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 |
---|---|---|---|---|---|
2007/12/28 | 251,970 | 251,970 | 251,970 | 251,970 | 5 |
2007/12/27 | 251,970 | 251,970 | 239,876 | 243,907 | 6 |
2007/12/26 | 241,892 | 249,954 | 241,892 | 249,954 | 4 |
2007/12/25 | 253,985 | 257,009 | 237,861 | 238,868 | 13 |
2007/12/21 | 254,995 | 258,017 | 252,978 | 253,985 | 4 |
2007/12/20 | 254,995 | 254,995 | 251,970 | 251,970 | 8 |
2007/12/19 | 265,073 | 265,073 | 252,978 | 259,026 | 6 |
2007/12/18 | 275,151 | 275,151 | 268,097 | 273,136 | 5 |
2007/12/17 | 283,214 | 283,214 | 277,167 | 277,167 | 2 |
2007/12/14 | 286,238 | 287,245 | 277,167 | 283,214 | 6 |
2007/12/13 | 274,143 | 274,143 | 272,128 | 272,128 | 7 |
2007/12/12 | 286,238 | 286,238 | 272,128 | 272,128 | 2 |
2007/12/11 | 272,128 | 278,175 | 271,121 | 272,128 | 8 |
2007/12/10 | 272,128 | 272,128 | 272,128 | 272,128 | 2 |
2007/12/07 | 272,128 | 272,128 | 272,128 | 272,128 | 3 |
2007/12/05 | 271,121 | 273,136 | 271,121 | 273,136 | 4 |
2007/12/03 | 270,112 | 272,128 | 270,112 | 271,121 | 13 |
2007/11/30 | 282,206 | 282,206 | 268,097 | 270,112 | 9 |
2007/11/29 | 269,104 | 280,192 | 268,097 | 280,192 | 6 |
2007/11/28 | 272,128 | 272,128 | 268,097 | 268,097 | 4 |
2007/11/27 | 272,128 | 272,128 | 272,128 | 272,128 | 4 |
2007/11/26 | 271,121 | 272,128 | 271,121 | 272,128 | 4 |
2007/11/22 | 271,121 | 271,121 | 271,121 | 271,121 | 1 |
2007/11/21 | 285,231 | 285,231 | 272,128 | 272,128 | 4 |
2007/11/20 | 277,167 | 277,167 | 274,143 | 277,167 | 6 |
2007/11/19 | 286,238 | 298,333 | 286,238 | 298,333 | 5 |
2007/11/16 | 276,160 | 276,160 | 276,160 | 276,160 | 2 |
2007/11/15 | 297,325 | 300,348 | 282,206 | 300,348 | 4 |
2007/11/14 | 274,143 | 297,325 | 274,143 | 297,325 | 3 |
2007/11/13 | 287,245 | 287,245 | 282,206 | 282,206 | 7 |
2007/11/12 | 293,294 | 293,294 | 286,238 | 286,238 | 4 |
2007/11/08 | 293,294 | 293,294 | 293,294 | 293,294 | 2 |
2007/11/07 | 298,333 | 299,340 | 298,333 | 299,340 | 2 |
2007/11/06 | 297,325 | 297,325 | 293,294 | 293,294 | 8 |
2007/11/05 | 297,325 | 297,325 | 293,294 | 293,294 | 2 |
2007/11/02 | 293,294 | 293,294 | 293,294 | 293,294 | 1 |
2007/11/01 | 293,294 | 294,301 | 293,294 | 294,301 | 5 |
2007/10/31 | 294,301 | 295,309 | 294,301 | 294,301 | 3 |
2007/10/30 | 302,364 | 307,403 | 293,294 | 293,294 | 6 |
2007/10/29 | 299,340 | 299,340 | 299,340 | 299,340 | 3 |
2007/10/26 | 305,389 | 305,389 | 302,364 | 302,364 | 4 |
2007/10/25 | 334,617 | 334,617 | 312,442 | 312,442 | 8 |
2007/10/24 | 347,720 | 347,720 | 309,420 | 309,420 | 8 |
2007/10/23 | 312,442 | 357,798 | 312,442 | 342,681 | 29 |
2007/10/22 | 305,389 | 312,442 | 286,238 | 312,442 | 10 |
2007/10/19 | 305,389 | 305,389 | 286,238 | 301,357 | 8 |
2007/10/18 | 277,167 | 277,167 | 277,167 | 277,167 | 1 |
2007/10/16 | 285,231 | 285,231 | 285,231 | 285,231 | 1 |
2007/10/15 | 285,231 | 289,262 | 285,231 | 289,262 | 2 |
2007/10/11 | 292,287 | 301,357 | 292,287 | 301,357 | 7 |
2007/10/10 | 297,325 | 297,325 | 292,287 | 292,287 | 4 |
2007/10/09 | 307,403 | 307,403 | 297,325 | 299,340 | 4 |
2007/10/05 | 302,364 | 302,364 | 296,318 | 302,364 | 11 |
2007/10/04 | 300,348 | 302,364 | 300,348 | 302,364 | 4 |
2007/10/03 | 298,333 | 298,333 | 292,287 | 296,318 | 5 |
2007/10/02 | 309,420 | 309,420 | 308,411 | 308,411 | 4 |
2007/10/01 | 302,364 | 302,364 | 298,333 | 298,333 | 2 |
2007/09/28 | 312,442 | 312,442 | 312,442 | 312,442 | 4 |
2007/09/27 | 278,175 | 302,364 | 278,175 | 302,364 | 10 |
2007/09/26 | 246,931 | 277,167 | 246,931 | 277,167 | 4 |
2007/09/25 | 256,002 | 256,002 | 246,931 | 246,931 | 4 |
2007/09/20 | 283,214 | 283,214 | 272,128 | 272,128 | 3 |
2007/09/19 | 268,097 | 283,214 | 268,097 | 283,214 | 18 |
2007/09/18 | 259,026 | 312,442 | 259,026 | 310,428 | 7 |
2007/09/14 | 288,255 | 288,255 | 287,245 | 287,245 | 3 |
2007/09/13 | 278,175 | 278,175 | 272,128 | 272,128 | 21 |
2007/09/12 | 300,348 | 302,364 | 297,325 | 298,333 | 5 |
2007/09/11 | 305,389 | 305,389 | 292,287 | 292,287 | 15 |
2007/09/10 | 321,515 | 326,554 | 311,435 | 311,435 | 4 |
2007/09/07 | 321,515 | 321,515 | 321,515 | 321,515 | 2 |
2007/09/06 | 312,442 | 321,515 | 307,403 | 307,403 | 7 |
2007/09/05 | 332,601 | 332,601 | 332,601 | 332,601 | 1 |
2007/09/04 | 332,601 | 332,601 | 332,601 | 332,601 | 2 |
2007/09/03 | 335,625 | 335,625 | 335,625 | 335,625 | 1 |
2007/08/30 | 329,576 | 332,601 | 329,576 | 332,601 | 2 |
2007/08/28 | 320,506 | 329,576 | 320,506 | 329,576 | 5 |
2007/08/27 | 342,681 | 343,688 | 342,681 | 343,688 | 3 |
2007/08/24 | 321,515 | 327,562 | 321,515 | 327,562 | 8 |
2007/08/23 | 320,506 | 322,523 | 320,506 | 322,523 | 2 |
2007/08/22 | 309,420 | 309,420 | 304,379 | 304,379 | 5 |
2007/08/21 | 309,420 | 312,442 | 309,420 | 312,442 | 2 |
2007/08/20 | 309,420 | 309,420 | 309,420 | 309,420 | 5 |
2007/08/17 | 312,442 | 317,484 | 307,403 | 307,403 | 13 |
2007/08/16 | 322,523 | 322,523 | 312,442 | 313,452 | 20 |
2007/08/15 | 336,632 | 336,632 | 336,632 | 336,632 | 1 |
2007/08/14 | 328,569 | 337,640 | 327,562 | 337,640 | 8 |
2007/08/13 | 325,545 | 348,727 | 325,545 | 348,727 | 20 |
2007/08/10 | 312,442 | 322,523 | 312,442 | 322,523 | 19 |
2007/08/09 | 309,420 | 315,467 | 307,403 | 315,467 | 10 |
2007/08/08 | 326,554 | 326,554 | 322,523 | 322,523 | 3 |
2007/08/07 | 326,554 | 331,593 | 326,554 | 331,593 | 3 |
2007/08/06 | 332,601 | 341,671 | 332,601 | 341,671 | 6 |
2007/08/03 | 333,608 | 333,608 | 332,601 | 332,601 | 12 |
2007/07/31 | 332,601 | 336,632 | 328,569 | 336,632 | 8 |
2007/07/30 | 337,640 | 337,640 | 329,576 | 332,601 | 3 |
2007/07/27 | 346,712 | 346,712 | 332,601 | 332,601 | 6 |
2007/07/26 | 344,695 | 344,695 | 344,695 | 344,695 | 1 |
2007/07/25 | 337,640 | 339,656 | 337,640 | 339,656 | 2 |
2007/07/24 | 342,681 | 347,720 | 340,664 | 347,720 | 9 |
2007/07/23 | 347,720 | 347,720 | 341,671 | 342,681 | 16 |
2007/07/20 | 342,681 | 362,837 | 342,681 | 362,837 | 13 |
2007/07/19 | 350,742 | 350,742 | 350,742 | 350,742 | 1 |
2007/07/18 | 346,712 | 349,734 | 346,712 | 349,734 | 8 |
2007/07/17 | 357,798 | 357,798 | 342,681 | 347,720 | 6 |
2007/07/13 | 342,681 | 358,805 | 340,664 | 358,805 | 14 |
2007/07/12 | 353,766 | 353,766 | 343,688 | 343,688 | 6 |
2007/07/11 | 352,759 | 352,759 | 352,759 | 352,759 | 3 |
2007/07/10 | 352,759 | 355,783 | 352,759 | 355,783 | 2 |
2007/07/09 | 358,805 | 358,805 | 347,720 | 348,727 | 9 |
2007/07/06 | 352,759 | 357,798 | 352,759 | 353,766 | 4 |
2007/07/05 | 367,878 | 367,878 | 350,742 | 352,759 | 6 |
2007/07/04 | 358,805 | 358,805 | 352,759 | 352,759 | 6 |
2007/07/03 | 357,798 | 358,805 | 353,766 | 356,790 | 5 |
2007/07/02 | 350,742 | 356,790 | 350,742 | 356,790 | 9 |
2007/06/29 | 353,766 | 353,766 | 346,712 | 350,742 | 15 |
2007/06/28 | 368,885 | 368,885 | 358,805 | 358,805 | 12 |
2007/06/27 | 377,956 | 377,956 | 367,878 | 367,878 | 2 |
2007/06/26 | 376,948 | 376,948 | 367,878 | 367,878 | 7 |
2007/06/25 | 395,089 | 395,089 | 386,019 | 389,043 | 17 |
2007/06/22 | 385,011 | 386,019 | 384,002 | 385,011 | 9 |
2007/06/21 | 389,043 | 389,043 | 388,034 | 388,034 | 6 |
2007/06/20 | 393,075 | 394,082 | 381,987 | 388,034 | 8 |
2007/06/19 | 393,075 | 393,075 | 393,075 | 393,075 | 4 |
2007/06/18 | 398,114 | 398,114 | 393,075 | 393,075 | 9 |
2007/06/15 | 393,075 | 401,136 | 387,026 | 398,114 | 9 |
2007/06/14 | 389,043 | 389,043 | 378,963 | 389,043 | 7 |
2007/06/13 | 378,963 | 378,963 | 378,963 | 378,963 | 3 |
2007/06/12 | 394,082 | 394,082 | 387,026 | 387,026 | 2 |
2007/06/11 | 401,136 | 401,136 | 384,002 | 389,043 | 9 |
2007/06/08 | 390,050 | 390,050 | 384,002 | 384,002 | 2 |
2007/06/07 | 399,121 | 399,121 | 390,050 | 390,050 | 4 |
2007/06/06 | 386,019 | 401,136 | 385,011 | 401,136 | 12 |
2007/06/05 | 387,026 | 388,034 | 382,995 | 382,995 | 5 |
2007/06/04 | 387,026 | 387,026 | 382,995 | 382,995 | 5 |
2007/06/01 | 382,995 | 388,034 | 382,995 | 388,034 | 4 |
2007/05/31 | 382,995 | 382,995 | 377,956 | 377,956 | 9 |
2007/05/30 | 366,868 | 398,114 | 366,868 | 382,995 | 10 |
2007/05/29 | 381,987 | 381,987 | 371,909 | 371,909 | 2 |
2007/05/28 | 393,075 | 393,075 | 371,909 | 376,948 | 5 |
2007/05/25 | 374,931 | 393,075 | 364,853 | 393,075 | 12 |
2007/05/24 | 372,917 | 372,917 | 366,868 | 372,917 | 4 |
2007/05/23 | 382,995 | 382,995 | 372,917 | 373,924 | 7 |
2007/05/22 | 377,956 | 382,995 | 377,956 | 382,995 | 2 |
2007/05/21 | 377,956 | 377,956 | 377,956 | 377,956 | 2 |
2007/05/18 | 382,995 | 382,995 | 377,956 | 377,956 | 3 |
2007/05/17 | 377,956 | 382,995 | 377,956 | 382,995 | 5 |
2007/05/16 | 387,026 | 387,026 | 358,805 | 373,924 | 8 |
2007/05/15 | 372,917 | 388,034 | 362,837 | 388,034 | 15 |
2007/05/14 | 398,114 | 418,272 | 398,114 | 408,192 | 5 |
2007/05/11 | 428,350 | 428,350 | 398,114 | 398,114 | 15 |
2007/05/10 | 438,428 | 439,437 | 436,413 | 436,413 | 4 |
2007/05/09 | 442,459 | 448,508 | 433,389 | 433,389 | 12 |
2007/05/08 | 432,381 | 442,459 | 431,374 | 438,428 | 23 |
2007/05/07 | 394,082 | 423,311 | 394,082 | 423,311 | 18 |
2007/05/02 | 362,837 | 393,075 | 362,837 | 393,075 | 45 |
2007/05/01 | 347,720 | 361,829 | 343,688 | 361,829 | 8 |
2007/04/27 | 340,664 | 342,681 | 327,562 | 327,562 | 7 |
2007/04/26 | 327,562 | 327,562 | 327,562 | 327,562 | 1 |
2007/04/25 | 328,569 | 338,649 | 327,562 | 327,562 | 10 |
2007/04/24 | 308,411 | 317,484 | 308,411 | 311,435 | 6 |
2007/04/23 | 329,576 | 332,601 | 313,452 | 313,452 | 12 |
2007/04/20 | 337,640 | 337,640 | 334,617 | 334,617 | 5 |
2007/04/19 | 353,766 | 354,773 | 337,640 | 337,640 | 16 |
2007/04/18 | 368,885 | 368,885 | 353,766 | 367,878 | 7 |
2007/04/17 | 358,805 | 378,963 | 358,805 | 378,963 | 4 |
2007/04/16 | 373,924 | 373,924 | 358,805 | 373,924 | 8 |
2007/04/13 | 373,924 | 373,924 | 373,924 | 373,924 | 2 |
2007/04/12 | 374,931 | 374,931 | 374,931 | 374,931 | 1 |
2007/04/10 | 384,002 | 384,002 | 378,963 | 384,002 | 4 |
2007/04/09 | 389,043 | 389,043 | 389,043 | 389,043 | 2 |
2007/04/06 | 415,247 | 415,247 | 395,089 | 400,128 | 14 |
2007/04/05 | 401,136 | 415,247 | 401,136 | 415,247 | 16 |
2007/04/04 | 393,075 | 393,075 | 392,065 | 393,075 | 3 |
2007/04/03 | 382,995 | 382,995 | 382,995 | 382,995 | 1 |
2007/04/02 | 374,931 | 374,931 | 373,924 | 373,924 | 2 |
2007/03/30 | 380,980 | 388,034 | 377,956 | 377,956 | 17 |
2007/03/29 | 379,970 | 382,995 | 374,931 | 375,939 | 13 |
2007/03/28 | 403,153 | 403,153 | 398,114 | 398,114 | 4 |
2007/03/27 | 393,075 | 398,114 | 393,075 | 398,114 | 2 |
2007/03/26 | 393,075 | 398,114 | 393,075 | 398,114 | 2 |
2007/03/23 | 417,262 | 417,262 | 411,216 | 411,216 | 3 |
2007/03/22 | 403,153 | 404,160 | 403,153 | 404,160 | 2 |
2007/03/20 | 408,192 | 408,192 | 403,153 | 403,153 | 6 |
2007/03/19 | 413,231 | 413,231 | 412,223 | 413,231 | 10 |
2007/03/16 | 382,995 | 398,114 | 382,995 | 398,114 | 6 |
2007/03/15 | 381,987 | 388,034 | 381,987 | 388,034 | 4 |
2007/03/14 | 371,909 | 378,963 | 367,878 | 378,963 | 16 |
2007/03/13 | 408,192 | 408,192 | 403,153 | 403,153 | 7 |
2007/03/12 | 411,216 | 411,216 | 411,216 | 411,216 | 1 |
2007/03/09 | 411,216 | 414,240 | 406,177 | 414,240 | 4 |
2007/03/08 | 409,199 | 416,255 | 405,167 | 416,255 | 5 |
2007/03/07 | 416,255 | 418,272 | 413,231 | 418,272 | 8 |
2007/03/06 | 428,350 | 428,350 | 425,325 | 425,325 | 5 |
2007/03/05 | 425,325 | 425,325 | 403,153 | 403,153 | 19 |
2007/03/02 | 438,428 | 438,428 | 435,406 | 435,406 | 9 |
2007/03/01 | 438,428 | 443,469 | 428,350 | 428,350 | 8 |
2007/02/28 | 418,272 | 443,469 | 408,192 | 443,469 | 40 |
2007/02/27 | 444,476 | 445,484 | 443,469 | 443,469 | 15 |
2007/02/26 | 440,445 | 443,469 | 440,445 | 443,469 | 13 |
2007/02/23 | 411,216 | 440,445 | 403,153 | 440,445 | 18 |
2007/02/22 | 411,216 | 413,231 | 411,216 | 411,216 | 7 |
2007/02/21 | 408,192 | 408,192 | 403,153 | 404,160 | 21 |
2007/02/20 | 403,153 | 405,167 | 403,153 | 403,153 | 9 |
2007/02/19 | 403,153 | 410,208 | 403,153 | 410,208 | 7 |
2007/02/16 | 402,145 | 404,160 | 362,837 | 403,153 | 34 |
2007/02/15 | 403,153 | 403,153 | 403,153 | 403,153 | 11 |
2007/02/14 | 403,153 | 416,255 | 403,153 | 403,153 | 10 |
2007/02/13 | 403,153 | 404,160 | 403,153 | 403,153 | 9 |
2007/02/09 | 408,192 | 424,318 | 408,192 | 423,311 | 5 |
2007/02/08 | 422,303 | 428,350 | 413,231 | 413,231 | 6 |
2007/02/07 | 439,437 | 439,437 | 423,311 | 423,311 | 10 |
2007/02/06 | 436,413 | 442,459 | 430,364 | 440,445 | 9 |
2007/02/05 | 426,333 | 433,389 | 426,333 | 433,389 | 6 |
2007/02/02 | 424,318 | 424,318 | 423,311 | 423,311 | 3 |
2007/02/01 | 424,318 | 428,350 | 424,318 | 428,350 | 3 |
2007/01/31 | 423,311 | 424,318 | 423,311 | 424,318 | 5 |
2007/01/30 | 433,389 | 433,389 | 424,318 | 424,318 | 6 |
2007/01/29 | 438,428 | 438,428 | 431,374 | 438,428 | 12 |
2007/01/26 | 423,311 | 423,311 | 415,247 | 421,294 | 8 |
2007/01/25 | 432,381 | 439,437 | 432,381 | 439,437 | 22 |
2007/01/24 | 399,121 | 424,318 | 399,121 | 417,262 | 16 |
2007/01/23 | 428,350 | 428,350 | 380,980 | 398,114 | 33 |
2007/01/22 | 450,522 | 451,530 | 430,364 | 430,364 | 83 |
2007/01/19 | 356,790 | 401,136 | 352,759 | 401,136 | 27 |
2007/01/18 | 345,703 | 350,742 | 334,617 | 350,742 | 32 |
2007/01/17 | 317,484 | 339,656 | 315,467 | 339,656 | 27 |
2007/01/16 | 308,411 | 312,442 | 306,396 | 312,442 | 15 |
2007/01/15 | 305,389 | 315,467 | 305,389 | 315,467 | 2 |
2007/01/12 | 302,364 | 313,452 | 302,364 | 313,452 | 4 |
2007/01/11 | 302,364 | 307,403 | 302,364 | 307,403 | 2 |
2007/01/10 | 303,372 | 308,411 | 301,357 | 301,357 | 15 |
2007/01/09 | 307,403 | 308,411 | 303,372 | 303,372 | 16 |
2007/01/05 | 304,379 | 317,484 | 304,379 | 317,484 | 14 |
2007/01/04 | 306,396 | 306,396 | 304,379 | 304,379 | 4 |