SDSホールディングス(1711)の株価時系列情報
SDSホールディングス(1711)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 |
---|---|---|---|---|---|
2015/12/30 | 625 | 635 | 617 | 620 | 8,300 |
2015/12/29 | 634 | 640 | 614 | 615 | 10,300 |
2015/12/28 | 591 | 639 | 587 | 624 | 14,900 |
2015/12/25 | 605 | 609 | 599 | 601 | 25,200 |
2015/12/24 | 636 | 650 | 603 | 615 | 20,900 |
2015/12/22 | 674 | 674 | 650 | 650 | 14,200 |
2015/12/21 | 662 | 677 | 658 | 667 | 9,700 |
2015/12/18 | 682 | 685 | 672 | 672 | 12,600 |
2015/12/17 | 690 | 691 | 682 | 682 | 10,300 |
2015/12/16 | 704 | 705 | 685 | 690 | 12,100 |
2015/12/15 | 709 | 720 | 700 | 700 | 16,000 |
2015/12/14 | 706 | 720 | 704 | 705 | 15,400 |
2015/12/11 | 743 | 751 | 729 | 731 | 11,300 |
2015/12/10 | 734 | 777 | 727 | 750 | 60,500 |
2015/12/09 | 715 | 728 | 709 | 728 | 13,500 |
2015/12/08 | 720 | 750 | 715 | 726 | 28,900 |
2015/12/07 | 728 | 729 | 707 | 707 | 20,300 |
2015/12/04 | 715 | 739 | 705 | 713 | 32,900 |
2015/12/03 | 755 | 757 | 720 | 723 | 70,100 |
2015/12/02 | 800 | 847 | 752 | 772 | 428,000 |
2015/12/01 | 651 | 747 | 651 | 747 | 114,700 |
2015/11/30 | 626 | 656 | 625 | 645 | 15,400 |
2015/11/27 | 630 | 637 | 628 | 629 | 7,000 |
2015/11/26 | 652 | 660 | 626 | 630 | 11,000 |
2015/11/25 | 634 | 678 | 634 | 643 | 28,500 |
2015/11/24 | 627 | 635 | 618 | 620 | 12,100 |
2015/11/20 | 619 | 619 | 617 | 617 | 2,000 |
2015/11/19 | 614 | 621 | 614 | 616 | 4,300 |
2015/11/18 | 615 | 625 | 612 | 619 | 5,300 |
2015/11/17 | 620 | 620 | 610 | 615 | 8,900 |
2015/11/16 | 619 | 635 | 615 | 620 | 6,400 |
2015/11/13 | 611 | 657 | 609 | 639 | 26,500 |
2015/11/12 | 626 | 626 | 611 | 611 | 10,200 |
2015/11/11 | 624 | 624 | 616 | 620 | 8,500 |
2015/11/10 | 618 | 623 | 616 | 623 | 4,500 |
2015/11/09 | 633 | 633 | 615 | 618 | 8,600 |
2015/11/06 | 620 | 634 | 620 | 633 | 3,600 |
2015/11/05 | 645 | 645 | 620 | 624 | 13,700 |
2015/11/04 | 651 | 665 | 650 | 655 | 5,200 |
2015/11/02 | 656 | 657 | 640 | 650 | 4,300 |
2015/10/30 | 635 | 647 | 635 | 647 | 800 |
2015/10/29 | 634 | 642 | 632 | 636 | 2,500 |
2015/10/28 | 630 | 640 | 630 | 631 | 1,000 |
2015/10/27 | 632 | 638 | 631 | 632 | 2,300 |
2015/10/26 | 646 | 653 | 640 | 643 | 12,100 |
2015/10/23 | 625 | 629 | 622 | 626 | 4,700 |
2015/10/22 | 647 | 648 | 621 | 624 | 9,000 |
2015/10/21 | 687 | 687 | 621 | 631 | 28,100 |
2015/10/20 | 680 | 688 | 670 | 677 | 38,200 |
2015/10/19 | 624 | 660 | 621 | 660 | 16,200 |
2015/10/16 | 620 | 655 | 609 | 634 | 13,500 |
2015/10/15 | 602 | 625 | 602 | 610 | 10,500 |
2015/10/14 | 640 | 670 | 625 | 625 | 12,900 |
2015/10/13 | 613 | 639 | 613 | 636 | 8,000 |
2015/10/09 | 610 | 616 | 602 | 611 | 7,300 |
2015/10/08 | 597 | 614 | 597 | 613 | 4,000 |
2015/10/07 | 594 | 604 | 594 | 596 | 10,300 |
2015/10/06 | 613 | 616 | 590 | 604 | 12,200 |
2015/10/05 | 617 | 618 | 611 | 615 | 3,800 |
2015/10/02 | 612 | 617 | 610 | 617 | 2,700 |
2015/10/01 | 609 | 617 | 609 | 612 | 2,800 |
2015/09/30 | 607 | 617 | 607 | 608 | 1,600 |
2015/09/29 | 626 | 626 | 600 | 617 | 3,500 |
2015/09/28 | 627 | 635 | 627 | 630 | 1,900 |
2015/09/25 | 635 | 638 | 629 | 629 | 2,600 |
2015/09/24 | 626 | 661 | 626 | 650 | 7,600 |
2015/09/18 | 704 | 709 | 635 | 636 | 18,900 |
2015/09/17 | 666 | 666 | 624 | 639 | 6,000 |
2015/09/16 | 630 | 630 | 615 | 624 | 2,900 |
2015/09/15 | 635 | 635 | 629 | 630 | 1,200 |
2015/09/14 | 623 | 629 | 599 | 619 | 11,500 |
2015/09/11 | 605 | 620 | 596 | 613 | 10,800 |
2015/09/10 | 581 | 619 | 581 | 615 | 4,400 |
2015/09/09 | 582 | 604 | 582 | 601 | 5,600 |
2015/09/08 | 576 | 580 | 576 | 579 | 1,700 |
2015/09/07 | 580 | 598 | 560 | 597 | 2,000 |
2015/09/04 | 624 | 624 | 600 | 600 | 10,300 |
2015/09/03 | 650 | 650 | 631 | 633 | 3,800 |
2015/09/02 | 627 | 650 | 620 | 632 | 5,300 |
2015/09/01 | 643 | 644 | 625 | 627 | 5,700 |
2015/08/31 | 690 | 690 | 650 | 660 | 5,400 |
2015/08/28 | 624 | 680 | 624 | 675 | 12,100 |
2015/08/27 | 625 | 635 | 614 | 624 | 10,500 |
2015/08/26 | 644 | 644 | 601 | 620 | 20,700 |
2015/08/25 | 570 | 649 | 570 | 604 | 45,700 |
2015/08/24 | 754 | 754 | 660 | 670 | 16,400 |
2015/08/21 | 760 | 773 | 743 | 750 | 5,600 |
2015/08/20 | 783 | 790 | 780 | 780 | 3,700 |
2015/08/19 | 817 | 820 | 787 | 791 | 5,900 |
2015/08/18 | 783 | 797 | 783 | 787 | 2,600 |
2015/08/17 | 800 | 815 | 781 | 781 | 7,600 |
2015/08/14 | 838 | 849 | 823 | 827 | 6,000 |
2015/08/13 | 844 | 846 | 827 | 840 | 3,500 |
2015/08/12 | 853 | 874 | 850 | 855 | 3,900 |
2015/08/11 | 851 | 865 | 851 | 853 | 2,000 |
2015/08/10 | 862 | 877 | 855 | 855 | 3,100 |
2015/08/07 | 856 | 877 | 856 | 865 | 3,300 |
2015/08/06 | 863 | 880 | 863 | 875 | 1,400 |
2015/08/05 | 870 | 885 | 870 | 874 | 1,100 |
2015/08/04 | 873 | 892 | 869 | 869 | 3,900 |
2015/08/03 | 890 | 890 | 870 | 885 | 2,900 |
2015/07/31 | 879 | 890 | 879 | 890 | 6,700 |
2015/07/30 | 863 | 879 | 863 | 878 | 2,800 |
2015/07/29 | 875 | 879 | 864 | 868 | 2,000 |
2015/07/28 | 852 | 879 | 852 | 875 | 3,800 |
2015/07/27 | 889 | 889 | 882 | 882 | 4,000 |
2015/07/24 | 880 | 887 | 879 | 887 | 3,900 |
2015/07/23 | 874 | 884 | 874 | 881 | 1,900 |
2015/07/22 | 888 | 888 | 873 | 887 | 4,700 |
2015/07/21 | 871 | 887 | 861 | 884 | 3,400 |
2015/07/17 | 882 | 883 | 870 | 871 | 1,000 |
2015/07/16 | 882 | 884 | 870 | 871 | 2,900 |
2015/07/15 | 875 | 883 | 867 | 880 | 1,400 |
2015/07/14 | 875 | 885 | 850 | 850 | 3,800 |
2015/07/13 | 836 | 865 | 836 | 845 | 2,800 |
2015/07/10 | 835 | 840 | 820 | 835 | 8,600 |
2015/07/09 | 880 | 880 | 760 | 850 | 28,100 |
2015/07/08 | 885 | 895 | 880 | 880 | 8,600 |
2015/07/07 | 885 | 893 | 880 | 884 | 6,200 |
2015/07/06 | 891 | 896 | 880 | 884 | 4,000 |
2015/07/03 | 900 | 900 | 887 | 898 | 1,800 |
2015/07/02 | 890 | 904 | 888 | 889 | 4,700 |
2015/07/01 | 886 | 904 | 880 | 900 | 3,700 |
2015/06/30 | 876 | 895 | 876 | 892 | 9,600 |
2015/06/29 | 897 | 899 | 881 | 881 | 22,700 |
2015/06/26 | 946 | 948 | 918 | 918 | 17,400 |
2015/06/25 | 940 | 940 | 918 | 939 | 3,000 |
2015/06/24 | 910 | 950 | 910 | 936 | 17,000 |
2015/06/23 | 893 | 905 | 893 | 897 | 6,900 |
2015/06/22 | 909 | 910 | 899 | 901 | 7,800 |
2015/06/19 | 917 | 925 | 911 | 911 | 10,600 |
2015/06/18 | 922 | 923 | 920 | 920 | 7,600 |
2015/06/17 | 928 | 929 | 920 | 922 | 13,900 |
2015/06/16 | 926 | 934 | 923 | 924 | 4,100 |
2015/06/15 | 927 | 937 | 925 | 926 | 3,700 |
2015/06/12 | 930 | 936 | 928 | 932 | 3,800 |
2015/06/11 | 938 | 943 | 930 | 931 | 8,000 |
2015/06/10 | 937 | 944 | 937 | 941 | 4,300 |
2015/06/09 | 943 | 949 | 939 | 939 | 7,500 |
2015/06/08 | 941 | 948 | 940 | 942 | 6,700 |
2015/06/05 | 948 | 948 | 940 | 948 | 7,700 |
2015/06/04 | 943 | 949 | 938 | 938 | 8,300 |
2015/06/03 | 943 | 947 | 943 | 946 | 500 |
2015/06/02 | 949 | 949 | 938 | 947 | 3,100 |
2015/06/01 | 937 | 954 | 929 | 940 | 11,800 |
2015/05/29 | 956 | 956 | 946 | 952 | 4,800 |
2015/05/28 | 956 | 960 | 950 | 950 | 4,300 |
2015/05/27 | 948 | 960 | 948 | 960 | 4,000 |
2015/05/26 | 950 | 956 | 947 | 949 | 10,500 |
2015/05/25 | 951 | 952 | 948 | 950 | 2,900 |
2015/05/22 | 959 | 959 | 946 | 951 | 2,900 |
2015/05/21 | 948 | 959 | 945 | 950 | 11,700 |
2015/05/20 | 959 | 959 | 951 | 952 | 5,500 |
2015/05/19 | 944 | 963 | 944 | 959 | 7,700 |
2015/05/18 | 951 | 953 | 941 | 950 | 13,100 |
2015/05/15 | 965 | 967 | 952 | 966 | 5,500 |
2015/05/14 | 968 | 984 | 953 | 967 | 11,300 |
2015/05/13 | 990 | 990 | 950 | 974 | 12,200 |
2015/05/12 | 992 | 996 | 985 | 986 | 2,500 |
2015/05/11 | 1,010 | 1,010 | 987 | 987 | 6,600 |
2015/05/08 | 1,001 | 1,007 | 992 | 995 | 4,000 |
2015/05/07 | 984 | 995 | 983 | 987 | 2,800 |
2015/05/01 | 999 | 999 | 985 | 990 | 13,700 |
2015/04/30 | 1,008 | 1,020 | 1,005 | 1,006 | 12,700 |
2015/04/28 | 1,007 | 1,014 | 1,006 | 1,007 | 3,900 |
2015/04/27 | 1,028 | 1,028 | 1,005 | 1,007 | 7,200 |
2015/04/24 | 1,005 | 1,017 | 1,005 | 1,012 | 6,300 |
2015/04/23 | 1,010 | 1,029 | 1,000 | 1,000 | 10,000 |
2015/04/22 | 994 | 1,038 | 994 | 1,012 | 28,800 |
2015/04/21 | 981 | 1,050 | 976 | 984 | 58,600 |
2015/04/20 | 996 | 997 | 981 | 981 | 12,500 |
2015/04/17 | 989 | 989 | 980 | 981 | 15,100 |
2015/04/16 | 976 | 986 | 976 | 985 | 9,400 |
2015/04/15 | 977 | 992 | 970 | 979 | 23,400 |
2015/04/14 | 985 | 985 | 945 | 977 | 35,200 |
2015/04/13 | 1,003 | 1,005 | 941 | 988 | 121,800 |
2015/04/10 | 1,037 | 1,066 | 1,036 | 1,042 | 17,100 |
2015/04/09 | 1,080 | 1,080 | 1,036 | 1,036 | 24,600 |
2015/04/08 | 1,060 | 1,070 | 1,035 | 1,059 | 68,900 |
2015/04/07 | 1,250 | 1,321 | 1,070 | 1,120 | 666,900 |
2015/04/06 | 1,077 | 1,077 | 1,077 | 1,077 | 32,500 |
2015/04/03 | 945 | 945 | 917 | 927 | 13,300 |
2015/04/02 | 944 | 944 | 930 | 939 | 8,000 |
2015/04/01 | 954 | 968 | 940 | 944 | 19,500 |
2015/03/31 | 980 | 980 | 959 | 959 | 20,900 |
2015/03/30 | 996 | 999 | 980 | 983 | 4,500 |
2015/03/27 | 984 | 1,003 | 980 | 982 | 16,800 |
2015/03/26 | 992 | 999 | 982 | 987 | 5,300 |
2015/03/25 | 1,002 | 1,002 | 984 | 992 | 15,200 |
2015/03/24 | 1,005 | 1,005 | 999 | 1,003 | 5,800 |
2015/03/23 | 1,010 | 1,010 | 997 | 1,002 | 7,700 |
2015/03/20 | 992 | 1,012 | 991 | 1,002 | 15,300 |
2015/03/19 | 1,047 | 1,047 | 995 | 1,009 | 15,500 |
2015/03/18 | 1,045 | 1,045 | 990 | 1,025 | 18,800 |
2015/03/17 | 1,000 | 1,105 | 974 | 1,017 | 39,500 |
2015/03/16 | 1,002 | 1,003 | 978 | 992 | 29,500 |
2015/03/13 | 1,049 | 1,060 | 995 | 1,002 | 35,800 |
2015/03/12 | 1,086 | 1,089 | 1,033 | 1,036 | 70,000 |
2015/03/11 | 1,044 | 1,133 | 1,021 | 1,042 | 237,600 |
2015/03/10 | 1,013 | 1,134 | 999 | 1,134 | 248,400 |
2015/03/09 | 950 | 984 | 950 | 984 | 33,700 |
2015/03/06 | 960 | 975 | 940 | 954 | 34,800 |
2015/03/05 | 941 | 1,000 | 940 | 950 | 64,800 |
2015/03/04 | 980 | 990 | 946 | 951 | 79,800 |
2015/03/03 | 1,051 | 1,051 | 996 | 1,007 | 43,800 |
2015/03/02 | 1,082 | 1,090 | 1,012 | 1,060 | 79,600 |
2015/02/27 | 1,117 | 1,125 | 1,076 | 1,076 | 69,400 |
2015/02/26 | 1,132 | 1,240 | 1,080 | 1,129 | 274,300 |
2015/02/25 | 1,220 | 1,559 | 1,165 | 1,173 | 1,031,900 |
2015/02/24 | 1,310 | 1,310 | 1,310 | 1,310 | 33,000 |
2015/02/23 | 863 | 1,010 | 850 | 1,010 | 54,900 |
2015/02/20 | 858 | 863 | 857 | 860 | 2,900 |
2015/02/19 | 875 | 875 | 856 | 860 | 15,300 |
2015/02/18 | 856 | 864 | 853 | 854 | 3,300 |
2015/02/17 | 855 | 867 | 852 | 863 | 4,700 |
2015/02/16 | 886 | 886 | 850 | 852 | 15,700 |
2015/02/13 | 853 | 898 | 853 | 886 | 8,400 |
2015/02/12 | 850 | 874 | 850 | 864 | 9,700 |
2015/02/10 | 864 | 872 | 862 | 866 | 3,400 |
2015/02/09 | 864 | 870 | 864 | 864 | 3,200 |
2015/02/06 | 866 | 884 | 863 | 864 | 11,300 |
2015/02/05 | 891 | 891 | 862 | 864 | 57,100 |
2015/02/04 | 987 | 999 | 954 | 996 | 12,500 |
2015/02/03 | 990 | 1,038 | 977 | 981 | 27,200 |
2015/02/02 | 940 | 1,042 | 925 | 981 | 79,900 |
2015/01/30 | 877 | 910 | 875 | 909 | 9,600 |
2015/01/29 | 869 | 888 | 869 | 880 | 5,600 |
2015/01/28 | 870 | 892 | 866 | 890 | 7,700 |
2015/01/27 | 870 | 901 | 870 | 889 | 6,500 |
2015/01/26 | 865 | 870 | 855 | 870 | 3,700 |
2015/01/23 | 856 | 862 | 856 | 856 | 1,900 |
2015/01/22 | 850 | 855 | 850 | 853 | 2,900 |
2015/01/21 | 871 | 872 | 850 | 861 | 8,500 |
2015/01/20 | 861 | 878 | 861 | 871 | 5,700 |
2015/01/19 | 881 | 888 | 880 | 880 | 2,100 |
2015/01/16 | 890 | 898 | 881 | 890 | 7,500 |
2015/01/15 | 910 | 913 | 900 | 905 | 6,800 |
2015/01/14 | 940 | 949 | 925 | 927 | 4,800 |
2015/01/13 | 952 | 952 | 913 | 936 | 6,100 |
2015/01/09 | 959 | 959 | 944 | 952 | 11,100 |
2015/01/08 | 918 | 950 | 918 | 944 | 4,100 |
2015/01/07 | 922 | 937 | 915 | 919 | 2,900 |
2015/01/06 | 934 | 944 | 927 | 928 | 12,500 |
2015/01/05 | 939 | 944 | 935 | 938 | 7,900 |