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 |
|---|---|---|---|---|---|
| 2004/12/30 | 39,800 | 40,000 | 39,550 | 40,000 | 33,972 |
| 2004/12/29 | 40,200 | 40,250 | 39,500 | 39,700 | 94,957 |
| 2004/12/28 | 37,400 | 39,500 | 37,300 | 39,500 | 96,277 |
| 2004/12/27 | 37,800 | 37,900 | 37,300 | 37,350 | 53,458 |
| 2004/12/24 | 37,850 | 38,100 | 37,700 | 37,900 | 50,659 |
| 2004/12/22 | 37,800 | 38,000 | 37,500 | 37,800 | 44,019 |
| 2004/12/21 | 37,550 | 37,900 | 37,500 | 37,550 | 39,771 |
| 2004/12/20 | 37,650 | 38,250 | 37,300 | 37,700 | 43,938 |
| 2004/12/17 | 37,000 | 38,000 | 36,900 | 37,750 | 54,654 |
| 2004/12/16 | 37,550 | 37,650 | 36,800 | 37,250 | 70,757 |
| 2004/12/15 | 38,000 | 38,200 | 37,600 | 37,750 | 29,858 |
| 2004/12/14 | 38,050 | 38,800 | 37,450 | 38,050 | 43,052 |
| 2004/12/13 | 38,400 | 38,600 | 38,050 | 38,100 | 31,245 |
| 2004/12/10 | 38,850 | 39,150 | 38,550 | 38,650 | 28,038 |
| 2004/12/09 | 39,100 | 39,250 | 38,400 | 38,850 | 35,479 |
| 2004/12/08 | 38,500 | 39,350 | 38,500 | 39,050 | 26,996 |
| 2004/12/07 | 39,700 | 39,750 | 38,900 | 38,950 | 45,760 |
| 2004/12/06 | 39,750 | 40,100 | 39,450 | 39,850 | 29,968 |
| 2004/12/03 | 40,850 | 40,950 | 39,950 | 40,050 | 37,640 |
| 2004/12/02 | 41,200 | 41,300 | 40,700 | 40,850 | 32,605 |
| 2004/12/01 | 40,800 | 41,600 | 40,500 | 40,650 | 52,871 |
| 2004/11/30 | 41,350 | 41,750 | 40,800 | 40,900 | 37,480 |
| 2004/11/29 | 41,000 | 41,900 | 40,900 | 41,600 | 41,869 |
| 2004/11/26 | 41,000 | 41,150 | 40,700 | 40,850 | 20,075 |
| 2004/11/25 | 41,150 | 41,300 | 40,700 | 40,950 | 21,464 |
| 2004/11/24 | 41,200 | 41,750 | 41,100 | 41,100 | 26,681 |
| 2004/11/22 | 40,700 | 41,250 | 40,550 | 41,250 | 35,466 |
| 2004/11/19 | 42,400 | 42,500 | 41,450 | 41,600 | 43,419 |
| 2004/11/18 | 42,650 | 42,900 | 41,750 | 42,450 | 102,132 |
| 2004/11/17 | 41,100 | 42,300 | 40,900 | 42,150 | 72,612 |
| 2004/11/16 | 42,300 | 42,350 | 41,200 | 41,500 | 60,992 |
| 2004/11/15 | 41,200 | 42,250 | 41,000 | 42,000 | 128,000 |
| 2004/11/12 | 39,100 | 40,400 | 39,050 | 40,400 | 62,419 |
| 2004/11/11 | 39,450 | 40,350 | 38,700 | 38,700 | 91,218 |
| 2004/11/10 | 38,650 | 39,150 | 38,500 | 39,050 | 35,437 |
| 2004/11/09 | 39,200 | 39,300 | 38,400 | 38,750 | 30,975 |
| 2004/11/08 | 39,750 | 39,800 | 39,000 | 39,000 | 26,747 |
| 2004/11/05 | 39,950 | 39,950 | 39,500 | 39,750 | 38,695 |
| 2004/11/04 | 40,100 | 40,150 | 39,150 | 39,200 | 38,400 |
| 2004/11/02 | 38,800 | 39,450 | 38,550 | 39,300 | 44,470 |
| 2004/11/01 | 38,500 | 38,900 | 38,000 | 38,150 | 46,528 |
| 2004/10/29 | 40,150 | 40,250 | 39,250 | 39,450 | 59,538 |
| 2004/10/28 | 40,550 | 40,700 | 40,300 | 40,450 | 33,924 |
| 2004/10/27 | 41,250 | 41,250 | 40,100 | 40,150 | 47,480 |
| 2004/10/26 | 40,200 | 40,700 | 40,050 | 40,450 | 34,951 |
| 2004/10/25 | 40,100 | 40,750 | 40,050 | 40,200 | 34,503 |
| 2004/10/22 | 41,150 | 41,200 | 40,300 | 41,100 | 46,588 |
| 2004/10/21 | 41,500 | 41,800 | 40,650 | 40,700 | 54,473 |
| 2004/10/20 | 41,900 | 42,150 | 40,650 | 41,650 | 67,248 |
| 2004/10/19 | 42,700 | 42,900 | 42,200 | 42,300 | 30,093 |
| 2004/10/18 | 43,100 | 43,550 | 41,800 | 42,450 | 81,085 |
| 2004/10/15 | 40,400 | 42,600 | 40,350 | 42,300 | 84,816 |
| 2004/10/14 | 41,150 | 41,350 | 40,700 | 40,700 | 50,174 |
| 2004/10/13 | 42,350 | 43,100 | 41,950 | 41,950 | 34,149 |
| 2004/10/12 | 43,350 | 43,600 | 41,850 | 41,950 | 41,532 |
| 2004/10/08 | 43,000 | 43,400 | 42,950 | 43,400 | 41,104 |
| 2004/10/07 | 44,150 | 44,400 | 43,400 | 43,550 | 72,249 |
| 2004/10/06 | 42,200 | 43,750 | 42,150 | 43,750 | 60,740 |
| 2004/10/05 | 43,200 | 43,300 | 42,350 | 42,600 | 40,001 |
| 2004/10/04 | 43,800 | 44,450 | 42,700 | 42,900 | 59,386 |
| 2004/10/01 | 43,500 | 43,850 | 43,100 | 43,400 | 36,669 |
| 2004/09/30 | 41,300 | 43,500 | 41,150 | 43,100 | 41,307 |
| 2004/09/29 | 42,000 | 42,000 | 40,450 | 40,650 | 31,914 |
| 2004/09/28 | 41,000 | 41,650 | 41,000 | 41,250 | 21,791 |
| 2004/09/27 | 42,350 | 42,600 | 41,100 | 42,100 | 36,742 |
| 2004/09/24 | 43,600 | 43,700 | 42,500 | 42,650 | 65,076 |
| 2004/09/22 | 43,400 | 44,500 | 42,100 | 44,400 | 62,718 |
| 2004/09/21 | 44,000 | 44,800 | 42,700 | 43,100 | 53,252 |
| 2004/09/17 | 44,900 | 45,500 | 44,100 | 44,250 | 46,934 |
| 2004/09/16 | 45,200 | 45,800 | 44,200 | 44,950 | 74,946 |
| 2004/09/15 | 47,150 | 47,400 | 45,350 | 45,600 | 72,217 |
| 2004/09/14 | 48,800 | 48,800 | 47,500 | 47,550 | 36,320 |
| 2004/09/13 | 48,300 | 49,100 | 48,200 | 48,400 | 58,429 |
| 2004/09/10 | 47,100 | 47,950 | 46,200 | 47,950 | 68,371 |
| 2004/09/09 | 48,500 | 49,350 | 47,500 | 47,500 | 53,762 |
| 2004/09/08 | 50,000 | 50,900 | 48,900 | 48,900 | 111,149 |
| 2004/09/07 | 49,350 | 49,500 | 47,900 | 49,200 | 99,748 |
| 2004/09/06 | 48,000 | 49,950 | 47,850 | 49,000 | 151,347 |
| 2004/09/03 | 47,900 | 48,500 | 47,100 | 47,700 | 136,972 |
| 2004/09/02 | 45,600 | 47,650 | 45,150 | 47,600 | 147,175 |
| 2004/09/01 | 45,000 | 45,450 | 44,850 | 45,450 | 58,113 |
| 2004/08/31 | 44,450 | 45,100 | 44,200 | 44,850 | 31,821 |
| 2004/08/30 | 45,300 | 45,450 | 44,600 | 45,100 | 77,168 |
| 2004/08/27 | 43,000 | 44,750 | 42,950 | 44,500 | 90,760 |
| 2004/08/26 | 42,850 | 43,800 | 42,750 | 42,850 | 63,499 |
| 2004/08/25 | 42,650 | 42,750 | 41,600 | 42,450 | 40,532 |
| 2004/08/24 | 42,500 | 42,650 | 41,700 | 42,550 | 30,163 |
| 2004/08/23 | 42,550 | 43,200 | 42,150 | 42,350 | 28,021 |
| 2004/08/20 | 42,000 | 43,150 | 41,600 | 42,150 | 51,821 |
| 2004/08/19 | 40,700 | 42,450 | 40,100 | 42,200 | 62,652 |
| 2004/08/18 | 41,000 | 41,100 | 39,600 | 39,900 | 44,142 |
| 2004/08/17 | 41,950 | 41,950 | 40,950 | 41,350 | 27,549 |
| 2004/08/16 | 41,200 | 41,800 | 40,700 | 41,100 | 39,939 |
| 2004/08/13 | 42,000 | 42,300 | 41,050 | 41,600 | 56,290 |
| 2004/08/12 | 42,500 | 43,500 | 41,950 | 42,400 | 50,544 |
| 2004/08/11 | 44,600 | 44,600 | 41,750 | 42,500 | 116,734 |
| 2004/08/10 | 41,200 | 44,550 | 41,100 | 43,600 | 174,247 |
| 2004/08/09 | 37,750 | 41,200 | 37,600 | 40,800 | 173,741 |
| 2004/08/06 | 38,000 | 39,900 | 36,300 | 38,550 | 212,684 |
| 2004/08/06 | 1 -> 3.00 分割 | ||||
| 2004/08/05 | 116,000 | 117,000 | 112,000 | 113,000 | 67,171 |
| 2004/08/04 | 115,000 | 119,000 | 110,000 | 117,000 | 66,336 |
| 2004/08/03 | 123,000 | 124,000 | 116,000 | 118,000 | 50,657 |
| 2004/08/02 | 126,000 | 126,000 | 120,000 | 122,000 | 33,703 |
| 2004/07/30 | 125,000 | 127,000 | 124,000 | 126,000 | 17,092 |
| 2004/07/29 | 127,000 | 128,000 | 123,000 | 123,000 | 35,165 |
| 2004/07/28 | 127,000 | 129,000 | 124,000 | 127,000 | 49,883 |
| 2004/07/27 | 133,000 | 134,000 | 123,000 | 123,000 | 124,987 |
| 2004/07/26 | 136,000 | 141,000 | 132,000 | 134,000 | 440,988 |
| 2004/07/23 | 123,000 | 124,000 | 120,000 | 124,000 | 28,515 |
| 2004/07/22 | 117,000 | 123,000 | 117,000 | 121,000 | 33,095 |
| 2004/07/21 | 120,000 | 124,000 | 119,000 | 121,000 | 36,431 |
| 2004/07/20 | 117,000 | 120,000 | 117,000 | 117,000 | 21,440 |
| 2004/07/16 | 117,000 | 121,000 | 113,000 | 120,000 | 38,518 |
| 2004/07/15 | 123,000 | 124,000 | 116,000 | 117,000 | 40,405 |
| 2004/07/14 | 127,000 | 128,000 | 122,000 | 122,000 | 26,903 |
| 2004/07/13 | 129,000 | 129,000 | 125,000 | 125,000 | 35,970 |
| 2004/07/12 | 127,000 | 133,000 | 124,000 | 130,000 | 78,889 |
| 2004/07/09 | 120,000 | 124,000 | 118,000 | 124,000 | 41,567 |
| 2004/07/08 | 122,000 | 124,000 | 118,000 | 118,000 | 40,330 |
| 2004/07/07 | 115,000 | 125,000 | 112,000 | 123,000 | 93,122 |
| 2004/07/06 | 127,000 | 130,000 | 112,000 | 119,000 | 73,352 |
| 2004/07/05 | 131,000 | 132,000 | 127,000 | 129,000 | 43,891 |
| 2004/07/02 | 127,000 | 135,000 | 126,000 | 133,000 | 57,785 |
| 2004/07/01 | 137,000 | 139,000 | 130,000 | 131,000 | 80,413 |
| 2004/06/30 | 130,000 | 134,000 | 129,000 | 133,000 | 45,394 |
| 2004/06/29 | 132,000 | 133,000 | 128,000 | 131,000 | 51,388 |
| 2004/06/28 | 127,000 | 135,000 | 125,000 | 131,000 | 160,289 |
| 2004/06/25 | 120,000 | 126,000 | 119,000 | 125,000 | 59,124 |
| 2004/06/24 | 116,000 | 125,000 | 114,000 | 122,000 | 69,760 |
| 2004/06/23 | 120,000 | 120,000 | 113,000 | 114,000 | 25,193 |
| 2004/06/22 | 122,000 | 122,000 | 118,000 | 119,000 | 32,397 |
| 2004/06/21 | 123,000 | 125,000 | 121,000 | 123,000 | 54,005 |
| 2004/06/18 | 122,000 | 124,000 | 116,000 | 120,000 | 113,758 |
| 2004/06/17 | 112,000 | 126,000 | 110,000 | 126,000 | 167,993 |
| 2004/06/16 | 112,000 | 113,000 | 110,000 | 110,000 | 26,874 |
| 2004/06/15 | 111,000 | 112,000 | 108,000 | 111,000 | 32,535 |
| 2004/06/14 | 108,000 | 114,000 | 108,000 | 111,000 | 82,916 |
| 2004/06/11 | 106,000 | 110,000 | 106,000 | 106,000 | 33,430 |
| 2004/06/10 | 105,000 | 107,000 | 104,000 | 107,000 | 16,034 |
| 2004/06/09 | 106,000 | 107,000 | 105,000 | 107,000 | 9,537 |
| 2004/06/08 | 109,000 | 110,000 | 106,000 | 108,000 | 18,252 |
| 2004/06/07 | 104,000 | 108,000 | 104,000 | 107,000 | 24,895 |
| 2004/06/04 | 104,000 | 105,000 | 102,000 | 104,000 | 13,413 |
| 2004/06/03 | 106,000 | 108,000 | 103,000 | 104,000 | 20,144 |
| 2004/06/02 | 108,000 | 108,000 | 105,000 | 105,000 | 16,537 |
| 2004/06/01 | 109,000 | 112,000 | 107,000 | 108,000 | 49,820 |
| 2004/05/31 | 104,000 | 113,000 | 102,000 | 112,000 | 53,441 |
| 2004/05/28 | 106,000 | 106,000 | 103,000 | 104,000 | 15,908 |
| 2004/05/27 | 105,000 | 106,000 | 103,000 | 104,000 | 12,514 |
| 2004/05/26 | 110,000 | 111,000 | 105,000 | 105,000 | 44,944 |
| 2004/05/25 | 107,000 | 108,000 | 104,000 | 106,000 | 29,608 |
| 2004/05/24 | 106,000 | 108,000 | 104,000 | 106,000 | 29,792 |
| 2004/05/21 | 103,000 | 105,000 | 101,000 | 105,000 | 24,879 |
| 2004/05/20 | 100,000 | 105,000 | 99,600 | 101,000 | 48,373 |
| 2004/05/19 | 102,000 | 107,000 | 98,500 | 104,000 | 55,521 |
| 2004/05/18 | 91,000 | 98,700 | 89,600 | 98,100 | 50,003 |
| 2004/05/17 | 99,500 | 100,000 | 86,600 | 89,600 | 74,416 |
| 2004/05/14 | 106,000 | 106,000 | 99,300 | 102,000 | 36,455 |
| 2004/05/13 | 110,000 | 111,000 | 103,000 | 103,000 | 49,203 |
| 2004/05/12 | 107,000 | 112,000 | 104,000 | 110,000 | 62,680 |
| 2004/05/11 | 99,000 | 110,000 | 98,500 | 101,000 | 80,806 |
| 2004/05/10 | 118,000 | 121,000 | 103,000 | 103,000 | 74,514 |
| 2004/05/07 | 122,000 | 126,000 | 121,000 | 123,000 | 22,909 |
| 2004/05/06 | 130,000 | 131,000 | 124,000 | 124,000 | 24,869 |
| 2004/04/30 | 128,000 | 131,000 | 127,000 | 130,000 | 32,847 |
| 2004/04/28 | 134,000 | 138,000 | 130,000 | 130,000 | 51,378 |
| 2004/04/27 | 130,000 | 137,000 | 128,000 | 136,000 | 45,790 |
| 2004/04/26 | 132,000 | 133,000 | 129,000 | 130,000 | 25,489 |
| 2004/04/23 | 135,000 | 135,000 | 131,000 | 133,000 | 25,086 |
| 2004/04/22 | 138,000 | 139,000 | 131,000 | 134,000 | 35,077 |
| 2004/04/21 | 137,000 | 140,000 | 133,000 | 135,000 | 32,649 |
| 2004/04/20 | 133,000 | 139,000 | 130,000 | 139,000 | 43,727 |
| 2004/04/19 | 136,000 | 137,000 | 129,000 | 133,000 | 34,719 |
| 2004/04/16 | 137,000 | 139,000 | 133,000 | 135,000 | 43,030 |
| 2004/04/15 | 142,000 | 144,000 | 133,000 | 135,000 | 53,694 |
| 2004/04/14 | 140,000 | 142,000 | 138,000 | 141,000 | 34,622 |
| 2004/04/13 | 146,000 | 147,000 | 140,000 | 142,000 | 49,319 |
| 2004/04/12 | 140,000 | 145,000 | 140,000 | 143,000 | 62,502 |
| 2004/04/09 | 143,000 | 144,000 | 133,000 | 136,000 | 109,427 |
| 2004/04/08 | 147,000 | 148,000 | 144,000 | 147,000 | 74,379 |
| 2004/04/07 | 139,000 | 149,000 | 137,000 | 142,000 | 138,284 |
| 2004/04/06 | 148,000 | 149,000 | 139,000 | 141,000 | 111,654 |
| 2004/04/05 | 144,000 | 150,000 | 141,000 | 147,000 | 192,858 |
| 2004/04/02 | 142,000 | 147,000 | 135,000 | 138,000 | 251,842 |
| 2004/04/01 | 123,000 | 141,000 | 121,000 | 138,000 | 335,256 |
| 2004/03/31 | 119,000 | 122,000 | 118,000 | 121,000 | 20,946 |
| 2004/03/30 | 123,000 | 123,000 | 118,000 | 119,000 | 32,810 |
| 2004/03/29 | 117,000 | 121,000 | 116,000 | 121,000 | 45,399 |
| 2004/03/26 | 118,000 | 120,000 | 115,000 | 115,000 | 29,493 |
| 2004/03/25 | 120,000 | 121,000 | 116,000 | 117,000 | 43,750 |
| 2004/03/24 | 118,000 | 120,000 | 114,000 | 117,000 | 47,639 |
| 2004/03/23 | 113,000 | 116,000 | 111,000 | 115,000 | 49,743 |
| 2004/03/22 | 119,000 | 123,000 | 112,000 | 112,000 | 71,845 |
| 2004/03/19 | 118,000 | 122,000 | 117,000 | 120,000 | 41,387 |
| 2004/03/18 | 127,000 | 128,000 | 117,000 | 118,000 | 59,724 |
| 2004/03/17 | 127,000 | 129,000 | 121,000 | 123,000 | 103,809 |
| 2004/03/16 | 107,000 | 124,000 | 105,000 | 121,000 | 159,267 |
| 2004/03/15 | 107,000 | 108,000 | 106,000 | 108,000 | 20,141 |
| 2004/03/12 | 102,000 | 104,000 | 101,000 | 103,000 | 15,466 |
| 2004/03/11 | 104,000 | 105,000 | 103,000 | 103,000 | 12,288 |
| 2004/03/10 | 106,000 | 106,000 | 104,000 | 105,000 | 11,376 |
| 2004/03/09 | 106,000 | 108,000 | 105,000 | 106,000 | 14,436 |
| 2004/03/08 | 108,000 | 109,000 | 105,000 | 106,000 | 16,993 |
| 2004/03/05 | 108,000 | 109,000 | 106,000 | 107,000 | 17,782 |
| 2004/03/04 | 106,000 | 109,000 | 105,000 | 107,000 | 20,241 |
| 2004/03/03 | 107,000 | 108,000 | 105,000 | 106,000 | 13,163 |
| 2004/03/02 | 111,000 | 112,000 | 106,000 | 108,000 | 21,982 |
| 2004/03/01 | 105,000 | 108,000 | 105,000 | 108,000 | 22,036 |
| 2004/02/27 | 104,000 | 106,000 | 102,000 | 104,000 | 18,457 |
| 2004/02/26 | 101,000 | 104,000 | 100,000 | 104,000 | 16,943 |
| 2004/02/25 | 100,000 | 104,000 | 99,500 | 100,000 | 39,272 |
| 2004/02/24 | 107,000 | 108,000 | 104,000 | 104,000 | 13,794 |
| 2004/02/23 | 107,000 | 108,000 | 106,000 | 108,000 | 12,407 |
| 2004/02/20 | 107,000 | 108,000 | 106,000 | 106,000 | 8,454 |
| 2004/02/19 | 110,000 | 111,000 | 106,000 | 108,000 | 17,010 |
| 2004/02/18 | 113,000 | 114,000 | 109,000 | 110,000 | 21,009 |
| 2004/02/17 | 109,000 | 114,000 | 108,000 | 111,000 | 28,194 |
| 2004/02/16 | 112,000 | 113,000 | 109,000 | 109,000 | 20,121 |
| 2004/02/13 | 108,000 | 113,000 | 106,000 | 112,000 | 32,278 |
| 2004/02/12 | 107,000 | 108,000 | 106,000 | 106,000 | 11,630 |
| 2004/02/10 | 107,000 | 108,000 | 103,000 | 105,000 | 15,150 |
| 2004/02/09 | 109,000 | 112,000 | 106,000 | 107,000 | 19,615 |
| 2004/02/06 | 107,000 | 109,000 | 105,000 | 106,000 | 16,715 |
| 2004/02/05 | 99,100 | 106,000 | 99,100 | 105,000 | 25,630 |
| 2004/02/04 | 110,000 | 111,000 | 102,000 | 102,000 | 31,507 |
| 2004/02/03 | 113,000 | 115,000 | 108,000 | 110,000 | 29,004 |
| 2004/02/02 | 114,000 | 117,000 | 113,000 | 114,000 | 28,621 |
| 2004/01/30 | 120,000 | 121,000 | 114,000 | 116,000 | 38,491 |
| 2004/01/29 | 120,000 | 123,000 | 118,000 | 121,000 | 29,502 |
| 2004/01/28 | 117,000 | 125,000 | 113,000 | 122,000 | 120,512 |
| 2004/01/27 | 126,000 | 129,000 | 119,000 | 120,000 | 58,192 |
| 2004/01/26 | 126,000 | 127,000 | 122,000 | 126,000 | 35,748 |
| 2004/01/23 | 119,000 | 126,000 | 118,000 | 125,000 | 38,363 |
| 2004/01/22 | 124,000 | 126,000 | 117,000 | 120,000 | 32,180 |
| 2004/01/21 | 127,000 | 129,000 | 120,000 | 120,000 | 46,401 |
| 2004/01/20 | 118,000 | 133,000 | 117,000 | 125,000 | 152,928 |
| 2004/01/19 | 114,000 | 116,000 | 113,000 | 114,000 | 16,176 |
| 2004/01/16 | 112,000 | 114,000 | 111,000 | 112,000 | 9,348 |
| 2004/01/15 | 116,000 | 117,000 | 111,000 | 111,000 | 14,381 |
| 2004/01/14 | 116,000 | 118,000 | 114,000 | 114,000 | 15,641 |
| 2004/01/13 | 120,000 | 121,000 | 116,000 | 118,000 | 11,109 |
| 2004/01/09 | 118,000 | 120,000 | 115,000 | 119,000 | 14,967 |
| 2004/01/08 | 116,000 | 123,000 | 113,000 | 115,000 | 54,497 |
| 2004/01/07 | 110,000 | 116,000 | 110,000 | 116,000 | 17,070 |
| 2004/01/06 | 117,000 | 117,000 | 110,000 | 112,000 | 14,850 |
| 2004/01/05 | 113,000 | 116,000 | 112,000 | 114,000 | 9,402 |