ソフトバンクグループ(9984)の株価時系列情報
ソフトバンクグループ(9984)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 |
|---|---|---|---|---|---|
| 1998/12/30 | 6,880 | 6,920 | 6,770 | 6,800 | 548,801 |
| 1998/12/29 | 6,530 | 6,830 | 6,530 | 6,730 | 1,178,202 |
| 1998/12/28 | 6,470 | 6,470 | 6,330 | 6,330 | 311,301 |
| 1998/12/25 | 6,200 | 6,400 | 6,200 | 6,300 | 339,201 |
| 1998/12/24 | 6,220 | 6,280 | 6,060 | 6,100 | 427,401 |
| 1998/12/22 | 6,300 | 6,350 | 5,920 | 5,920 | 1,236,502 |
| 1998/12/21 | 5,800 | 5,890 | 5,610 | 5,700 | 178,100 |
| 1998/12/18 | 5,930 | 6,050 | 5,800 | 5,900 | 303,601 |
| 1998/12/17 | 5,830 | 5,930 | 5,800 | 5,840 | 324,001 |
| 1998/12/16 | 5,960 | 6,000 | 5,700 | 5,730 | 320,401 |
| 1998/12/15 | 5,910 | 6,040 | 5,690 | 5,810 | 364,701 |
| 1998/12/14 | 6,090 | 6,170 | 6,000 | 6,000 | 268,401 |
| 1998/12/11 | 6,450 | 6,450 | 6,160 | 6,180 | 253,601 |
| 1998/12/10 | 6,460 | 6,600 | 6,440 | 6,510 | 266,001 |
| 1998/12/09 | 6,450 | 6,500 | 6,350 | 6,440 | 177,600 |
| 1998/12/08 | 6,340 | 6,460 | 6,320 | 6,450 | 108,500 |
| 1998/12/07 | 6,310 | 6,400 | 6,310 | 6,340 | 42,600 |
| 1998/12/04 | 6,210 | 6,360 | 6,210 | 6,320 | 183,200 |
| 1998/12/03 | 6,400 | 6,500 | 6,170 | 6,180 | 303,301 |
| 1998/12/02 | 6,640 | 6,850 | 6,430 | 6,550 | 313,801 |
| 1998/12/01 | 6,600 | 6,750 | 6,500 | 6,540 | 663,901 |
| 1998/11/30 | 6,630 | 7,130 | 6,620 | 7,100 | 859,602 |
| 1998/11/27 | 6,710 | 6,710 | 6,550 | 6,630 | 444,401 |
| 1998/11/26 | 6,420 | 6,690 | 6,280 | 6,630 | 1,242,102 |
| 1998/11/25 | 5,500 | 6,120 | 5,460 | 6,020 | 844,702 |
| 1998/11/24 | 5,350 | 5,580 | 5,300 | 5,330 | 1,106,102 |
| 1998/11/20 | 5,360 | 5,400 | 5,290 | 5,290 | 215,700 |
| 1998/11/19 | 5,590 | 5,700 | 5,340 | 5,350 | 483,601 |
| 1998/11/18 | 5,440 | 5,440 | 5,330 | 5,390 | 189,700 |
| 1998/11/17 | 5,560 | 5,560 | 5,430 | 5,440 | 235,900 |
| 1998/11/16 | 5,600 | 5,600 | 5,530 | 5,530 | 70,800 |
| 1998/11/13 | 5,610 | 5,630 | 5,520 | 5,560 | 175,300 |
| 1998/11/12 | 5,680 | 5,680 | 5,590 | 5,600 | 459,101 |
| 1998/11/11 | 5,500 | 5,710 | 5,490 | 5,580 | 312,201 |
| 1998/11/10 | 5,350 | 5,490 | 5,310 | 5,460 | 182,100 |
| 1998/11/09 | 5,380 | 5,450 | 5,320 | 5,360 | 110,900 |
| 1998/11/06 | 5,600 | 5,610 | 5,430 | 5,480 | 124,200 |
| 1998/11/05 | 5,740 | 5,740 | 5,530 | 5,580 | 211,000 |
| 1998/11/04 | 5,600 | 5,700 | 5,430 | 5,640 | 414,801 |
| 1998/11/02 | 5,180 | 5,350 | 5,120 | 5,350 | 248,400 |
| 1998/10/30 | 5,000 | 5,080 | 4,900 | 5,080 | 226,200 |
| 1998/10/29 | 5,020 | 5,070 | 4,970 | 4,990 | 209,700 |
| 1998/10/28 | 5,000 | 5,060 | 4,980 | 5,000 | 134,200 |
| 1998/10/27 | 5,000 | 5,020 | 4,960 | 4,980 | 69,800 |
| 1998/10/26 | 4,900 | 5,020 | 4,900 | 4,970 | 46,300 |
| 1998/10/23 | 5,000 | 5,080 | 4,950 | 4,960 | 151,400 |
| 1998/10/22 | 5,100 | 5,150 | 4,830 | 4,900 | 225,700 |
| 1998/10/21 | 5,250 | 5,300 | 5,100 | 5,100 | 140,100 |
| 1998/10/20 | 5,110 | 5,190 | 5,110 | 5,190 | 92,600 |
| 1998/10/19 | 4,970 | 5,150 | 4,970 | 5,100 | 68,200 |
| 1998/10/16 | 4,890 | 4,980 | 4,800 | 4,950 | 117,800 |
| 1998/10/15 | 4,800 | 4,820 | 4,650 | 4,690 | 159,500 |
| 1998/10/14 | 4,930 | 5,000 | 4,700 | 4,790 | 164,200 |
| 1998/10/13 | 4,830 | 4,950 | 4,800 | 4,880 | 215,100 |
| 1998/10/12 | 5,100 | 5,150 | 4,960 | 5,150 | 143,200 |
| 1998/10/09 | 5,350 | 5,350 | 4,830 | 4,960 | 228,700 |
| 1998/10/08 | 5,480 | 5,550 | 5,250 | 5,350 | 222,800 |
| 1998/10/07 | 5,240 | 5,450 | 5,150 | 5,380 | 186,300 |
| 1998/10/06 | 4,940 | 5,150 | 4,940 | 5,040 | 139,300 |
| 1998/10/05 | 5,300 | 5,300 | 5,020 | 5,040 | 65,200 |
| 1998/10/02 | 5,160 | 5,300 | 5,110 | 5,210 | 99,300 |
| 1998/10/01 | 5,500 | 5,580 | 5,230 | 5,360 | 149,700 |
| 1998/09/30 | 5,740 | 5,840 | 5,550 | 5,600 | 119,400 |
| 1998/09/29 | 5,740 | 5,750 | 5,500 | 5,750 | 83,100 |
| 1998/09/28 | 5,550 | 5,700 | 5,400 | 5,700 | 99,300 |
| 1998/09/25 | 5,400 | 5,770 | 5,350 | 5,660 | 357,801 |
| 1998/09/24 | 5,450 | 5,450 | 5,450 | 5,450 | 18,800 |
| 1998/09/22 | 5,040 | 5,060 | 4,630 | 4,950 | 484,701 |
| 1998/09/21 | 5,350 | 5,350 | 5,020 | 5,060 | 290,501 |
| 1998/09/18 | 5,530 | 5,690 | 5,220 | 5,350 | 312,801 |
| 1998/09/17 | 5,850 | 5,870 | 5,660 | 5,710 | 101,800 |
| 1998/09/16 | 5,900 | 5,900 | 5,770 | 5,800 | 59,700 |
| 1998/09/14 | 5,750 | 5,850 | 5,750 | 5,820 | 59,800 |
| 1998/09/11 | 6,080 | 6,080 | 5,660 | 5,770 | 174,900 |
| 1998/09/10 | 6,100 | 6,170 | 6,010 | 6,100 | 68,400 |
| 1998/09/09 | 6,100 | 6,200 | 5,910 | 6,100 | 104,900 |
| 1998/09/08 | 5,990 | 6,130 | 5,990 | 6,110 | 112,600 |
| 1998/09/07 | 5,840 | 6,090 | 5,820 | 6,090 | 132,500 |
| 1998/09/04 | 5,960 | 5,960 | 5,820 | 5,880 | 160,100 |
| 1998/09/03 | 6,060 | 6,150 | 5,980 | 5,980 | 239,200 |
| 1998/09/02 | 5,990 | 6,100 | 5,920 | 6,000 | 183,700 |
| 1998/09/01 | 5,800 | 5,830 | 5,600 | 5,830 | 274,801 |
| 1998/08/31 | 5,940 | 6,080 | 5,900 | 6,000 | 149,200 |
| 1998/08/28 | 6,000 | 6,110 | 5,600 | 6,040 | 298,001 |
| 1998/08/27 | 6,300 | 6,470 | 6,260 | 6,320 | 145,000 |
| 1998/08/26 | 6,710 | 6,740 | 6,500 | 6,500 | 128,100 |
| 1998/08/25 | 6,450 | 6,710 | 6,440 | 6,710 | 278,901 |
| 1998/08/24 | 6,290 | 6,410 | 6,190 | 6,350 | 205,800 |
| 1998/08/21 | 6,700 | 6,720 | 6,590 | 6,590 | 136,400 |
| 1998/08/20 | 6,870 | 6,870 | 6,740 | 6,740 | 99,600 |
| 1998/08/19 | 6,900 | 6,940 | 6,830 | 6,880 | 187,800 |
| 1998/08/18 | 7,100 | 7,100 | 6,800 | 6,800 | 204,800 |
| 1998/08/17 | 7,100 | 7,100 | 6,900 | 7,020 | 203,100 |
| 1998/08/14 | 6,870 | 7,190 | 6,870 | 7,100 | 251,601 |
| 1998/08/13 | 6,850 | 7,100 | 6,700 | 7,070 | 304,201 |
| 1998/08/12 | 6,790 | 6,890 | 6,610 | 6,750 | 172,600 |
| 1998/08/11 | 6,960 | 7,050 | 6,900 | 6,970 | 122,100 |
| 1998/08/10 | 7,050 | 7,100 | 6,950 | 7,050 | 167,600 |
| 1998/08/07 | 7,190 | 7,240 | 7,110 | 7,110 | 164,800 |
| 1998/08/06 | 7,350 | 7,380 | 7,100 | 7,140 | 155,500 |
| 1998/08/05 | 7,100 | 7,320 | 7,060 | 7,250 | 299,301 |
| 1998/08/04 | 7,290 | 7,340 | 7,150 | 7,200 | 323,501 |
| 1998/08/03 | 7,190 | 7,420 | 7,150 | 7,290 | 375,901 |
| 1998/07/31 | 6,980 | 7,330 | 6,960 | 7,200 | 849,202 |
| 1998/07/30 | 6,800 | 6,910 | 6,800 | 6,880 | 212,700 |
| 1998/07/29 | 6,850 | 6,940 | 6,760 | 6,760 | 422,301 |
| 1998/07/28 | 6,510 | 6,920 | 6,510 | 6,840 | 327,701 |
| 1998/07/27 | 6,510 | 6,590 | 6,510 | 6,560 | 80,900 |
| 1998/07/24 | 6,460 | 6,550 | 6,460 | 6,510 | 202,400 |
| 1998/07/23 | 6,660 | 6,700 | 6,500 | 6,560 | 227,800 |
| 1998/07/22 | 6,880 | 6,880 | 6,800 | 6,820 | 216,700 |
| 1998/07/21 | 6,840 | 6,930 | 6,800 | 6,850 | 316,301 |
| 1998/07/17 | 6,700 | 6,800 | 6,650 | 6,790 | 333,301 |
| 1998/07/16 | 6,740 | 6,750 | 6,660 | 6,680 | 279,001 |
| 1998/07/15 | 6,780 | 6,780 | 6,620 | 6,700 | 279,501 |
| 1998/07/14 | 6,800 | 6,830 | 6,610 | 6,610 | 528,601 |
| 1998/07/13 | 6,400 | 6,710 | 6,300 | 6,700 | 256,301 |
| 1998/07/10 | 6,480 | 6,790 | 6,470 | 6,500 | 1,057,302 |
| 1998/07/09 | 6,400 | 6,450 | 6,220 | 6,380 | 323,501 |
| 1998/07/08 | 6,430 | 6,500 | 6,300 | 6,300 | 643,501 |
| 1998/07/07 | 6,200 | 6,360 | 6,190 | 6,330 | 690,301 |
| 1998/07/06 | 5,960 | 6,150 | 5,910 | 6,100 | 213,100 |
| 1998/07/03 | 5,940 | 6,050 | 5,860 | 5,860 | 419,001 |
| 1998/07/02 | 5,760 | 5,880 | 5,700 | 5,850 | 251,101 |
| 1998/07/01 | 5,490 | 5,590 | 5,450 | 5,560 | 146,800 |
| 1998/06/30 | 5,300 | 5,400 | 5,210 | 5,400 | 39,000 |
| 1998/06/29 | 5,250 | 5,350 | 5,200 | 5,270 | 40,600 |
| 1998/06/26 | 5,350 | 5,350 | 5,200 | 5,250 | 46,300 |
| 1998/06/25 | 5,290 | 5,400 | 5,200 | 5,310 | 120,700 |
| 1998/06/24 | 4,840 | 5,150 | 4,810 | 5,130 | 86,300 |
| 1998/06/23 | 4,850 | 4,890 | 4,800 | 4,850 | 53,300 |
| 1998/06/22 | 4,920 | 5,000 | 4,810 | 4,850 | 33,500 |
| 1998/06/19 | 4,990 | 5,000 | 4,900 | 4,920 | 31,000 |
| 1998/06/18 | 5,100 | 5,100 | 4,950 | 5,000 | 78,400 |
| 1998/06/17 | 4,750 | 4,900 | 4,750 | 4,800 | 83,400 |
| 1998/06/16 | 4,900 | 4,950 | 4,690 | 4,700 | 131,500 |
| 1998/06/15 | 5,020 | 5,170 | 5,020 | 5,050 | 55,600 |
| 1998/06/12 | 5,200 | 5,200 | 5,020 | 5,110 | 148,600 |
| 1998/06/11 | 5,300 | 5,300 | 5,150 | 5,200 | 53,300 |
| 1998/06/10 | 5,400 | 5,450 | 5,280 | 5,340 | 182,900 |
| 1998/06/09 | 5,130 | 5,350 | 5,130 | 5,350 | 60,100 |
| 1998/06/08 | 5,270 | 5,350 | 5,090 | 5,180 | 62,400 |
| 1998/06/05 | 5,380 | 5,400 | 5,310 | 5,350 | 53,700 |
| 1998/06/04 | 5,240 | 5,390 | 5,230 | 5,300 | 95,600 |
| 1998/06/03 | 5,300 | 5,370 | 5,220 | 5,220 | 80,500 |
| 1998/06/02 | 5,500 | 5,500 | 5,320 | 5,320 | 58,100 |
| 1998/06/01 | 5,580 | 5,600 | 5,400 | 5,420 | 237,200 |
| 1998/05/29 | 5,000 | 5,350 | 5,000 | 5,300 | 237,900 |
| 1998/05/28 | 5,100 | 5,250 | 5,010 | 5,010 | 244,200 |
| 1998/05/27 | 5,500 | 5,550 | 5,110 | 5,300 | 349,701 |
| 1998/05/26 | 5,690 | 5,690 | 5,500 | 5,590 | 163,800 |
| 1998/05/25 | 5,750 | 5,790 | 5,700 | 5,700 | 57,500 |
| 1998/05/22 | 5,790 | 5,860 | 5,750 | 5,800 | 77,700 |
| 1998/05/21 | 5,890 | 5,900 | 5,800 | 5,810 | 67,800 |
| 1998/05/20 | 5,800 | 5,900 | 5,800 | 5,840 | 61,700 |
| 1998/05/19 | 5,850 | 5,870 | 5,740 | 5,800 | 165,100 |
| 1998/05/18 | 5,860 | 5,900 | 5,800 | 5,850 | 108,600 |
| 1998/05/15 | 5,700 | 6,020 | 5,700 | 6,000 | 219,000 |
| 1998/05/14 | 6,000 | 6,050 | 5,860 | 5,860 | 87,900 |
| 1998/05/13 | 6,100 | 6,180 | 6,080 | 6,090 | 95,500 |
| 1998/05/12 | 6,050 | 6,200 | 6,040 | 6,100 | 161,300 |
| 1998/05/11 | 5,850 | 6,040 | 5,800 | 5,990 | 207,900 |
| 1998/05/08 | 5,910 | 6,000 | 5,760 | 5,920 | 550,701 |
| 1998/05/07 | 6,330 | 6,340 | 6,190 | 6,210 | 90,500 |
| 1998/05/06 | 6,390 | 6,480 | 6,300 | 6,340 | 230,000 |
| 1998/05/01 | 6,100 | 6,280 | 6,050 | 6,240 | 193,200 |
| 1998/04/30 | 6,050 | 6,140 | 6,030 | 6,100 | 136,400 |
| 1998/04/28 | 6,010 | 6,180 | 6,010 | 6,150 | 169,300 |
| 1998/04/27 | 6,310 | 6,360 | 6,230 | 6,240 | 122,800 |
| 1998/04/24 | 6,370 | 6,500 | 6,340 | 6,360 | 349,801 |
| 1998/04/23 | 6,190 | 6,410 | 6,100 | 6,300 | 331,001 |
| 1998/04/22 | 6,060 | 6,240 | 5,960 | 6,220 | 232,600 |
| 1998/04/21 | 6,100 | 6,100 | 5,910 | 5,960 | 311,201 |
| 1998/04/20 | 6,120 | 6,270 | 6,050 | 6,050 | 155,700 |
| 1998/04/17 | 6,400 | 6,400 | 6,080 | 6,170 | 238,000 |
| 1998/04/16 | 6,300 | 6,540 | 6,300 | 6,330 | 456,601 |
| 1998/04/15 | 6,300 | 6,340 | 6,250 | 6,340 | 306,501 |
| 1998/04/14 | 6,190 | 6,310 | 6,080 | 6,300 | 216,800 |
| 1998/04/13 | 6,230 | 6,280 | 6,110 | 6,190 | 176,600 |
| 1998/04/10 | 5,950 | 6,350 | 5,950 | 6,160 | 621,201 |
| 1998/04/09 | 5,820 | 5,950 | 5,810 | 5,920 | 451,301 |
| 1998/04/08 | 5,770 | 5,860 | 5,730 | 5,780 | 278,201 |
| 1998/04/07 | 5,600 | 5,790 | 5,600 | 5,770 | 187,600 |
| 1998/04/06 | 5,520 | 5,630 | 5,450 | 5,600 | 227,500 |
| 1998/04/03 | 5,630 | 5,730 | 5,390 | 5,420 | 313,301 |
| 1998/04/02 | 5,730 | 5,860 | 5,560 | 5,630 | 539,101 |
| 1998/04/01 | 5,450 | 5,730 | 5,440 | 5,620 | 420,301 |
| 1998/03/31 | 5,220 | 5,500 | 5,220 | 5,360 | 310,001 |
| 1998/03/30 | 5,200 | 5,250 | 5,160 | 5,220 | 176,100 |
| 1998/03/27 | 5,090 | 5,240 | 5,080 | 5,180 | 344,001 |
| 1998/03/26 | 5,000 | 5,090 | 5,000 | 5,060 | 165,300 |
| 1998/03/25 | 5,000 | 5,020 | 4,970 | 5,000 | 112,300 |
| 1998/03/24 | 5,000 | 5,050 | 4,970 | 4,980 | 155,500 |
| 1998/03/23 | 5,020 | 5,120 | 4,990 | 5,040 | 168,800 |
| 1998/03/20 | 5,000 | 5,060 | 4,970 | 5,050 | 279,301 |
| 1998/03/19 | 4,980 | 5,100 | 4,970 | 5,010 | 542,301 |
| 1998/03/18 | 4,910 | 4,970 | 4,900 | 4,940 | 313,501 |
| 1998/03/17 | 4,820 | 4,870 | 4,790 | 4,870 | 75,100 |
| 1998/03/16 | 4,830 | 4,890 | 4,770 | 4,870 | 82,000 |
| 1998/03/13 | 4,800 | 4,890 | 4,780 | 4,890 | 104,400 |
| 1998/03/12 | 4,650 | 4,850 | 4,650 | 4,850 | 111,100 |
| 1998/03/11 | 4,600 | 4,750 | 4,600 | 4,750 | 58,400 |
| 1998/03/10 | 4,690 | 4,690 | 4,620 | 4,620 | 90,600 |
| 1998/03/09 | 4,780 | 4,800 | 4,650 | 4,680 | 72,300 |
| 1998/03/06 | 4,670 | 4,770 | 4,670 | 4,680 | 90,400 |
| 1998/03/05 | 4,770 | 4,840 | 4,720 | 4,720 | 90,600 |
| 1998/03/04 | 4,960 | 4,960 | 4,830 | 4,870 | 68,500 |
| 1998/03/03 | 4,980 | 4,980 | 4,900 | 4,980 | 229,400 |
| 1998/03/02 | 4,880 | 4,960 | 4,870 | 4,940 | 255,101 |
| 1998/02/27 | 4,720 | 4,800 | 4,720 | 4,770 | 120,100 |
| 1998/02/26 | 4,660 | 4,670 | 4,610 | 4,630 | 43,600 |
| 1998/02/25 | 4,620 | 4,700 | 4,570 | 4,660 | 66,200 |
| 1998/02/24 | 4,760 | 4,790 | 4,600 | 4,660 | 89,500 |
| 1998/02/23 | 4,890 | 4,890 | 4,680 | 4,720 | 76,000 |
| 1998/02/20 | 4,750 | 4,900 | 4,740 | 4,900 | 247,200 |
| 1998/02/19 | 4,750 | 4,810 | 4,600 | 4,640 | 177,800 |
| 1998/02/18 | 4,610 | 4,750 | 4,500 | 4,500 | 102,700 |
| 1998/02/17 | 4,500 | 4,600 | 4,480 | 4,510 | 72,600 |
| 1998/02/16 | 4,690 | 4,760 | 4,510 | 4,510 | 125,200 |
| 1998/02/13 | 4,950 | 5,000 | 4,750 | 4,830 | 275,901 |
| 1998/02/12 | 4,750 | 4,910 | 4,710 | 4,900 | 322,401 |
| 1998/02/10 | 4,740 | 4,740 | 4,690 | 4,700 | 159,300 |
| 1998/02/09 | 4,700 | 4,740 | 4,600 | 4,720 | 188,200 |
| 1998/02/06 | 4,500 | 4,600 | 4,430 | 4,600 | 134,800 |
| 1998/02/05 | 4,330 | 4,580 | 4,320 | 4,500 | 179,300 |
| 1998/02/04 | 4,390 | 4,400 | 4,310 | 4,330 | 67,200 |
| 1998/02/03 | 4,390 | 4,400 | 4,280 | 4,300 | 73,700 |
| 1998/02/02 | 4,280 | 4,460 | 4,270 | 4,300 | 93,800 |
| 1998/01/30 | 4,350 | 4,350 | 4,150 | 4,280 | 78,900 |
| 1998/01/29 | 4,400 | 4,400 | 4,200 | 4,300 | 100,000 |
| 1998/01/28 | 4,610 | 4,680 | 4,300 | 4,350 | 153,100 |
| 1998/01/27 | 4,750 | 4,750 | 4,610 | 4,610 | 90,500 |
| 1998/01/26 | 4,740 | 4,840 | 4,680 | 4,750 | 216,700 |
| 1998/01/23 | 4,400 | 4,850 | 4,400 | 4,660 | 232,300 |
| 1998/01/22 | 4,600 | 4,600 | 4,380 | 4,420 | 177,600 |
| 1998/01/21 | 5,000 | 5,050 | 4,680 | 4,750 | 358,101 |
| 1998/01/20 | 4,370 | 4,830 | 4,260 | 4,800 | 605,801 |
| 1998/01/19 | 4,080 | 4,370 | 4,070 | 4,370 | 355,501 |
| 1998/01/16 | 3,700 | 3,870 | 3,700 | 3,870 | 420,901 |