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 |
|---|---|---|---|---|---|
| 2005/12/30 | 81,100 | 82,200 | 78,100 | 79,800 | 179,441 |
| 2005/12/29 | 77,500 | 81,200 | 77,100 | 80,700 | 290,138 |
| 2005/12/28 | 75,700 | 76,700 | 75,300 | 76,300 | 100,910 |
| 2005/12/27 | 74,800 | 76,300 | 74,200 | 74,900 | 100,077 |
| 2005/12/26 | 76,600 | 78,000 | 75,800 | 76,500 | 217,132 |
| 2005/12/22 | 74,000 | 75,600 | 73,100 | 75,100 | 267,056 |
| 2005/12/21 | 72,100 | 74,800 | 70,900 | 73,300 | 313,433 |
| 2005/12/20 | 68,800 | 71,500 | 68,100 | 71,100 | 153,188 |
| 2005/12/19 | 69,200 | 69,300 | 67,200 | 69,000 | 112,645 |
| 2005/12/16 | 69,000 | 70,100 | 67,900 | 69,200 | 104,177 |
| 2005/12/15 | 69,200 | 70,700 | 68,500 | 68,500 | 97,304 |
| 2005/12/14 | 71,300 | 71,400 | 69,200 | 70,400 | 129,894 |
| 2005/12/13 | 71,000 | 71,200 | 68,700 | 71,100 | 143,599 |
| 2005/12/12 | 72,700 | 73,700 | 70,600 | 71,000 | 271,297 |
| 2005/12/09 | 67,600 | 70,500 | 67,100 | 70,500 | 437,661 |
| 2005/12/08 | 66,000 | 66,300 | 62,600 | 65,500 | 365,980 |
| 2005/12/07 | 71,900 | 73,100 | 66,300 | 66,400 | 498,343 |
| 2005/12/06 | 77,000 | 78,300 | 69,900 | 71,600 | 506,574 |
| 2005/12/05 | 73,800 | 81,800 | 72,700 | 77,000 | 447,238 |
| 2005/12/02 | 67,900 | 72,600 | 65,300 | 72,600 | 418,026 |
| 2005/12/01 | 64,000 | 67,900 | 63,400 | 67,600 | 161,796 |
| 2005/11/30 | 65,700 | 65,700 | 64,100 | 65,000 | 70,807 |
| 2005/11/29 | 65,000 | 67,000 | 64,500 | 65,200 | 123,885 |
| 2005/11/28 | 66,200 | 66,500 | 64,400 | 65,200 | 91,394 |
| 2005/11/25 | 65,300 | 67,200 | 65,100 | 66,700 | 132,686 |
| 2005/11/24 | 68,000 | 68,300 | 67,000 | 67,300 | 78,487 |
| 2005/11/22 | 66,500 | 67,200 | 65,800 | 67,200 | 46,971 |
| 2005/11/21 | 68,100 | 68,100 | 66,100 | 66,500 | 116,642 |
| 2005/11/18 | 68,000 | 69,000 | 66,400 | 67,200 | 218,005 |
| 2005/11/17 | 63,500 | 65,800 | 62,600 | 65,300 | 196,387 |
| 2005/11/16 | 62,400 | 63,800 | 61,100 | 63,300 | 128,652 |
| 2005/11/15 | 64,600 | 65,000 | 62,700 | 63,400 | 122,915 |
| 2005/11/14 | 65,400 | 66,700 | 64,000 | 64,400 | 249,272 |
| 2005/11/11 | 62,100 | 64,900 | 61,500 | 64,400 | 124,125 |
| 2005/11/10 | 63,300 | 64,000 | 60,000 | 61,100 | 115,632 |
| 2005/11/09 | 61,400 | 64,000 | 60,200 | 63,200 | 123,540 |
| 2005/11/08 | 64,700 | 65,500 | 61,600 | 61,800 | 168,354 |
| 2005/11/07 | 60,100 | 64,200 | 60,100 | 64,200 | 232,237 |
| 2005/11/04 | 59,000 | 59,300 | 57,800 | 59,200 | 120,617 |
| 2005/11/02 | 59,800 | 59,900 | 57,600 | 58,000 | 116,263 |
| 2005/11/01 | 58,800 | 59,500 | 58,400 | 59,400 | 85,338 |
| 2005/10/31 | 59,500 | 59,500 | 56,700 | 57,700 | 190,723 |
| 2005/10/28 | 57,200 | 60,500 | 55,800 | 59,500 | 381,968 |
| 2005/10/27 | 54,200 | 57,700 | 53,600 | 57,700 | 321,232 |
| 2005/10/26 | 51,500 | 53,400 | 50,700 | 52,700 | 167,875 |
| 2005/10/25 | 51,000 | 51,900 | 50,300 | 51,000 | 150,897 |
| 2005/10/24 | 49,550 | 50,100 | 49,100 | 50,000 | 118,708 |
| 2005/10/21 | 48,000 | 49,150 | 47,650 | 49,150 | 89,847 |
| 2005/10/20 | 47,650 | 48,500 | 47,250 | 48,500 | 86,361 |
| 2005/10/19 | 48,500 | 48,750 | 46,800 | 47,450 | 76,207 |
| 2005/10/18 | 48,250 | 48,950 | 48,100 | 48,900 | 68,750 |
| 2005/10/17 | 48,650 | 48,750 | 47,600 | 48,150 | 31,098 |
| 2005/10/14 | 48,250 | 49,150 | 47,350 | 48,050 | 118,884 |
| 2005/10/13 | 48,300 | 48,350 | 47,350 | 48,250 | 73,854 |
| 2005/10/12 | 47,900 | 48,950 | 47,100 | 48,000 | 140,249 |
| 2005/10/11 | 44,600 | 46,750 | 44,600 | 46,700 | 76,413 |
| 2005/10/07 | 44,600 | 45,250 | 44,200 | 44,500 | 84,561 |
| 2005/10/06 | 45,000 | 46,000 | 44,900 | 44,900 | 61,950 |
| 2005/10/05 | 46,350 | 46,950 | 45,500 | 45,750 | 79,619 |
| 2005/10/04 | 48,000 | 48,100 | 46,650 | 47,150 | 84,421 |
| 2005/10/03 | 48,250 | 49,100 | 47,700 | 48,350 | 205,476 |
| 2005/09/30 | 46,600 | 47,800 | 46,100 | 47,450 | 190,156 |
| 2005/09/29 | 44,050 | 45,900 | 43,350 | 45,800 | 164,630 |
| 2005/09/28 | 42,400 | 43,400 | 41,850 | 43,250 | 56,167 |
| 2005/09/27 | 43,300 | 43,400 | 42,000 | 42,450 | 47,351 |
| 2005/09/26 | 43,000 | 43,700 | 42,750 | 43,250 | 53,159 |
| 2005/09/22 | 43,200 | 43,300 | 42,450 | 42,950 | 140,684 |
| 2005/09/21 | 45,700 | 45,700 | 43,400 | 43,550 | 115,437 |
| 2005/09/20 | 45,100 | 45,700 | 44,750 | 45,450 | 71,705 |
| 2005/09/16 | 45,000 | 45,500 | 44,550 | 45,250 | 136,658 |
| 2005/09/15 | 43,650 | 44,850 | 43,400 | 44,800 | 88,003 |
| 2005/09/14 | 43,600 | 44,000 | 43,600 | 43,650 | 62,378 |
| 2005/09/13 | 44,000 | 44,650 | 43,650 | 44,400 | 89,557 |
| 2005/09/12 | 44,150 | 44,500 | 43,500 | 44,200 | 140,463 |
| 2005/09/09 | 42,200 | 43,750 | 42,050 | 43,750 | 287,249 |
| 2005/09/08 | 41,100 | 42,300 | 40,700 | 42,150 | 103,179 |
| 2005/09/07 | 42,000 | 42,150 | 40,650 | 40,700 | 72,983 |
| 2005/09/06 | 40,750 | 42,550 | 40,700 | 42,150 | 178,009 |
| 2005/09/05 | 40,550 | 40,650 | 40,100 | 40,350 | 51,935 |
| 2005/09/02 | 41,900 | 41,900 | 40,400 | 40,500 | 73,777 |
| 2005/09/01 | 41,300 | 41,500 | 40,900 | 41,500 | 56,770 |
| 2005/08/31 | 40,800 | 41,250 | 40,600 | 40,900 | 48,142 |
| 2005/08/30 | 40,900 | 40,900 | 40,600 | 40,800 | 49,557 |
| 2005/08/29 | 40,500 | 40,550 | 39,650 | 39,700 | 61,496 |
| 2005/08/26 | 41,000 | 41,150 | 40,250 | 40,750 | 69,775 |
| 2005/08/25 | 41,700 | 41,700 | 41,050 | 41,150 | 48,359 |
| 2005/08/24 | 40,850 | 41,950 | 40,550 | 41,800 | 100,840 |
| 2005/08/23 | 42,550 | 42,550 | 40,650 | 41,250 | 106,855 |
| 2005/08/22 | 42,300 | 42,750 | 42,000 | 42,550 | 138,771 |
| 2005/08/19 | 41,800 | 42,300 | 41,750 | 41,950 | 256,472 |
| 2005/08/18 | 41,250 | 42,000 | 40,950 | 41,400 | 246,816 |
| 2005/08/17 | 38,300 | 40,850 | 38,300 | 40,850 | 282,098 |
| 2005/08/16 | 38,800 | 38,800 | 38,300 | 38,700 | 42,801 |
| 2005/08/15 | 38,700 | 38,950 | 38,250 | 38,800 | 86,762 |
| 2005/08/12 | 38,300 | 39,150 | 38,250 | 38,800 | 182,268 |
| 2005/08/11 | 37,250 | 38,050 | 37,050 | 38,000 | 107,186 |
| 2005/08/10 | 36,350 | 36,900 | 36,100 | 36,850 | 40,017 |
| 2005/08/09 | 35,850 | 36,250 | 35,800 | 36,100 | 24,900 |
| 2005/08/08 | 35,100 | 35,650 | 35,000 | 35,650 | 35,169 |
| 2005/08/05 | 35,850 | 35,950 | 35,500 | 35,700 | 29,803 |
| 2005/08/04 | 36,900 | 37,000 | 35,800 | 36,150 | 70,938 |
| 2005/08/03 | 37,300 | 37,400 | 37,000 | 37,100 | 24,928 |
| 2005/08/02 | 37,850 | 37,850 | 37,150 | 37,250 | 28,802 |
| 2005/08/01 | 37,900 | 37,900 | 37,600 | 37,700 | 27,210 |
| 2005/07/29 | 37,800 | 37,900 | 37,450 | 37,750 | 30,610 |
| 2005/07/28 | 38,000 | 38,450 | 37,700 | 37,850 | 74,257 |
| 2005/07/27 | 37,000 | 37,600 | 36,900 | 37,600 | 60,619 |
| 2005/07/26 | 37,150 | 37,200 | 36,700 | 36,800 | 33,937 |
| 2005/07/25 | 36,600 | 37,100 | 36,600 | 36,950 | 24,569 |
| 2005/07/22 | 36,450 | 36,650 | 36,300 | 36,400 | 25,993 |
| 2005/07/21 | 37,250 | 37,400 | 36,750 | 36,750 | 23,057 |
| 2005/07/20 | 37,650 | 37,650 | 37,100 | 37,150 | 28,710 |
| 2005/07/19 | 37,300 | 37,600 | 37,150 | 37,550 | 55,321 |
| 2005/07/15 | 37,400 | 37,450 | 36,900 | 37,050 | 66,095 |
| 2005/07/14 | 36,650 | 36,700 | 36,350 | 36,600 | 28,840 |
| 2005/07/13 | 36,200 | 36,450 | 36,000 | 36,400 | 31,246 |
| 2005/07/12 | 36,100 | 36,250 | 35,900 | 36,250 | 33,572 |
| 2005/07/11 | 36,000 | 36,350 | 35,700 | 35,750 | 40,670 |
| 2005/07/08 | 36,100 | 36,300 | 35,600 | 35,700 | 53,750 |
| 2005/07/07 | 36,050 | 36,350 | 36,000 | 36,350 | 22,292 |
| 2005/07/06 | 36,500 | 36,950 | 36,250 | 36,300 | 33,434 |
| 2005/07/05 | 36,850 | 36,950 | 36,350 | 36,550 | 33,710 |
| 2005/07/04 | 37,550 | 37,600 | 37,000 | 37,100 | 26,844 |
| 2005/07/01 | 37,550 | 37,600 | 37,150 | 37,400 | 51,113 |
| 2005/06/30 | 36,600 | 37,500 | 36,350 | 37,350 | 90,279 |
| 2005/06/29 | 36,750 | 37,100 | 36,350 | 36,850 | 149,614 |
| 2005/06/28 | 34,350 | 36,000 | 34,250 | 35,950 | 67,526 |
| 2005/06/27 | 34,300 | 34,450 | 34,200 | 34,350 | 21,055 |
| 2005/06/24 | 34,400 | 34,650 | 34,350 | 34,400 | 31,047 |
| 2005/06/23 | 35,050 | 35,100 | 34,600 | 34,650 | 30,650 |
| 2005/06/22 | 35,150 | 35,250 | 35,000 | 35,000 | 17,839 |
| 2005/06/21 | 35,000 | 35,300 | 34,800 | 35,250 | 30,315 |
| 2005/06/20 | 35,450 | 35,500 | 34,950 | 35,050 | 22,515 |
| 2005/06/17 | 34,700 | 35,050 | 34,400 | 35,050 | 32,311 |
| 2005/06/16 | 34,500 | 34,800 | 34,500 | 34,500 | 28,270 |
| 2005/06/15 | 34,150 | 34,450 | 34,100 | 34,450 | 16,494 |
| 2005/06/14 | 34,350 | 34,700 | 34,150 | 34,250 | 21,947 |
| 2005/06/13 | 34,800 | 35,100 | 34,500 | 34,600 | 16,099 |
| 2005/06/10 | 34,350 | 35,050 | 34,350 | 34,800 | 31,934 |
| 2005/06/09 | 35,000 | 35,000 | 34,400 | 34,450 | 22,589 |
| 2005/06/08 | 35,100 | 35,400 | 34,600 | 34,900 | 52,346 |
| 2005/06/07 | 35,900 | 36,050 | 35,150 | 35,400 | 50,874 |
| 2005/06/06 | 36,000 | 36,500 | 35,550 | 35,900 | 53,573 |
| 2005/06/03 | 35,950 | 36,400 | 35,700 | 36,200 | 93,673 |
| 2005/06/02 | 35,300 | 35,600 | 35,150 | 35,200 | 41,708 |
| 2005/06/01 | 35,600 | 36,100 | 34,650 | 34,800 | 82,997 |
| 2005/05/31 | 34,800 | 35,900 | 34,600 | 35,900 | 165,555 |
| 2005/05/30 | 33,750 | 34,700 | 33,700 | 34,500 | 101,592 |
| 2005/05/27 | 33,050 | 33,600 | 32,650 | 33,200 | 75,970 |
| 2005/05/26 | 32,500 | 32,950 | 32,200 | 32,450 | 63,983 |
| 2005/05/25 | 34,000 | 34,300 | 33,150 | 33,250 | 62,984 |
| 2005/05/24 | 34,800 | 34,850 | 34,000 | 34,300 | 51,406 |
| 2005/05/23 | 34,000 | 34,600 | 33,800 | 34,450 | 47,051 |
| 2005/05/20 | 35,000 | 35,100 | 33,850 | 34,300 | 76,652 |
| 2005/05/19 | 34,300 | 35,050 | 34,050 | 34,800 | 76,528 |
| 2005/05/18 | 33,700 | 34,000 | 32,450 | 33,450 | 148,817 |
| 2005/05/17 | 35,600 | 35,750 | 33,600 | 33,700 | 79,999 |
| 2005/05/16 | 35,500 | 35,850 | 35,200 | 35,200 | 43,089 |
| 2005/05/13 | 35,200 | 36,150 | 35,100 | 35,400 | 112,585 |
| 2005/05/12 | 36,150 | 36,200 | 35,350 | 35,400 | 72,168 |
| 2005/05/11 | 36,600 | 36,800 | 36,050 | 36,100 | 50,974 |
| 2005/05/10 | 37,350 | 37,400 | 36,900 | 37,000 | 23,656 |
| 2005/05/09 | 37,350 | 37,400 | 37,100 | 37,300 | 26,068 |
| 2005/05/06 | 37,400 | 37,450 | 37,100 | 37,200 | 34,257 |
| 2005/05/02 | 37,650 | 37,650 | 37,100 | 37,350 | 21,271 |
| 2005/04/28 | 38,100 | 38,100 | 37,450 | 37,600 | 30,895 |
| 2005/04/27 | 37,500 | 38,550 | 37,450 | 38,000 | 70,694 |
| 2005/04/26 | 37,700 | 38,000 | 37,450 | 37,750 | 30,985 |
| 2005/04/25 | 37,850 | 37,950 | 37,500 | 37,500 | 24,291 |
| 2005/04/22 | 37,150 | 37,850 | 37,000 | 37,700 | 52,014 |
| 2005/04/21 | 35,850 | 37,000 | 35,800 | 36,650 | 54,316 |
| 2005/04/20 | 36,400 | 36,600 | 36,200 | 36,250 | 29,491 |
| 2005/04/19 | 36,000 | 36,650 | 35,850 | 36,000 | 65,644 |
| 2005/04/18 | 36,250 | 36,500 | 35,400 | 35,550 | 90,394 |
| 2005/04/15 | 37,100 | 37,200 | 36,900 | 37,050 | 62,957 |
| 2005/04/14 | 37,500 | 37,700 | 37,200 | 37,550 | 47,243 |
| 2005/04/13 | 37,900 | 38,250 | 37,600 | 37,750 | 41,648 |
| 2005/04/12 | 38,250 | 38,350 | 37,700 | 37,750 | 56,485 |
| 2005/04/11 | 38,750 | 38,800 | 38,200 | 38,350 | 46,807 |
| 2005/04/08 | 38,750 | 39,200 | 38,700 | 39,050 | 40,694 |
| 2005/04/07 | 39,150 | 39,250 | 38,550 | 38,950 | 45,722 |
| 2005/04/06 | 39,300 | 39,650 | 39,050 | 39,200 | 49,122 |
| 2005/04/05 | 38,800 | 39,500 | 38,750 | 39,450 | 52,801 |
| 2005/04/04 | 38,900 | 38,900 | 38,600 | 38,750 | 42,150 |
| 2005/04/01 | 38,900 | 39,100 | 38,700 | 38,950 | 71,930 |
| 2005/03/31 | 39,200 | 39,650 | 39,050 | 39,600 | 48,332 |
| 2005/03/30 | 39,500 | 39,850 | 38,900 | 39,150 | 79,969 |
| 2005/03/29 | 40,850 | 40,950 | 39,600 | 39,950 | 137,801 |
| 2005/03/28 | 41,500 | 41,800 | 41,050 | 41,250 | 113,978 |
| 2005/03/25 | 42,500 | 42,550 | 41,200 | 41,500 | 486,644 |
| 2005/03/24 | 40,000 | 40,250 | 39,850 | 40,100 | 34,719 |
| 2005/03/23 | 40,300 | 40,500 | 39,850 | 40,200 | 46,367 |
| 2005/03/22 | 40,850 | 40,850 | 40,350 | 40,650 | 58,169 |
| 2005/03/18 | 40,000 | 41,000 | 39,950 | 41,000 | 144,625 |
| 2005/03/17 | 39,750 | 40,200 | 39,300 | 39,900 | 129,521 |
| 2005/03/16 | 39,600 | 40,000 | 39,450 | 39,750 | 316,573 |
| 2005/03/15 | 40,850 | 41,150 | 40,800 | 40,800 | 97,361 |
| 2005/03/14 | 40,250 | 41,400 | 40,050 | 41,000 | 181,259 |
| 2005/03/11 | 39,000 | 39,700 | 38,950 | 39,550 | 79,743 |
| 2005/03/10 | 39,100 | 39,150 | 38,550 | 38,600 | 62,928 |
| 2005/03/09 | 39,350 | 39,550 | 39,200 | 39,300 | 62,562 |
| 2005/03/08 | 38,500 | 39,550 | 38,400 | 39,400 | 208,896 |
| 2005/03/07 | 39,900 | 39,900 | 38,100 | 38,150 | 126,109 |
| 2005/03/04 | 38,500 | 39,150 | 38,200 | 38,900 | 115,709 |
| 2005/03/03 | 37,650 | 38,050 | 37,550 | 37,900 | 52,347 |
| 2005/03/02 | 37,950 | 37,950 | 37,550 | 37,650 | 35,777 |
| 2005/03/01 | 37,950 | 38,050 | 37,600 | 37,750 | 58,171 |
| 2005/02/28 | 37,200 | 37,900 | 37,100 | 37,850 | 56,764 |
| 2005/02/25 | 36,950 | 37,400 | 36,800 | 36,950 | 57,522 |
| 2005/02/24 | 36,650 | 37,200 | 36,500 | 36,550 | 150,671 |
| 2005/02/23 | 38,000 | 38,100 | 37,500 | 37,650 | 95,866 |
| 2005/02/22 | 38,550 | 39,050 | 38,450 | 38,450 | 47,602 |
| 2005/02/21 | 38,250 | 38,750 | 38,200 | 38,700 | 53,620 |
| 2005/02/18 | 39,100 | 39,300 | 38,850 | 38,900 | 33,208 |
| 2005/02/17 | 39,650 | 39,700 | 39,450 | 39,450 | 19,968 |
| 2005/02/16 | 39,650 | 39,850 | 39,600 | 39,800 | 21,432 |
| 2005/02/15 | 39,900 | 39,950 | 39,600 | 39,650 | 25,114 |
| 2005/02/14 | 39,850 | 40,300 | 39,700 | 39,750 | 46,519 |
| 2005/02/10 | 39,700 | 39,850 | 39,400 | 39,600 | 47,354 |
| 2005/02/09 | 39,700 | 39,900 | 39,550 | 39,700 | 25,888 |
| 2005/02/08 | 39,900 | 40,000 | 39,600 | 39,700 | 28,604 |
| 2005/02/07 | 40,000 | 40,150 | 39,650 | 39,950 | 26,092 |
| 2005/02/04 | 40,550 | 40,550 | 39,450 | 39,600 | 72,806 |
| 2005/02/03 | 40,700 | 40,750 | 40,300 | 40,500 | 29,541 |
| 2005/02/02 | 40,450 | 40,850 | 40,400 | 40,650 | 28,796 |
| 2005/02/01 | 40,450 | 40,650 | 40,250 | 40,350 | 24,121 |
| 2005/01/31 | 40,600 | 40,650 | 40,150 | 40,450 | 33,087 |
| 2005/01/28 | 40,950 | 41,000 | 40,450 | 40,700 | 23,625 |
| 2005/01/27 | 41,400 | 41,550 | 41,000 | 41,000 | 55,349 |
| 2005/01/26 | 40,900 | 41,100 | 40,700 | 41,050 | 44,789 |
| 2005/01/25 | 40,700 | 41,250 | 40,500 | 40,500 | 62,319 |
| 2005/01/24 | 40,250 | 40,700 | 40,200 | 40,600 | 31,027 |
| 2005/01/21 | 40,400 | 40,950 | 40,250 | 40,350 | 30,668 |
| 2005/01/20 | 41,250 | 41,450 | 40,600 | 40,800 | 107,646 |
| 2005/01/19 | 41,000 | 41,000 | 40,350 | 40,400 | 30,168 |
| 2005/01/18 | 41,200 | 41,350 | 40,400 | 40,800 | 42,625 |
| 2005/01/17 | 40,000 | 41,400 | 39,900 | 41,400 | 83,186 |
| 2005/01/14 | 39,200 | 40,150 | 39,100 | 39,850 | 43,314 |
| 2005/01/13 | 40,500 | 40,700 | 39,650 | 39,700 | 44,353 |
| 2005/01/12 | 41,200 | 41,250 | 40,550 | 40,700 | 36,169 |
| 2005/01/11 | 41,250 | 41,400 | 41,050 | 41,300 | 39,878 |
| 2005/01/07 | 40,050 | 41,900 | 40,000 | 41,300 | 122,226 |
| 2005/01/06 | 39,800 | 40,150 | 39,800 | 39,950 | 42,190 |
| 2005/01/05 | 39,950 | 40,200 | 39,750 | 39,900 | 39,357 |
| 2005/01/04 | 39,800 | 40,400 | 39,650 | 40,200 | 25,557 |