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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,520 | 5,640 | 5,520 | 5,640 | 136,817 |
| 2011/12/29 | 5,500 | 5,560 | 5,470 | 5,530 | 115,458 |
| 2011/12/28 | 5,570 | 5,620 | 5,510 | 5,510 | 94,021 |
| 2011/12/27 | 5,500 | 5,610 | 5,500 | 5,570 | 122,842 |
| 2011/12/26 | 5,660 | 5,670 | 5,470 | 5,530 | 133,461 |
| 2011/12/22 | 5,570 | 5,630 | 5,560 | 5,560 | 98,752 |
| 2011/12/21 | 5,730 | 5,750 | 5,580 | 5,650 | 151,654 |
| 2011/12/20 | 5,630 | 5,630 | 5,560 | 5,590 | 185,162 |
| 2011/12/19 | 5,820 | 5,820 | 5,570 | 5,650 | 240,750 |
| 2011/12/16 | 5,980 | 5,980 | 5,820 | 5,880 | 138,984 |
| 2011/12/15 | 6,060 | 6,110 | 5,920 | 5,970 | 176,699 |
| 2011/12/14 | 6,200 | 6,250 | 6,150 | 6,160 | 133,238 |
| 2011/12/13 | 6,220 | 6,350 | 6,170 | 6,270 | 96,058 |
| 2011/12/12 | 6,280 | 6,410 | 6,240 | 6,360 | 148,773 |
| 2011/12/09 | 6,150 | 6,210 | 6,130 | 6,130 | 184,726 |
| 2011/12/08 | 6,470 | 6,510 | 6,290 | 6,320 | 249,803 |
| 2011/12/07 | 6,200 | 6,420 | 6,030 | 6,410 | 286,894 |
| 2011/12/06 | 6,420 | 6,440 | 6,160 | 6,270 | 240,620 |
| 2011/12/05 | 6,410 | 6,560 | 6,410 | 6,500 | 207,673 |
| 2011/12/02 | 6,230 | 6,390 | 6,230 | 6,370 | 190,137 |
| 2011/12/01 | 6,210 | 6,320 | 6,180 | 6,230 | 290,335 |
| 2011/11/30 | 5,750 | 6,080 | 5,700 | 6,080 | 438,641 |
| 2011/11/29 | 5,650 | 5,690 | 5,570 | 5,670 | 130,740 |
| 2011/11/28 | 5,530 | 5,670 | 5,480 | 5,570 | 158,157 |
| 2011/11/25 | 5,380 | 5,500 | 5,370 | 5,440 | 105,688 |
| 2011/11/24 | 5,510 | 5,540 | 5,390 | 5,410 | 147,572 |
| 2011/11/22 | 5,580 | 5,690 | 5,540 | 5,660 | 121,777 |
| 2011/11/21 | 5,740 | 5,770 | 5,650 | 5,680 | 100,873 |
| 2011/11/18 | 5,800 | 5,820 | 5,720 | 5,730 | 176,232 |
| 2011/11/17 | 5,800 | 5,950 | 5,750 | 5,940 | 159,899 |
| 2011/11/16 | 6,050 | 6,070 | 5,900 | 5,910 | 139,438 |
| 2011/11/15 | 6,100 | 6,140 | 6,050 | 6,050 | 87,003 |
| 2011/11/14 | 6,150 | 6,250 | 6,140 | 6,160 | 100,402 |
| 2011/11/11 | 6,170 | 6,200 | 6,040 | 6,070 | 136,827 |
| 2011/11/10 | 6,160 | 6,210 | 6,110 | 6,160 | 199,105 |
| 2011/11/09 | 6,210 | 6,460 | 6,210 | 6,460 | 186,335 |
| 2011/11/08 | 6,190 | 6,310 | 6,150 | 6,180 | 254,777 |
| 2011/11/07 | 6,290 | 6,300 | 6,150 | 6,230 | 188,918 |
| 2011/11/04 | 6,490 | 6,490 | 6,270 | 6,340 | 180,059 |
| 2011/11/02 | 6,410 | 6,430 | 6,330 | 6,350 | 160,157 |
| 2011/11/01 | 6,590 | 6,600 | 6,460 | 6,490 | 141,620 |
| 2011/10/31 | 6,680 | 6,820 | 6,620 | 6,670 | 162,690 |
| 2011/10/28 | 6,950 | 7,090 | 6,750 | 6,770 | 374,415 |
| 2011/10/27 | 6,520 | 6,750 | 6,430 | 6,750 | 208,791 |
| 2011/10/26 | 6,510 | 6,650 | 6,460 | 6,570 | 108,063 |
| 2011/10/25 | 6,740 | 6,740 | 6,560 | 6,580 | 111,094 |
| 2011/10/24 | 6,540 | 6,690 | 6,530 | 6,680 | 107,547 |
| 2011/10/21 | 6,460 | 6,500 | 6,350 | 6,410 | 103,850 |
| 2011/10/20 | 6,580 | 6,600 | 6,460 | 6,480 | 124,978 |
| 2011/10/19 | 6,790 | 6,800 | 6,550 | 6,590 | 105,796 |
| 2011/10/18 | 6,750 | 6,790 | 6,670 | 6,680 | 143,374 |
| 2011/10/17 | 6,860 | 6,980 | 6,830 | 6,950 | 159,553 |
| 2011/10/14 | 6,700 | 6,780 | 6,670 | 6,730 | 146,765 |
| 2011/10/13 | 6,690 | 6,790 | 6,670 | 6,730 | 162,629 |
| 2011/10/12 | 6,600 | 6,650 | 6,520 | 6,580 | 105,559 |
| 2011/10/11 | 6,710 | 6,760 | 6,660 | 6,690 | 147,047 |
| 2011/10/07 | 6,680 | 6,740 | 6,560 | 6,590 | 130,526 |
| 2011/10/06 | 6,500 | 6,630 | 6,500 | 6,540 | 135,395 |
| 2011/10/05 | 6,650 | 6,690 | 6,340 | 6,340 | 189,027 |
| 2011/10/04 | 6,470 | 6,580 | 6,370 | 6,560 | 214,869 |
| 2011/10/03 | 6,600 | 6,680 | 6,490 | 6,630 | 133,792 |
| 2011/09/30 | 6,770 | 6,940 | 6,690 | 6,810 | 230,483 |
| 2011/09/29 | 6,420 | 6,770 | 6,380 | 6,770 | 211,139 |
| 2011/09/28 | 6,510 | 6,550 | 6,410 | 6,520 | 219,526 |
| 2011/09/27 | 6,300 | 6,570 | 6,300 | 6,490 | 260,373 |
| 2011/09/26 | 6,160 | 6,210 | 5,990 | 6,140 | 252,721 |
| 2011/09/22 | 6,300 | 6,320 | 6,130 | 6,190 | 260,294 |
| 2011/09/21 | 6,450 | 6,490 | 6,360 | 6,420 | 127,656 |
| 2011/09/20 | 6,600 | 6,640 | 6,450 | 6,480 | 178,879 |
| 2011/09/16 | 6,500 | 6,730 | 6,500 | 6,720 | 247,490 |
| 2011/09/15 | 6,450 | 6,490 | 6,350 | 6,400 | 162,007 |
| 2011/09/14 | 6,490 | 6,520 | 6,290 | 6,320 | 201,414 |
| 2011/09/13 | 6,350 | 6,480 | 6,270 | 6,460 | 158,643 |
| 2011/09/12 | 6,320 | 6,350 | 6,240 | 6,260 | 151,147 |
| 2011/09/09 | 6,470 | 6,600 | 6,430 | 6,520 | 185,377 |
| 2011/09/08 | 6,660 | 6,720 | 6,400 | 6,440 | 156,585 |
| 2011/09/07 | 6,400 | 6,530 | 6,350 | 6,510 | 178,596 |
| 2011/09/06 | 6,490 | 6,490 | 6,170 | 6,180 | 263,358 |
| 2011/09/05 | 6,660 | 6,700 | 6,550 | 6,590 | 147,900 |
| 2011/09/02 | 6,830 | 6,890 | 6,760 | 6,810 | 186,880 |
| 2011/09/01 | 6,930 | 6,990 | 6,880 | 6,930 | 168,148 |
| 2011/08/31 | 6,830 | 6,840 | 6,750 | 6,830 | 208,049 |
| 2011/08/30 | 6,790 | 6,910 | 6,790 | 6,880 | 160,516 |
| 2011/08/29 | 6,600 | 6,790 | 6,520 | 6,690 | 212,369 |
| 2011/08/26 | 6,420 | 6,600 | 6,400 | 6,600 | 198,394 |
| 2011/08/25 | 6,340 | 6,520 | 6,330 | 6,430 | 264,806 |
| 2011/08/24 | 6,370 | 6,470 | 6,160 | 6,220 | 348,787 |
| 2011/08/23 | 6,080 | 6,220 | 6,030 | 6,200 | 338,341 |
| 2011/08/22 | 5,990 | 6,170 | 5,910 | 5,920 | 213,305 |
| 2011/08/19 | 6,110 | 6,150 | 6,000 | 6,030 | 342,170 |
| 2011/08/18 | 6,410 | 6,450 | 6,270 | 6,280 | 250,286 |
| 2011/08/17 | 6,410 | 6,520 | 6,270 | 6,510 | 290,539 |
| 2011/08/16 | 6,600 | 6,600 | 6,370 | 6,410 | 260,837 |
| 2011/08/15 | 6,630 | 6,690 | 6,500 | 6,510 | 209,011 |
| 2011/08/12 | 6,680 | 6,760 | 6,510 | 6,570 | 212,049 |
| 2011/08/11 | 6,440 | 6,590 | 6,370 | 6,570 | 240,578 |
| 2011/08/10 | 6,870 | 6,870 | 6,660 | 6,690 | 238,690 |
| 2011/08/09 | 6,450 | 6,570 | 6,140 | 6,570 | 413,180 |
| 2011/08/08 | 6,870 | 6,920 | 6,640 | 6,710 | 343,274 |
| 2011/08/05 | 6,900 | 7,050 | 6,860 | 7,020 | 326,160 |
| 2011/08/04 | 7,470 | 7,550 | 7,360 | 7,390 | 200,219 |
| 2011/08/03 | 7,500 | 7,580 | 7,380 | 7,410 | 327,343 |
| 2011/08/02 | 7,790 | 7,930 | 7,740 | 7,860 | 230,898 |
| 2011/08/01 | 7,720 | 7,880 | 7,630 | 7,820 | 234,997 |
| 2011/07/29 | 7,520 | 7,750 | 7,460 | 7,570 | 269,564 |
| 2011/07/28 | 7,450 | 7,510 | 7,350 | 7,370 | 163,636 |
| 2011/07/27 | 7,700 | 7,720 | 7,570 | 7,590 | 149,713 |
| 2011/07/26 | 7,640 | 7,810 | 7,590 | 7,790 | 221,936 |
| 2011/07/25 | 7,760 | 7,780 | 7,610 | 7,630 | 161,372 |
| 2011/07/22 | 7,700 | 7,890 | 7,670 | 7,830 | 268,592 |
| 2011/07/21 | 7,480 | 7,510 | 7,410 | 7,500 | 111,957 |
| 2011/07/20 | 7,510 | 7,540 | 7,400 | 7,450 | 165,483 |
| 2011/07/19 | 7,520 | 7,550 | 7,330 | 7,330 | 185,017 |
| 2011/07/15 | 7,550 | 7,640 | 7,530 | 7,600 | 139,850 |
| 2011/07/14 | 7,800 | 7,800 | 7,610 | 7,620 | 184,121 |
| 2011/07/13 | 7,630 | 7,840 | 7,610 | 7,820 | 222,906 |
| 2011/07/12 | 7,770 | 7,800 | 7,610 | 7,640 | 269,371 |
| 2011/07/11 | 8,070 | 8,200 | 7,990 | 8,010 | 180,712 |
| 2011/07/08 | 8,190 | 8,240 | 8,100 | 8,160 | 237,006 |
| 2011/07/07 | 8,080 | 8,150 | 7,980 | 8,050 | 241,243 |
| 2011/07/06 | 8,080 | 8,180 | 7,910 | 8,130 | 370,190 |
| 2011/07/05 | 7,880 | 8,070 | 7,820 | 8,000 | 328,839 |
| 2011/07/04 | 7,660 | 7,940 | 7,650 | 7,810 | 420,009 |
| 2011/07/01 | 7,500 | 7,570 | 7,430 | 7,480 | 251,670 |
| 2011/06/30 | 7,300 | 7,480 | 7,250 | 7,430 | 396,236 |
| 2011/06/29 | 6,940 | 7,290 | 6,910 | 7,250 | 459,093 |
| 2011/06/28 | 6,900 | 6,910 | 6,810 | 6,840 | 241,652 |
| 2011/06/27 | 6,920 | 6,980 | 6,830 | 6,840 | 274,404 |
| 2011/06/24 | 6,900 | 7,020 | 6,820 | 6,970 | 244,069 |
| 2011/06/23 | 6,830 | 6,960 | 6,810 | 6,890 | 237,710 |
| 2011/06/22 | 6,770 | 6,910 | 6,740 | 6,890 | 373,863 |
| 2011/06/21 | 6,670 | 6,780 | 6,650 | 6,730 | 228,826 |
| 2011/06/20 | 6,670 | 6,800 | 6,580 | 6,610 | 299,680 |
| 2011/06/17 | 6,910 | 6,920 | 6,640 | 6,710 | 461,549 |
| 2011/06/16 | 6,910 | 6,970 | 6,860 | 6,910 | 258,769 |
| 2011/06/15 | 7,170 | 7,200 | 7,000 | 7,030 | 301,703 |
| 2011/06/14 | 7,080 | 7,230 | 7,060 | 7,130 | 258,501 |
| 2011/06/13 | 7,160 | 7,180 | 7,080 | 7,100 | 137,216 |
| 2011/06/10 | 7,300 | 7,430 | 7,180 | 7,200 | 181,688 |
| 2011/06/09 | 7,320 | 7,340 | 7,150 | 7,290 | 160,317 |
| 2011/06/08 | 7,390 | 7,490 | 7,280 | 7,400 | 148,718 |
| 2011/06/07 | 7,230 | 7,520 | 7,150 | 7,450 | 251,744 |
| 2011/06/06 | 7,440 | 7,490 | 7,240 | 7,270 | 203,943 |
| 2011/06/03 | 7,600 | 7,670 | 7,440 | 7,440 | 195,255 |
| 2011/06/02 | 7,560 | 7,650 | 7,560 | 7,600 | 162,716 |
| 2011/06/01 | 7,860 | 7,860 | 7,670 | 7,820 | 188,855 |
| 2011/05/31 | 7,500 | 7,850 | 7,500 | 7,850 | 226,197 |
| 2011/05/30 | 7,480 | 7,590 | 7,470 | 7,500 | 161,728 |
| 2011/05/27 | 7,550 | 7,640 | 7,490 | 7,510 | 218,926 |
| 2011/05/26 | 7,740 | 7,740 | 7,530 | 7,610 | 153,977 |
| 2011/05/25 | 7,610 | 7,760 | 7,540 | 7,690 | 249,395 |
| 2011/05/24 | 7,430 | 7,550 | 7,430 | 7,540 | 259,580 |
| 2011/05/23 | 7,700 | 7,720 | 7,500 | 7,500 | 232,316 |
| 2011/05/20 | 7,880 | 7,990 | 7,780 | 7,780 | 193,485 |
| 2011/05/19 | 8,200 | 8,240 | 7,860 | 7,870 | 248,033 |
| 2011/05/18 | 7,840 | 8,110 | 7,770 | 8,100 | 211,488 |
| 2011/05/17 | 8,000 | 8,150 | 7,750 | 7,830 | 395,425 |
| 2011/05/16 | 8,190 | 8,200 | 7,980 | 8,000 | 297,402 |
| 2011/05/13 | 8,450 | 8,470 | 8,210 | 8,300 | 261,672 |
| 2011/05/12 | 8,450 | 8,570 | 8,380 | 8,420 | 180,035 |
| 2011/05/11 | 8,570 | 8,680 | 8,520 | 8,550 | 214,423 |
| 2011/05/10 | 8,520 | 8,570 | 8,300 | 8,440 | 197,864 |
| 2011/05/09 | 8,730 | 8,750 | 8,400 | 8,420 | 264,364 |
| 2011/05/06 | 8,800 | 8,850 | 8,640 | 8,680 | 258,057 |
| 2011/05/02 | 8,860 | 9,040 | 8,770 | 9,000 | 270,968 |
| 2011/04/28 | 8,500 | 8,870 | 8,410 | 8,680 | 534,534 |
| 2011/04/27 | 8,420 | 8,520 | 8,160 | 8,170 | 222,700 |
| 2011/04/26 | 8,540 | 8,600 | 8,360 | 8,370 | 209,801 |
| 2011/04/25 | 8,430 | 8,610 | 8,400 | 8,590 | 125,290 |
| 2011/04/22 | 8,500 | 8,500 | 8,250 | 8,380 | 164,071 |
| 2011/04/21 | 8,360 | 8,580 | 8,360 | 8,520 | 254,985 |
| 2011/04/20 | 8,350 | 8,430 | 8,260 | 8,310 | 276,792 |
| 2011/04/19 | 8,280 | 8,350 | 8,100 | 8,150 | 278,009 |
| 2011/04/18 | 8,500 | 8,580 | 8,420 | 8,420 | 128,455 |
| 2011/04/15 | 8,640 | 8,690 | 8,450 | 8,450 | 295,666 |
| 2011/04/14 | 8,750 | 8,840 | 8,560 | 8,640 | 372,310 |
| 2011/04/13 | 8,550 | 8,850 | 8,540 | 8,740 | 295,831 |
| 2011/04/12 | 8,800 | 8,810 | 8,380 | 8,600 | 387,121 |
| 2011/04/11 | 9,100 | 9,100 | 8,850 | 8,890 | 476,931 |
| 2011/04/08 | 8,880 | 9,150 | 8,840 | 9,130 | 534,048 |
| 2011/04/07 | 8,950 | 9,040 | 8,700 | 8,730 | 711,034 |
| 2011/04/06 | 9,150 | 9,300 | 8,360 | 8,650 | 906,442 |
| 2011/04/05 | 9,610 | 9,620 | 8,890 | 9,010 | 459,188 |
| 2011/04/04 | 10,050 | 10,140 | 9,600 | 9,620 | 293,517 |
| 2011/04/01 | 10,480 | 10,480 | 9,930 | 9,940 | 266,059 |
| 2011/03/31 | 10,310 | 10,470 | 10,160 | 10,470 | 152,902 |
| 2011/03/30 | 10,060 | 10,220 | 9,950 | 10,160 | 154,364 |
| 2011/03/29 | 9,740 | 10,180 | 9,670 | 10,000 | 221,438 |
| 2011/03/28 | 10,150 | 10,150 | 9,710 | 9,940 | 227,334 |
| 2011/03/25 | 10,520 | 10,550 | 10,110 | 10,250 | 126,988 |
| 2011/03/24 | 10,690 | 10,740 | 10,220 | 10,330 | 169,587 |
| 2011/03/23 | 11,150 | 11,150 | 10,720 | 10,860 | 157,433 |
| 2011/03/22 | 11,170 | 11,320 | 10,860 | 11,040 | 262,104 |
| 2011/03/18 | 10,440 | 11,250 | 10,440 | 10,790 | 277,677 |
| 2011/03/17 | 9,570 | 10,500 | 9,520 | 10,430 | 321,915 |
| 2011/03/16 | 9,600 | 10,250 | 9,520 | 10,170 | 523,007 |
| 2011/03/15 | 9,950 | 9,990 | 7,550 | 9,160 | 582,585 |
| 2011/03/14 | 10,050 | 10,990 | 9,910 | 10,140 | 508,897 |
| 2011/03/11 | 12,600 | 12,800 | 12,530 | 12,610 | 202,332 |
| 2011/03/10 | 13,070 | 13,250 | 12,670 | 12,740 | 156,975 |
| 2011/03/09 | 13,410 | 13,450 | 13,010 | 13,080 | 160,319 |
| 2011/03/08 | 12,960 | 13,310 | 12,930 | 13,190 | 201,338 |
| 2011/03/07 | 12,950 | 13,090 | 12,830 | 12,960 | 131,136 |
| 2011/03/04 | 12,900 | 13,160 | 12,770 | 13,020 | 191,740 |
| 2011/03/03 | 12,700 | 12,800 | 12,570 | 12,590 | 129,708 |
| 2011/03/02 | 12,730 | 12,810 | 12,640 | 12,670 | 163,172 |
| 2011/03/01 | 13,050 | 13,190 | 12,990 | 13,060 | 162,205 |
| 2011/02/28 | 12,740 | 12,930 | 12,470 | 12,910 | 203,795 |
| 2011/02/25 | 12,420 | 12,660 | 12,120 | 12,660 | 286,391 |
| 2011/02/24 | 12,730 | 12,980 | 12,360 | 12,380 | 208,787 |
| 2011/02/23 | 12,890 | 13,390 | 12,770 | 12,770 | 288,497 |
| 2011/02/22 | 13,620 | 13,700 | 13,050 | 13,190 | 278,769 |
| 2011/02/21 | 13,650 | 14,300 | 13,540 | 13,920 | 287,484 |
| 2011/02/18 | 13,880 | 13,890 | 13,330 | 13,530 | 312,980 |
| 2011/02/17 | 13,130 | 13,970 | 13,120 | 13,880 | 695,459 |
| 2011/02/16 | 12,180 | 12,950 | 12,160 | 12,920 | 343,630 |
| 2011/02/15 | 12,290 | 12,300 | 12,120 | 12,230 | 107,138 |
| 2011/02/14 | 12,200 | 12,290 | 12,190 | 12,230 | 110,174 |
| 2011/02/10 | 11,870 | 12,070 | 11,800 | 12,050 | 102,189 |
| 2011/02/09 | 12,100 | 12,180 | 11,770 | 11,920 | 137,591 |
| 2011/02/08 | 12,140 | 12,200 | 11,870 | 11,970 | 175,772 |
| 2011/02/07 | 12,000 | 12,230 | 11,930 | 12,010 | 280,080 |
| 2011/02/04 | 11,450 | 11,760 | 11,410 | 11,680 | 196,469 |
| 2011/02/03 | 11,280 | 11,430 | 11,160 | 11,230 | 125,486 |
| 2011/02/02 | 11,130 | 11,490 | 11,080 | 11,280 | 230,659 |
| 2011/02/01 | 11,140 | 11,200 | 10,860 | 10,920 | 157,404 |
| 2011/01/31 | 11,070 | 11,150 | 10,910 | 10,950 | 197,183 |
| 2011/01/28 | 11,800 | 11,800 | 11,010 | 11,270 | 377,099 |
| 2011/01/27 | 11,880 | 11,990 | 11,800 | 11,860 | 110,649 |
| 2011/01/26 | 12,180 | 12,190 | 11,720 | 11,720 | 156,370 |
| 2011/01/25 | 12,020 | 12,270 | 11,870 | 12,230 | 170,870 |
| 2011/01/24 | 11,840 | 12,100 | 11,660 | 11,920 | 204,964 |
| 2011/01/21 | 12,410 | 12,420 | 11,420 | 11,540 | 367,666 |
| 2011/01/20 | 12,600 | 12,650 | 12,230 | 12,290 | 229,834 |
| 2011/01/19 | 12,770 | 12,870 | 12,640 | 12,720 | 156,424 |
| 2011/01/18 | 12,950 | 13,040 | 12,600 | 12,600 | 287,762 |
| 2011/01/17 | 13,410 | 13,430 | 13,110 | 13,120 | 131,857 |
| 2011/01/14 | 13,200 | 13,330 | 13,070 | 13,190 | 229,026 |
| 2011/01/13 | 13,180 | 13,290 | 12,980 | 13,120 | 181,604 |
| 2011/01/12 | 12,930 | 13,250 | 12,910 | 12,980 | 171,242 |
| 2011/01/11 | 12,930 | 12,980 | 12,760 | 12,830 | 106,204 |
| 2011/01/07 | 13,120 | 13,250 | 12,960 | 12,990 | 204,674 |
| 2011/01/06 | 13,060 | 13,140 | 12,920 | 13,020 | 178,477 |
| 2011/01/05 | 12,910 | 13,030 | 12,750 | 12,790 | 160,207 |
| 2011/01/04 | 12,530 | 12,880 | 12,460 | 12,880 | 182,182 |