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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,550 | 1,606 | 1,541 | 1,590 | 11,403,800 |
| 2013/12/27 | 1,543 | 1,544 | 1,493 | 1,528 | 7,294,700 |
| 2013/12/26 | 1,480 | 1,542 | 1,467 | 1,526 | 9,568,700 |
| 2013/12/25 | 1,396 | 1,465 | 1,396 | 1,464 | 8,507,300 |
| 2013/12/24 | 1,420 | 1,433 | 1,401 | 1,403 | 4,425,400 |
| 2013/12/20 | 1,417 | 1,428 | 1,400 | 1,415 | 4,777,100 |
| 2013/12/19 | 1,455 | 1,474 | 1,418 | 1,420 | 6,494,200 |
| 2013/12/18 | 1,380 | 1,409 | 1,377 | 1,409 | 4,362,200 |
| 2013/12/17 | 1,398 | 1,405 | 1,383 | 1,388 | 3,889,500 |
| 2013/12/16 | 1,422 | 1,424 | 1,378 | 1,380 | 5,597,800 |
| 2013/12/13 | 1,430 | 1,443 | 1,397 | 1,428 | 6,811,200 |
| 2013/12/12 | 1,438 | 1,450 | 1,389 | 1,417 | 7,880,100 |
| 2013/12/11 | 1,491 | 1,492 | 1,438 | 1,464 | 5,948,800 |
| 2013/12/10 | 1,503 | 1,514 | 1,491 | 1,499 | 4,650,800 |
| 2013/12/09 | 1,514 | 1,528 | 1,492 | 1,508 | 7,413,800 |
| 2013/12/06 | 1,455 | 1,480 | 1,437 | 1,467 | 7,624,700 |
| 2013/12/05 | 1,487 | 1,519 | 1,460 | 1,471 | 7,632,800 |
| 2013/12/04 | 1,482 | 1,519 | 1,470 | 1,496 | 8,455,800 |
| 2013/12/03 | 1,540 | 1,580 | 1,505 | 1,514 | 11,812,800 |
| 2013/12/02 | 1,423 | 1,558 | 1,418 | 1,555 | 29,217,800 |
| 2013/11/29 | 1,401 | 1,426 | 1,395 | 1,418 | 6,803,100 |
| 2013/11/28 | 1,409 | 1,424 | 1,391 | 1,405 | 5,720,400 |
| 2013/11/27 | 1,387 | 1,413 | 1,378 | 1,379 | 4,732,000 |
| 2013/11/26 | 1,390 | 1,406 | 1,380 | 1,397 | 4,249,200 |
| 2013/11/25 | 1,427 | 1,430 | 1,391 | 1,405 | 6,361,100 |
| 2013/11/22 | 1,403 | 1,433 | 1,373 | 1,390 | 13,663,100 |
| 2013/11/21 | 1,370 | 1,388 | 1,351 | 1,361 | 7,242,200 |
| 2013/11/20 | 1,395 | 1,400 | 1,370 | 1,377 | 5,330,600 |
| 2013/11/19 | 1,377 | 1,405 | 1,355 | 1,390 | 9,348,900 |
| 2013/11/18 | 1,412 | 1,453 | 1,371 | 1,390 | 21,243,300 |
| 2013/11/15 | 1,294 | 1,375 | 1,291 | 1,368 | 18,815,100 |
| 2013/11/14 | 1,249 | 1,278 | 1,243 | 1,266 | 6,599,900 |
| 2013/11/13 | 1,238 | 1,255 | 1,230 | 1,238 | 4,154,200 |
| 2013/11/12 | 1,208 | 1,239 | 1,201 | 1,239 | 3,753,300 |
| 2013/11/11 | 1,229 | 1,235 | 1,202 | 1,208 | 3,643,600 |
| 2013/11/08 | 1,190 | 1,210 | 1,186 | 1,205 | 3,692,900 |
| 2013/11/07 | 1,225 | 1,248 | 1,218 | 1,221 | 7,810,800 |
| 2013/11/06 | 1,164 | 1,224 | 1,150 | 1,217 | 7,833,200 |
| 2013/11/05 | 1,140 | 1,172 | 1,133 | 1,166 | 4,202,100 |
| 2013/11/01 | 1,175 | 1,192 | 1,118 | 1,127 | 6,676,200 |
| 2013/10/31 | 1,220 | 1,233 | 1,178 | 1,182 | 4,233,900 |
| 2013/10/30 | 1,235 | 1,242 | 1,208 | 1,223 | 4,996,200 |
| 2013/10/29 | 1,231 | 1,242 | 1,217 | 1,217 | 3,089,300 |
| 2013/10/28 | 1,240 | 1,243 | 1,224 | 1,238 | 2,904,800 |
| 2013/10/25 | 1,245 | 1,246 | 1,220 | 1,225 | 3,758,700 |
| 2013/10/24 | 1,213 | 1,249 | 1,209 | 1,245 | 4,451,400 |
| 2013/10/23 | 1,250 | 1,258 | 1,224 | 1,225 | 4,289,200 |
| 2013/10/22 | 1,248 | 1,255 | 1,239 | 1,241 | 3,239,000 |
| 2013/10/21 | 1,236 | 1,253 | 1,231 | 1,243 | 3,455,900 |
| 2013/10/18 | 1,262 | 1,264 | 1,235 | 1,241 | 6,690,300 |
| 2013/10/17 | 1,300 | 1,315 | 1,272 | 1,279 | 6,162,400 |
| 2013/10/16 | 1,262 | 1,280 | 1,259 | 1,279 | 4,028,500 |
| 2013/10/15 | 1,293 | 1,300 | 1,261 | 1,271 | 5,094,200 |
| 2013/10/11 | 1,250 | 1,291 | 1,248 | 1,290 | 7,906,700 |
| 2013/10/10 | 1,227 | 1,244 | 1,207 | 1,228 | 6,173,800 |
| 2013/10/09 | 1,180 | 1,231 | 1,167 | 1,224 | 5,956,000 |
| 2013/10/08 | 1,143 | 1,204 | 1,141 | 1,201 | 6,437,700 |
| 2013/10/07 | 1,220 | 1,232 | 1,169 | 1,172 | 5,444,600 |
| 2013/10/04 | 1,217 | 1,237 | 1,190 | 1,229 | 6,868,800 |
| 2013/10/03 | 1,248 | 1,256 | 1,220 | 1,227 | 5,977,200 |
| 2013/10/02 | 1,271 | 1,319 | 1,234 | 1,242 | 10,668,300 |
| 2013/10/01 | 1,278 | 1,303 | 1,270 | 1,279 | 6,400,100 |
| 2013/09/30 | 1,231 | 1,279 | 1,219 | 1,266 | 7,345,200 |
| 2013/09/27 | 1,256 | 1,276 | 1,236 | 1,264 | 5,888,300 |
| 2013/09/26 | 1,210 | 1,263 | 1,200 | 1,256 | 9,715,400 |
| 2013/09/25 | 1,276 | 1,280 | 1,209 | 1,214 | 9,578,100 |
| 2013/09/24 | 1,305 | 1,324 | 1,292 | 1,299 | 6,925,700 |
| 2013/09/20 | 1,352 | 1,355 | 1,330 | 1,338 | 5,196,800 |
| 2013/09/19 | 1,380 | 1,384 | 1,335 | 1,352 | 10,648,200 |
| 2013/09/18 | 1,295 | 1,355 | 1,295 | 1,337 | 12,557,300 |
| 2013/09/17 | 1,258 | 1,295 | 1,252 | 1,289 | 9,002,100 |
| 2013/09/13 | 1,243 | 1,263 | 1,222 | 1,241 | 6,548,600 |
| 2013/09/12 | 1,256 | 1,260 | 1,225 | 1,243 | 7,181,100 |
| 2013/09/11 | 1,220 | 1,283 | 1,203 | 1,266 | 14,017,300 |
| 2013/09/10 | 1,198 | 1,208 | 1,181 | 1,193 | 6,678,000 |
| 2013/09/09 | 1,250 | 1,252 | 1,183 | 1,185 | 9,754,800 |
| 2013/09/06 | 1,197 | 1,205 | 1,153 | 1,163 | 8,342,100 |
| 2013/09/05 | 1,196 | 1,226 | 1,171 | 1,200 | 16,249,600 |
| 2013/09/04 | 1,125 | 1,178 | 1,117 | 1,177 | 8,666,300 |
| 2013/09/03 | 1,100 | 1,139 | 1,086 | 1,139 | 9,888,800 |
| 2013/09/02 | 1,034 | 1,081 | 1,027 | 1,076 | 8,415,800 |
| 2013/08/30 | 1,040 | 1,049 | 1,022 | 1,028 | 6,146,500 |
| 2013/08/29 | 1,040 | 1,057 | 1,025 | 1,031 | 6,149,300 |
| 2013/08/28 | 1,042 | 1,050 | 1,027 | 1,033 | 7,280,400 |
| 2013/08/27 | 1,069 | 1,098 | 1,067 | 1,084 | 5,522,600 |
| 2013/08/26 | 1,095 | 1,107 | 1,068 | 1,079 | 7,275,600 |
| 2013/08/23 | 1,076 | 1,100 | 1,061 | 1,091 | 8,629,800 |
| 2013/08/22 | 1,042 | 1,063 | 1,030 | 1,049 | 6,473,000 |
| 2013/08/21 | 1,048 | 1,061 | 1,021 | 1,050 | 7,647,200 |
| 2013/08/20 | 1,065 | 1,088 | 1,045 | 1,046 | 7,708,200 |
| 2013/08/19 | 1,074 | 1,089 | 1,051 | 1,076 | 9,297,800 |
| 2013/08/16 | 1,018 | 1,090 | 1,012 | 1,073 | 12,268,800 |
| 2013/08/15 | 1,019 | 1,069 | 1,018 | 1,035 | 12,734,500 |
| 2013/08/14 | 1,084 | 1,090 | 1,001 | 1,037 | 16,709,400 |
| 2013/08/13 | 1,049 | 1,063 | 1,033 | 1,062 | 8,218,200 |
| 2013/08/12 | 1,090 | 1,092 | 1,027 | 1,031 | 10,983,200 |
| 2013/08/09 | 1,131 | 1,174 | 1,098 | 1,110 | 18,334,600 |
| 2013/08/08 | 1,092 | 1,180 | 1,080 | 1,113 | 17,964,300 |
| 2013/08/07 | 1,090 | 1,110 | 1,086 | 1,098 | 6,913,100 |
| 2013/08/06 | 1,122 | 1,136 | 1,078 | 1,129 | 10,980,700 |
| 2013/08/05 | 1,121 | 1,149 | 1,114 | 1,128 | 7,517,400 |
| 2013/08/02 | 1,105 | 1,161 | 1,091 | 1,144 | 15,461,200 |
| 2013/08/01 | 1,011 | 1,073 | 1,010 | 1,069 | 10,522,300 |
| 2013/07/31 | 1,048 | 1,063 | 1,022 | 1,028 | 7,714,700 |
| 2013/07/30 | 1,025 | 1,088 | 1,023 | 1,072 | 13,268,800 |
| 2013/07/29 | 1,085 | 1,092 | 1,015 | 1,017 | 13,560,100 |
| 2013/07/26 | 1,170 | 1,192 | 1,106 | 1,115 | 12,570,800 |
| 2013/07/25 | 1,227 | 1,236 | 1,198 | 1,200 | 6,748,800 |
| 2013/07/24 | 1,194 | 1,220 | 1,188 | 1,220 | 7,191,500 |
| 2013/07/23 | 1,206 | 1,232 | 1,194 | 1,202 | 6,654,200 |
| 2013/07/22 | 1,233 | 1,244 | 1,203 | 1,219 | 9,110,100 |
| 2013/07/19 | 1,284 | 1,294 | 1,181 | 1,220 | 17,021,900 |
| 2013/07/18 | 1,238 | 1,288 | 1,228 | 1,279 | 11,470,600 |
| 2013/07/17 | 1,242 | 1,254 | 1,223 | 1,241 | 8,850,400 |
| 2013/07/16 | 1,241 | 1,250 | 1,220 | 1,243 | 12,140,000 |
| 2013/07/12 | 1,270 | 1,271 | 1,220 | 1,224 | 14,178,100 |
| 2013/07/11 | 1,234 | 1,293 | 1,210 | 1,250 | 22,924,300 |
| 2013/07/10 | 1,325 | 1,343 | 1,255 | 1,272 | 19,193,100 |
| 2013/07/09 | 1,321 | 1,357 | 1,286 | 1,324 | 18,771,700 |
| 2013/07/08 | 1,314 | 1,374 | 1,284 | 1,295 | 24,269,200 |
| 2013/07/05 | 1,273 | 1,318 | 1,243 | 1,284 | 25,071,000 |
| 2013/07/04 | 1,156 | 1,268 | 1,152 | 1,244 | 22,221,700 |
| 2013/07/03 | 1,193 | 1,193 | 1,143 | 1,173 | 14,128,000 |
| 2013/07/02 | 1,136 | 1,184 | 1,112 | 1,180 | 27,835,200 |
| 2013/07/01 | 1,103 | 1,119 | 1,063 | 1,107 | 15,920,500 |
| 2013/06/28 | 1,050 | 1,120 | 1,022 | 1,095 | 24,808,600 |
| 2013/06/27 | 1,030 | 1,054 | 943 | 1,039 | 25,020,900 |
| 2013/06/26 | 1,157 | 1,164 | 1,011 | 1,014 | 17,741,100 |
| 2013/06/25 | 1,144 | 1,182 | 1,105 | 1,127 | 14,860,900 |
| 2013/06/24 | 1,209 | 1,228 | 1,150 | 1,158 | 11,254,100 |
| 2013/06/21 | 1,142 | 1,180 | 1,114 | 1,162 | 16,515,600 |
| 2013/06/20 | 1,245 | 1,267 | 1,196 | 1,202 | 16,786,900 |
| 2013/06/19 | 1,384 | 1,385 | 1,250 | 1,267 | 16,378,300 |
| 2013/06/18 | 1,362 | 1,393 | 1,333 | 1,339 | 8,892,500 |
| 2013/06/17 | 1,320 | 1,357 | 1,292 | 1,352 | 14,041,700 |
| 2013/06/14 | 1,400 | 1,438 | 1,301 | 1,310 | 22,003,100 |
| 2013/06/13 | 1,366 | 1,414 | 1,321 | 1,335 | 17,758,700 |
| 2013/06/12 | 1,300 | 1,438 | 1,288 | 1,419 | 16,505,100 |
| 2013/06/11 | 1,444 | 1,450 | 1,330 | 1,347 | 17,345,700 |
| 2013/06/10 | 1,388 | 1,453 | 1,367 | 1,414 | 17,751,000 |
| 2013/06/07 | 1,232 | 1,334 | 1,213 | 1,288 | 21,132,900 |
| 2013/06/06 | 1,230 | 1,395 | 1,227 | 1,253 | 27,188,400 |
| 2013/06/05 | 1,420 | 1,437 | 1,270 | 1,286 | 25,953,600 |
| 2013/06/04 | 1,199 | 1,475 | 1,190 | 1,440 | 37,313,400 |
| 2013/06/03 | 1,253 | 1,280 | 1,160 | 1,175 | 12,552,700 |
| 2013/05/31 | 1,382 | 1,410 | 1,295 | 1,298 | 12,063,300 |
| 2013/05/30 | 1,412 | 1,435 | 1,336 | 1,353 | 9,283,900 |
| 2013/05/29 | 1,499 | 1,507 | 1,431 | 1,449 | 10,250,600 |
| 2013/05/28 | 1,450 | 1,499 | 1,384 | 1,428 | 14,734,500 |
| 2013/05/27 | 1,399 | 1,533 | 1,369 | 1,480 | 20,285,300 |
| 2013/05/24 | 1,450 | 1,534 | 1,344 | 1,415 | 21,087,500 |
| 2013/05/23 | 1,590 | 1,618 | 1,372 | 1,381 | 19,202,800 |
| 2013/05/22 | 1,586 | 1,655 | 1,531 | 1,568 | 10,565,200 |
| 2013/05/21 | 1,654 | 1,661 | 1,570 | 1,576 | 8,481,900 |
| 2013/05/20 | 1,688 | 1,725 | 1,641 | 1,663 | 10,824,300 |
| 2013/05/17 | 1,585 | 1,695 | 1,532 | 1,679 | 15,751,700 |
| 2013/05/16 | 1,651 | 1,699 | 1,470 | 1,596 | 18,774,200 |
| 2013/05/15 | 1,775 | 1,794 | 1,642 | 1,668 | 11,807,800 |
| 2013/05/14 | 1,735 | 1,775 | 1,705 | 1,722 | 8,260,900 |
| 2013/05/13 | 1,700 | 1,848 | 1,699 | 1,742 | 20,885,500 |
| 2013/05/10 | 1,758 | 1,815 | 1,672 | 1,712 | 19,912,000 |
| 2013/05/09 | 1,813 | 1,865 | 1,777 | 1,798 | 15,559,600 |
| 2013/05/08 | 1,857 | 1,880 | 1,802 | 1,812 | 15,426,700 |
| 2013/05/07 | 1,888 | 1,890 | 1,818 | 1,846 | 20,689,300 |
| 2013/05/02 | 1,800 | 1,842 | 1,731 | 1,784 | 33,292,300 |
| 2013/05/01 | 1,939 | 1,953 | 1,788 | 1,818 | 45,059,800 |
| 2013/04/30 | 1,620 | 1,894 | 1,607 | 1,886 | 57,304,400 |
| 2013/04/26 | 1,700 | 1,745 | 1,624 | 1,629 | 29,128,900 |
| 2013/04/25 | 1,852 | 1,877 | 1,665 | 1,717 | 53,887,300 |
| 2013/04/24 | 1,735 | 1,990 | 1,733 | 1,809 | 86,583,400 |
| 2013/04/23 | 1,407 | 1,728 | 1,397 | 1,728 | 52,112,700 |
| 2013/04/22 | 1,450 | 1,455 | 1,405 | 1,428 | 15,179,200 |
| 2013/04/19 | 1,400 | 1,443 | 1,343 | 1,398 | 36,753,600 |
| 2013/04/18 | 1,236 | 1,435 | 1,216 | 1,363 | 62,224,300 |
| 2013/04/17 | 1,027 | 1,295 | 1,026 | 1,287 | 55,887,600 |
| 2013/04/16 | 951 | 1,043 | 951 | 1,005 | 14,093,900 |
| 2013/04/15 | 935 | 1,055 | 934 | 996 | 14,380,400 |
| 2013/04/12 | 930 | 952 | 915 | 945 | 7,974,400 |
| 2013/04/11 | 916 | 932 | 897 | 931 | 7,209,500 |
| 2013/04/10 | 881 | 919 | 881 | 903 | 7,182,600 |
| 2013/04/09 | 918 | 920 | 880 | 896 | 9,921,000 |
| 2013/04/08 | 858 | 892 | 839 | 888 | 9,894,700 |
| 2013/04/05 | 860 | 865 | 818 | 821 | 8,798,500 |
| 2013/04/04 | 772 | 810 | 758 | 809 | 5,466,900 |
| 2013/04/03 | 795 | 796 | 768 | 793 | 4,514,900 |
| 2013/04/02 | 766 | 797 | 763 | 784 | 4,498,100 |
| 2013/04/01 | 832 | 833 | 788 | 790 | 2,752,500 |
| 2013/03/29 | 833 | 836 | 821 | 831 | 3,150,400 |
| 2013/03/28 | 862 | 863 | 820 | 830 | 4,542,400 |
| 2013/03/27 | 869 | 869 | 854 | 860 | 3,171,300 |
| 2013/03/26 | 843 | 868 | 843 | 859 | 6,614,800 |
| 2013/03/25 | 840 | 859 | 835 | 856 | 9,383,400 |
| 2013/03/22 | 825 | 833 | 808 | 820 | 5,044,100 |
| 2013/03/21 | 819 | 838 | 817 | 835 | 6,861,200 |
| 2013/03/19 | 807 | 813 | 801 | 804 | 2,190,700 |
| 2013/03/18 | 810 | 813 | 795 | 796 | 3,323,800 |
| 2013/03/15 | 820 | 826 | 810 | 819 | 4,308,000 |
| 2013/03/14 | 807 | 816 | 801 | 810 | 2,808,000 |
| 2013/03/13 | 806 | 818 | 795 | 800 | 3,231,100 |
| 2013/03/12 | 830 | 856 | 811 | 811 | 6,252,000 |
| 2013/03/11 | 799 | 847 | 796 | 820 | 7,556,000 |
| 2013/03/08 | 787 | 798 | 783 | 790 | 3,590,500 |
| 2013/03/07 | 810 | 811 | 778 | 781 | 3,488,700 |
| 2013/03/06 | 791 | 805 | 785 | 798 | 5,081,800 |
| 2013/03/05 | 772 | 815 | 768 | 773 | 8,107,800 |
| 2013/03/04 | 759 | 773 | 751 | 759 | 3,597,600 |
| 2013/03/01 | 740 | 751 | 737 | 750 | 2,713,500 |
| 2013/02/28 | 736 | 738 | 727 | 736 | 2,369,800 |
| 2013/02/27 | 728 | 734 | 719 | 721 | 1,996,700 |
| 2013/02/26 | 707 | 737 | 706 | 723 | 2,537,600 |
| 2013/02/25 | 749 | 750 | 732 | 733 | 2,642,000 |
| 2013/02/22 | 712 | 737 | 700 | 736 | 2,966,600 |
| 2013/02/21 | 720 | 736 | 715 | 722 | 1,724,700 |
| 2013/02/20 | 730 | 733 | 717 | 726 | 2,840,500 |
| 2013/02/19 | 735 | 741 | 717 | 722 | 2,746,800 |
| 2013/02/18 | 740 | 744 | 734 | 740 | 2,373,900 |
| 2013/02/15 | 722 | 730 | 700 | 727 | 4,874,800 |
| 2013/02/14 | 755 | 756 | 731 | 737 | 4,327,500 |
| 2013/02/13 | 770 | 781 | 747 | 759 | 3,542,000 |
| 2013/02/12 | 787 | 793 | 773 | 778 | 5,703,300 |
| 2013/02/08 | 786 | 787 | 746 | 761 | 6,019,500 |
| 2013/02/07 | 800 | 833 | 789 | 801 | 11,220,600 |
| 2013/02/06 | 776 | 796 | 776 | 788 | 8,311,000 |
| 2013/02/05 | 745 | 768 | 745 | 758 | 4,086,700 |
| 2013/02/04 | 756 | 764 | 750 | 760 | 3,938,400 |
| 2013/02/01 | 764 | 773 | 743 | 744 | 4,737,700 |
| 2013/01/31 | 758 | 766 | 743 | 757 | 4,389,500 |
| 2013/01/30 | 760 | 761 | 736 | 752 | 4,969,400 |
| 2013/01/29 | 721 | 762 | 719 | 757 | 8,637,000 |
| 2013/01/28 | 708 | 729 | 697 | 720 | 8,069,200 |
| 2013/01/25 | 680 | 690 | 676 | 688 | 5,616,500 |
| 2013/01/24 | 651 | 660 | 639 | 660 | 4,658,400 |
| 2013/01/23 | 665 | 671 | 648 | 650 | 3,102,900 |
| 2013/01/22 | 676 | 688 | 662 | 675 | 3,584,700 |
| 2013/01/21 | 682 | 689 | 671 | 680 | 3,530,200 |
| 2013/01/18 | 703 | 704 | 675 | 680 | 6,808,800 |
| 2013/01/17 | 706 | 711 | 673 | 686 | 4,328,400 |
| 2013/01/16 | 730 | 733 | 697 | 701 | 6,026,900 |
| 2013/01/15 | 751 | 757 | 737 | 740 | 3,968,300 |
| 2013/01/11 | 750 | 762 | 742 | 744 | 4,292,500 |
| 2013/01/10 | 744 | 746 | 732 | 735 | 3,813,400 |
| 2013/01/09 | 720 | 745 | 716 | 736 | 3,499,000 |
| 2013/01/08 | 749 | 755 | 727 | 731 | 3,831,700 |
| 2013/01/07 | 796 | 797 | 762 | 766 | 3,213,700 |
| 2013/01/04 | 792 | 805 | 787 | 792 | 4,511,900 |