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 |
|---|---|---|---|---|---|
| 2012/12/28 | 774 | 774 | 746 | 762 | 2,564,700 |
| 2012/12/27 | 767 | 787 | 753 | 762 | 4,927,900 |
| 2012/12/26 | 695 | 746 | 695 | 739 | 5,034,200 |
| 2012/12/25 | 686 | 694 | 680 | 687 | 2,025,900 |
| 2012/12/21 | 703 | 709 | 656 | 666 | 4,485,400 |
| 2012/12/20 | 699 | 707 | 686 | 690 | 3,970,600 |
| 2012/12/19 | 695 | 704 | 688 | 701 | 4,550,000 |
| 2012/12/18 | 665 | 687 | 662 | 680 | 3,596,800 |
| 2012/12/17 | 673 | 673 | 658 | 663 | 2,399,500 |
| 2012/12/14 | 655 | 662 | 651 | 657 | 2,717,900 |
| 2012/12/13 | 646 | 678 | 646 | 667 | 2,828,100 |
| 2012/12/12 | 638 | 645 | 637 | 640 | 970,700 |
| 2012/12/11 | 630 | 634 | 622 | 633 | 847,400 |
| 2012/12/10 | 655 | 656 | 633 | 635 | 1,382,900 |
| 2012/12/07 | 653 | 660 | 642 | 656 | 2,502,400 |
| 2012/12/06 | 624 | 654 | 621 | 653 | 4,058,000 |
| 2012/12/05 | 606 | 622 | 605 | 611 | 1,289,600 |
| 2012/12/04 | 610 | 616 | 603 | 613 | 1,950,700 |
| 2012/12/03 | 618 | 623 | 613 | 615 | 1,264,900 |
| 2012/11/30 | 627 | 629 | 614 | 615 | 1,698,100 |
| 2012/11/29 | 619 | 627 | 616 | 622 | 2,074,900 |
| 2012/11/28 | 632 | 635 | 609 | 611 | 1,955,400 |
| 2012/11/27 | 633 | 642 | 626 | 638 | 1,601,500 |
| 2012/11/26 | 650 | 654 | 635 | 638 | 2,189,600 |
| 2012/11/22 | 648 | 648 | 637 | 644 | 1,555,100 |
| 2012/11/21 | 642 | 652 | 631 | 638 | 1,874,700 |
| 2012/11/20 | 645 | 646 | 626 | 635 | 2,266,000 |
| 2012/11/19 | 658 | 663 | 645 | 648 | 2,497,000 |
| 2012/11/16 | 638 | 652 | 630 | 648 | 2,613,000 |
| 2012/11/15 | 608 | 633 | 598 | 632 | 3,241,900 |
| 2012/11/14 | 583 | 606 | 580 | 599 | 2,081,800 |
| 2012/11/13 | 581 | 587 | 567 | 584 | 2,241,000 |
| 2012/11/12 | 570 | 581 | 570 | 574 | 2,000,700 |
| 2012/11/09 | 573 | 595 | 566 | 589 | 3,011,200 |
| 2012/11/08 | 606 | 627 | 596 | 603 | 2,531,300 |
| 2012/11/07 | 628 | 631 | 612 | 622 | 2,443,700 |
| 2012/11/06 | 640 | 640 | 603 | 615 | 3,864,700 |
| 2012/11/05 | 664 | 671 | 643 | 646 | 4,206,600 |
| 2012/11/02 | 608 | 647 | 604 | 645 | 6,867,300 |
| 2012/11/01 | 563 | 655 | 563 | 602 | 5,827,400 |
| 2012/10/31 | 560 | 563 | 553 | 558 | 1,915,300 |
| 2012/10/30 | 551 | 564 | 542 | 552 | 4,060,300 |
| 2012/10/29 | 565 | 576 | 554 | 557 | 2,452,800 |
| 2012/10/26 | 565 | 571 | 553 | 564 | 2,792,000 |
| 2012/10/25 | 557 | 562 | 552 | 561 | 1,207,700 |
| 2012/10/24 | 548 | 564 | 545 | 552 | 1,986,400 |
| 2012/10/23 | 573 | 574 | 560 | 562 | 1,963,000 |
| 2012/10/22 | 551 | 568 | 550 | 564 | 1,636,600 |
| 2012/10/19 | 557 | 565 | 551 | 565 | 1,826,300 |
| 2012/10/18 | 558 | 562 | 547 | 561 | 2,292,900 |
| 2012/10/17 | 546 | 558 | 540 | 558 | 3,121,000 |
| 2012/10/16 | 520 | 546 | 519 | 545 | 3,203,400 |
| 2012/10/15 | 514 | 518 | 509 | 515 | 1,831,800 |
| 2012/10/12 | 491 | 522 | 491 | 520 | 3,308,300 |
| 2012/10/11 | 479 | 497 | 475 | 488 | 3,110,800 |
| 2012/10/10 | 488 | 493 | 479 | 483 | 3,261,500 |
| 2012/10/09 | 503 | 511 | 494 | 496 | 2,667,700 |
| 2012/10/05 | 495 | 505 | 493 | 502 | 2,374,600 |
| 2012/10/04 | 483 | 502 | 480 | 499 | 2,009,000 |
| 2012/10/03 | 483 | 492 | 481 | 484 | 1,676,700 |
| 2012/10/02 | 492 | 494 | 481 | 482 | 2,129,900 |
| 2012/10/01 | 495 | 496 | 487 | 491 | 1,666,500 |
| 2012/09/28 | 520 | 522 | 499 | 503 | 2,598,700 |
| 2012/09/27 | 496 | 519 | 491 | 519 | 3,320,500 |
| 2012/09/26 | 489 | 508 | 486 | 496 | 1,486,200 |
| 2012/09/26 | 1 -> 10.00 分割 | ||||
| 2012/09/25 | 4,620 | 4,960 | 4,615 | 4,955 | 233,194 |
| 2012/09/24 | 4,770 | 4,905 | 4,770 | 4,825 | 141,537 |
| 2012/09/21 | 4,855 | 4,900 | 4,840 | 4,890 | 204,323 |
| 2012/09/20 | 5,090 | 5,090 | 4,905 | 4,915 | 209,436 |
| 2012/09/19 | 5,080 | 5,250 | 5,060 | 5,140 | 231,608 |
| 2012/09/18 | 5,090 | 5,110 | 5,020 | 5,090 | 194,995 |
| 2012/09/14 | 4,995 | 5,130 | 4,950 | 5,090 | 206,588 |
| 2012/09/13 | 4,930 | 4,940 | 4,865 | 4,890 | 138,496 |
| 2012/09/12 | 4,855 | 4,935 | 4,850 | 4,910 | 136,820 |
| 2012/09/11 | 4,870 | 4,935 | 4,790 | 4,850 | 162,575 |
| 2012/09/10 | 4,870 | 4,970 | 4,810 | 4,930 | 153,188 |
| 2012/09/07 | 4,770 | 4,875 | 4,705 | 4,875 | 274,498 |
| 2012/09/06 | 4,630 | 4,675 | 4,555 | 4,640 | 189,881 |
| 2012/09/05 | 4,690 | 4,695 | 4,585 | 4,630 | 248,566 |
| 2012/09/04 | 4,775 | 4,820 | 4,710 | 4,715 | 191,987 |
| 2012/09/03 | 4,775 | 4,850 | 4,715 | 4,760 | 185,650 |
| 2012/08/31 | 4,815 | 4,850 | 4,760 | 4,765 | 314,475 |
| 2012/08/30 | 5,000 | 5,010 | 4,850 | 4,850 | 207,977 |
| 2012/08/29 | 4,905 | 5,050 | 4,905 | 5,030 | 151,509 |
| 2012/08/28 | 5,030 | 5,060 | 4,920 | 4,940 | 168,184 |
| 2012/08/27 | 5,100 | 5,110 | 5,030 | 5,040 | 102,450 |
| 2012/08/24 | 5,010 | 5,090 | 5,000 | 5,060 | 131,054 |
| 2012/08/23 | 5,060 | 5,110 | 5,010 | 5,070 | 194,317 |
| 2012/08/22 | 5,130 | 5,160 | 5,080 | 5,090 | 205,089 |
| 2012/08/21 | 5,330 | 5,330 | 5,080 | 5,110 | 460,034 |
| 2012/08/20 | 5,460 | 5,480 | 5,320 | 5,340 | 181,120 |
| 2012/08/17 | 5,340 | 5,480 | 5,320 | 5,450 | 198,483 |
| 2012/08/16 | 5,260 | 5,310 | 5,230 | 5,310 | 155,055 |
| 2012/08/15 | 5,270 | 5,290 | 5,210 | 5,250 | 114,696 |
| 2012/08/14 | 5,270 | 5,270 | 5,200 | 5,250 | 94,826 |
| 2012/08/13 | 5,250 | 5,300 | 5,210 | 5,250 | 101,797 |
| 2012/08/10 | 5,250 | 5,280 | 5,180 | 5,240 | 100,143 |
| 2012/08/09 | 5,230 | 5,280 | 5,190 | 5,260 | 131,652 |
| 2012/08/08 | 5,270 | 5,350 | 5,210 | 5,260 | 118,560 |
| 2012/08/07 | 5,130 | 5,240 | 5,090 | 5,230 | 112,357 |
| 2012/08/06 | 5,290 | 5,300 | 5,170 | 5,170 | 128,350 |
| 2012/08/03 | 5,200 | 5,230 | 5,150 | 5,200 | 123,781 |
| 2012/08/02 | 5,250 | 5,330 | 5,250 | 5,290 | 128,566 |
| 2012/08/01 | 5,250 | 5,260 | 5,180 | 5,230 | 114,201 |
| 2012/07/31 | 5,310 | 5,360 | 5,220 | 5,350 | 163,847 |
| 2012/07/30 | 5,350 | 5,390 | 5,280 | 5,340 | 185,403 |
| 2012/07/27 | 5,130 | 5,260 | 5,080 | 5,250 | 201,944 |
| 2012/07/26 | 4,840 | 5,090 | 4,835 | 5,030 | 207,975 |
| 2012/07/25 | 4,945 | 4,955 | 4,810 | 4,835 | 193,361 |
| 2012/07/24 | 4,950 | 5,000 | 4,925 | 4,975 | 170,876 |
| 2012/07/23 | 5,030 | 5,040 | 4,935 | 4,940 | 189,353 |
| 2012/07/20 | 5,290 | 5,300 | 5,100 | 5,120 | 210,333 |
| 2012/07/19 | 5,230 | 5,330 | 5,230 | 5,300 | 152,288 |
| 2012/07/18 | 5,280 | 5,310 | 5,170 | 5,200 | 161,164 |
| 2012/07/17 | 5,300 | 5,320 | 5,180 | 5,210 | 179,425 |
| 2012/07/13 | 5,290 | 5,330 | 5,260 | 5,280 | 134,333 |
| 2012/07/12 | 5,370 | 5,390 | 5,250 | 5,300 | 218,087 |
| 2012/07/11 | 5,380 | 5,400 | 5,330 | 5,360 | 144,117 |
| 2012/07/10 | 5,590 | 5,620 | 5,380 | 5,400 | 227,083 |
| 2012/07/09 | 5,790 | 5,800 | 5,580 | 5,590 | 170,538 |
| 2012/07/06 | 5,830 | 5,920 | 5,820 | 5,870 | 153,941 |
| 2012/07/05 | 5,900 | 5,910 | 5,820 | 5,860 | 119,209 |
| 2012/07/04 | 5,880 | 5,920 | 5,850 | 5,880 | 135,371 |
| 2012/07/03 | 5,810 | 5,910 | 5,810 | 5,850 | 122,763 |
| 2012/07/02 | 6,000 | 6,000 | 5,820 | 5,820 | 165,807 |
| 2012/06/29 | 5,790 | 5,910 | 5,760 | 5,850 | 164,567 |
| 2012/06/28 | 5,760 | 5,820 | 5,720 | 5,800 | 151,587 |
| 2012/06/27 | 5,530 | 5,700 | 5,530 | 5,700 | 136,600 |
| 2012/06/26 | 5,610 | 5,660 | 5,520 | 5,540 | 170,897 |
| 2012/06/25 | 5,880 | 5,880 | 5,670 | 5,680 | 129,570 |
| 2012/06/22 | 5,700 | 5,810 | 5,680 | 5,780 | 152,373 |
| 2012/06/21 | 5,820 | 5,920 | 5,770 | 5,830 | 241,832 |
| 2012/06/20 | 5,690 | 5,790 | 5,670 | 5,790 | 207,821 |
| 2012/06/19 | 5,620 | 5,690 | 5,600 | 5,630 | 156,810 |
| 2012/06/18 | 5,700 | 5,760 | 5,650 | 5,700 | 258,049 |
| 2012/06/15 | 5,430 | 5,490 | 5,380 | 5,450 | 195,394 |
| 2012/06/14 | 5,400 | 5,470 | 5,370 | 5,420 | 136,319 |
| 2012/06/13 | 5,410 | 5,480 | 5,320 | 5,450 | 244,207 |
| 2012/06/12 | 5,260 | 5,410 | 5,260 | 5,400 | 214,679 |
| 2012/06/11 | 5,420 | 5,480 | 5,320 | 5,460 | 264,587 |
| 2012/06/08 | 5,440 | 5,440 | 5,210 | 5,280 | 278,255 |
| 2012/06/07 | 5,390 | 5,440 | 5,330 | 5,430 | 327,079 |
| 2012/06/06 | 5,140 | 5,280 | 5,080 | 5,230 | 273,897 |
| 2012/06/05 | 4,810 | 5,100 | 4,800 | 5,080 | 347,344 |
| 2012/06/04 | 4,800 | 4,815 | 4,715 | 4,760 | 368,266 |
| 2012/06/01 | 5,040 | 5,070 | 4,925 | 4,955 | 525,381 |
| 2012/05/31 | 5,200 | 5,220 | 5,080 | 5,110 | 457,025 |
| 2012/05/30 | 5,590 | 5,590 | 5,250 | 5,300 | 341,898 |
| 2012/05/29 | 5,400 | 5,530 | 5,280 | 5,520 | 407,902 |
| 2012/05/28 | 5,250 | 5,440 | 5,160 | 5,410 | 411,956 |
| 2012/05/25 | 5,510 | 5,580 | 5,310 | 5,330 | 387,783 |
| 2012/05/24 | 5,490 | 5,490 | 5,320 | 5,450 | 415,654 |
| 2012/05/23 | 5,500 | 5,680 | 5,390 | 5,420 | 615,702 |
| 2012/05/22 | 5,300 | 5,390 | 5,300 | 5,320 | 276,519 |
| 2012/05/21 | 5,280 | 5,320 | 5,150 | 5,190 | 398,635 |
| 2012/05/18 | 5,450 | 5,460 | 5,310 | 5,330 | 290,115 |
| 2012/05/17 | 5,420 | 5,710 | 5,410 | 5,630 | 271,661 |
| 2012/05/16 | 5,450 | 5,540 | 5,360 | 5,420 | 182,955 |
| 2012/05/15 | 5,540 | 5,560 | 5,430 | 5,450 | 269,270 |
| 2012/05/14 | 5,630 | 5,800 | 5,630 | 5,660 | 170,276 |
| 2012/05/11 | 5,800 | 5,880 | 5,620 | 5,650 | 259,570 |
| 2012/05/10 | 5,810 | 5,940 | 5,770 | 5,830 | 207,835 |
| 2012/05/09 | 5,900 | 5,930 | 5,820 | 5,830 | 199,208 |
| 2012/05/08 | 6,050 | 6,080 | 5,920 | 6,000 | 183,826 |
| 2012/05/07 | 6,080 | 6,110 | 5,960 | 5,980 | 259,373 |
| 2012/05/02 | 6,310 | 6,350 | 6,180 | 6,270 | 161,443 |
| 2012/05/01 | 6,480 | 6,490 | 6,200 | 6,220 | 253,870 |
| 2012/04/27 | 6,680 | 6,740 | 6,450 | 6,500 | 281,509 |
| 2012/04/26 | 6,700 | 6,740 | 6,560 | 6,610 | 246,715 |
| 2012/04/25 | 6,770 | 6,800 | 6,670 | 6,710 | 106,378 |
| 2012/04/24 | 6,660 | 6,800 | 6,640 | 6,670 | 166,490 |
| 2012/04/23 | 6,780 | 6,940 | 6,740 | 6,760 | 166,467 |
| 2012/04/20 | 6,810 | 6,830 | 6,730 | 6,780 | 181,797 |
| 2012/04/19 | 6,800 | 6,880 | 6,730 | 6,760 | 189,879 |
| 2012/04/18 | 6,980 | 6,980 | 6,720 | 6,800 | 309,476 |
| 2012/04/17 | 6,800 | 6,930 | 6,760 | 6,790 | 177,346 |
| 2012/04/16 | 7,090 | 7,090 | 6,840 | 6,860 | 244,172 |
| 2012/04/13 | 7,190 | 7,270 | 7,120 | 7,240 | 197,980 |
| 2012/04/12 | 7,110 | 7,150 | 6,930 | 7,060 | 184,360 |
| 2012/04/11 | 6,930 | 7,150 | 6,860 | 7,110 | 307,923 |
| 2012/04/10 | 7,230 | 7,450 | 7,150 | 7,170 | 167,776 |
| 2012/04/09 | 7,200 | 7,300 | 7,150 | 7,200 | 168,696 |
| 2012/04/06 | 7,510 | 7,580 | 7,350 | 7,370 | 218,542 |
| 2012/04/05 | 7,530 | 7,590 | 7,410 | 7,540 | 238,425 |
| 2012/04/04 | 7,860 | 7,920 | 7,620 | 7,640 | 242,064 |
| 2012/04/03 | 8,050 | 8,100 | 7,820 | 7,840 | 188,580 |
| 2012/04/02 | 7,900 | 8,100 | 7,890 | 8,060 | 257,962 |
| 2012/03/30 | 7,990 | 7,990 | 7,780 | 7,810 | 170,593 |
| 2012/03/29 | 7,980 | 8,040 | 7,860 | 7,920 | 148,101 |
| 2012/03/28 | 7,850 | 8,010 | 7,760 | 7,970 | 200,138 |
| 2012/03/27 | 7,780 | 7,900 | 7,760 | 7,890 | 176,331 |
| 2012/03/26 | 7,770 | 7,830 | 7,540 | 7,630 | 252,003 |
| 2012/03/23 | 7,860 | 7,880 | 7,780 | 7,780 | 183,069 |
| 2012/03/22 | 7,820 | 8,070 | 7,800 | 7,980 | 215,005 |
| 2012/03/21 | 8,040 | 8,140 | 7,880 | 7,910 | 249,248 |
| 2012/03/19 | 8,190 | 8,250 | 8,060 | 8,090 | 405,626 |
| 2012/03/16 | 7,960 | 8,340 | 7,940 | 8,330 | 396,115 |
| 2012/03/15 | 8,070 | 8,110 | 7,880 | 7,980 | 297,760 |
| 2012/03/14 | 8,130 | 8,190 | 8,010 | 8,030 | 270,183 |
| 2012/03/13 | 7,970 | 8,070 | 7,870 | 7,890 | 264,221 |
| 2012/03/12 | 8,130 | 8,150 | 7,960 | 7,990 | 259,919 |
| 2012/03/09 | 7,950 | 8,060 | 7,850 | 7,940 | 308,758 |
| 2012/03/08 | 7,690 | 7,810 | 7,610 | 7,810 | 279,795 |
| 2012/03/07 | 7,400 | 7,620 | 7,360 | 7,600 | 239,587 |
| 2012/03/06 | 7,630 | 7,760 | 7,480 | 7,600 | 341,263 |
| 2012/03/05 | 7,850 | 7,930 | 7,570 | 7,630 | 328,863 |
| 2012/03/02 | 7,820 | 7,950 | 7,690 | 7,930 | 313,049 |
| 2012/03/01 | 7,900 | 7,990 | 7,570 | 7,670 | 394,899 |
| 2012/02/29 | 8,190 | 8,190 | 7,800 | 7,850 | 366,597 |
| 2012/02/28 | 7,700 | 8,050 | 7,630 | 8,040 | 356,732 |
| 2012/02/27 | 7,960 | 8,270 | 7,910 | 7,940 | 475,963 |
| 2012/02/24 | 7,780 | 7,950 | 7,730 | 7,860 | 340,090 |
| 2012/02/23 | 7,450 | 7,800 | 7,360 | 7,750 | 431,807 |
| 2012/02/22 | 7,010 | 7,410 | 7,000 | 7,390 | 303,475 |
| 2012/02/21 | 7,110 | 7,180 | 6,970 | 7,010 | 219,239 |
| 2012/02/20 | 6,960 | 7,130 | 6,960 | 7,090 | 272,755 |
| 2012/02/17 | 7,010 | 7,060 | 6,830 | 6,840 | 270,137 |
| 2012/02/16 | 6,810 | 6,960 | 6,740 | 6,810 | 247,813 |
| 2012/02/15 | 6,820 | 6,960 | 6,760 | 6,900 | 328,801 |
| 2012/02/14 | 6,550 | 6,740 | 6,460 | 6,740 | 267,736 |
| 2012/02/13 | 6,440 | 6,580 | 6,410 | 6,540 | 130,151 |
| 2012/02/10 | 6,670 | 6,700 | 6,490 | 6,510 | 199,334 |
| 2012/02/09 | 6,580 | 6,660 | 6,450 | 6,620 | 216,740 |
| 2012/02/08 | 6,360 | 6,580 | 6,350 | 6,550 | 259,917 |
| 2012/02/07 | 6,130 | 6,380 | 6,130 | 6,350 | 200,782 |
| 2012/02/06 | 6,240 | 6,300 | 6,200 | 6,210 | 156,710 |
| 2012/02/03 | 6,040 | 6,120 | 6,010 | 6,080 | 129,954 |
| 2012/02/02 | 6,090 | 6,200 | 6,060 | 6,130 | 191,897 |
| 2012/02/01 | 5,800 | 6,050 | 5,790 | 5,970 | 199,604 |
| 2012/01/31 | 5,710 | 5,790 | 5,640 | 5,760 | 163,363 |
| 2012/01/30 | 5,760 | 5,900 | 5,730 | 5,760 | 124,166 |
| 2012/01/27 | 5,920 | 5,940 | 5,770 | 5,800 | 197,380 |
| 2012/01/26 | 6,060 | 6,080 | 5,980 | 6,000 | 150,117 |
| 2012/01/25 | 5,890 | 6,080 | 5,890 | 6,050 | 193,886 |
| 2012/01/24 | 6,070 | 6,070 | 5,860 | 5,890 | 170,383 |
| 2012/01/23 | 6,010 | 6,090 | 5,930 | 6,070 | 175,352 |
| 2012/01/20 | 5,800 | 6,050 | 5,780 | 6,000 | 304,420 |
| 2012/01/19 | 5,700 | 5,770 | 5,620 | 5,720 | 199,575 |
| 2012/01/18 | 5,310 | 5,640 | 5,290 | 5,620 | 327,833 |
| 2012/01/17 | 5,270 | 5,330 | 5,250 | 5,300 | 167,361 |
| 2012/01/16 | 5,410 | 5,410 | 5,240 | 5,260 | 172,537 |
| 2012/01/13 | 5,460 | 5,530 | 5,430 | 5,460 | 126,618 |
| 2012/01/12 | 5,550 | 5,560 | 5,400 | 5,420 | 158,532 |
| 2012/01/11 | 5,580 | 5,690 | 5,500 | 5,520 | 156,452 |
| 2012/01/10 | 5,630 | 5,720 | 5,560 | 5,580 | 124,527 |
| 2012/01/06 | 5,620 | 5,660 | 5,550 | 5,590 | 164,765 |
| 2012/01/05 | 5,740 | 5,750 | 5,660 | 5,690 | 123,495 |
| 2012/01/04 | 5,740 | 5,800 | 5,690 | 5,790 | 170,480 |