/01/27 | 57,700 | 58,000 | 56,500 | 56,900 | 1,699 |
| 2003/01/24 | 50,600 | 53,700 | 50,500 | 53,700 | 1,646 |
| 2003/01/23 | 50,000 | 51,000 | 49,400 | 50,100 | 1,126 |
| 2003/01/22 | 52,000 | 52,000 | 51,100 | 51,500 | 716 |
| 2003/01/21 | 50,000 | 52,000 | 50,000 | 52,000 | 1,121 |
| 2003/01/20 | 48,650 | 50,800 | 48,650 | 49,500 | 918 |
| 2003/01/17 | 47,350 | 49,500 | 47,350 | 48,550 | 751 |
| 2003/01/16 | 49,300 | 49,300 | 47,500 | 47,750 | 1,146 |
| 2003/01/15 | 47,050 | 49,200 | 46,300 | 49,200 | 1,487 |
| 2003/01/14 | 45,800 | 50,500 | 45,650 | 46,250 | 3,099 |
| 2003/01/10 | 47,500 | 48,050 | 47,000 | 47,000 | 3,020 |
| 2003/01/09 | 52,000 | 52,000 | 52,000 | 52,000 | 146 |
| 2003/01/08 | 58,900 | 58,900 | 57,000 | 57,000 | 680 |
| 2003/01/07 | 61,900 | 61,900 | 59,000 | 59,200 | 697 |
| 2003/01/06 | 62,300 | 62,500 | 61,000 | 61,100 | 423 |