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 |
|---|---|---|---|---|---|
| 2010/12/30 | 96,253 | 96,757 | 96,253 | 96,757 | 2 |
| 2010/12/29 | 96,050 | 96,757 | 96,050 | 96,757 | 4 |
| 2010/12/28 | 93,028 | 93,028 | 93,028 | 93,028 | 1 |
| 2010/12/27 | 93,431 | 93,431 | 93,431 | 93,431 | 3 |
| 2010/12/24 | 95,245 | 95,245 | 93,732 | 93,732 | 2 |
| 2010/12/22 | 94,742 | 95,245 | 93,732 | 93,732 | 27 |
| 2010/12/21 | 92,322 | 93,229 | 92,322 | 93,229 | 4 |
| 2010/12/20 | 93,835 | 93,835 | 90,811 | 90,811 | 4 |
| 2010/12/17 | 93,532 | 93,532 | 93,532 | 93,532 | 1 |
| 2010/12/16 | 92,825 | 92,825 | 92,725 | 92,725 | 3 |
| 2010/12/15 | 94,742 | 94,742 | 93,329 | 93,329 | 6 |
| 2010/12/14 | 94,236 | 94,942 | 93,431 | 94,942 | 3 |
| 2010/12/13 | 95,649 | 95,749 | 95,649 | 95,749 | 6 |
| 2010/12/10 | 95,245 | 95,649 | 95,245 | 95,649 | 2 |
| 2010/12/09 | 90,811 | 92,725 | 89,701 | 90,710 | 8 |
| 2010/12/08 | 93,431 | 93,431 | 90,407 | 90,407 | 4 |
| 2010/12/07 | 93,431 | 93,431 | 90,407 | 90,407 | 2 |
| 2010/12/06 | 0 | 0 | 0 | 92,200 | 0 |
| 2010/12/03 | 91,415 | 92,928 | 91,415 | 92,928 | 4 |
| 2010/12/02 | 93,431 | 93,431 | 93,431 | 93,431 | 3 |
| 2010/12/01 | 94,942 | 94,942 | 94,942 | 94,942 | 4 |
| 2010/11/30 | 96,253 | 96,253 | 94,942 | 94,942 | 4 |
| 2010/11/29 | 0 | 0 | 0 | 97,000 | 0 |
| 2010/11/26 | 97,764 | 97,764 | 97,764 | 97,764 | 1 |
| 2010/11/25 | 94,236 | 103,812 | 93,935 | 103,309 | 6 |
| 2010/11/24 | 94,236 | 94,236 | 94,236 | 94,236 | 1 |
| 2010/11/22 | 94,742 | 95,749 | 94,742 | 95,749 | 4 |
| 2010/11/19 | 89,701 | 90,710 | 89,701 | 90,204 | 5 |
| 2010/11/18 | 0 | 0 | 0 | 88,000 | 0 |
| 2010/11/17 | 87,686 | 88,693 | 86,679 | 88,693 | 6 |
| 2010/11/16 | 0 | 0 | 0 | 87,000 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 87,000 | 0 |
| 2010/11/12 | 85,772 | 87,686 | 85,772 | 87,686 | 2 |
| 2010/11/11 | 0 | 0 | 0 | 85,100 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 85,100 | 0 |
| 2010/11/09 | 87,182 | 87,182 | 85,772 | 85,772 | 2 |
| 2010/11/08 | 88,693 | 88,693 | 88,693 | 88,693 | 31 |
| 2010/11/05 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/11/02 | 84,158 | 84,158 | 83,654 | 83,654 | 3 |
| 2010/11/01 | 87,182 | 87,182 | 85,669 | 85,669 | 4 |
| 2010/10/29 | 87,182 | 87,182 | 87,182 | 87,182 | 1 |
| 2010/10/28 | 87,182 | 87,182 | 87,182 | 87,182 | 1 |
| 2010/10/27 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/10/26 | 87,182 | 87,182 | 87,182 | 87,182 | 2 |
| 2010/10/25 | 0 | 0 | 0 | 89,500 | 0 |
| 2010/10/22 | 90,204 | 90,204 | 88,794 | 90,204 | 5 |
| 2010/10/21 | 92,725 | 94,742 | 92,725 | 94,742 | 2 |
| 2010/10/20 | 94,236 | 94,236 | 94,236 | 94,236 | 1 |
| 2010/10/19 | 0 | 0 | 0 | 93,500 | 0 |
| 2010/10/18 | 94,236 | 94,236 | 94,236 | 94,236 | 1 |
| 2010/10/15 | 0 | 0 | 0 | 93,500 | 0 |
| 2010/10/14 | 95,749 | 95,749 | 94,236 | 94,236 | 2 |
| 2010/10/13 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 98,000 | 0 |
| 2010/10/06 | 98,773 | 98,773 | 98,773 | 98,773 | 1 |
| 2010/10/05 | 0 | 0 | 0 | 92,800 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 92,800 | 0 |
| 2010/10/01 | 93,532 | 95,043 | 93,532 | 93,532 | 8 |
| 2010/09/30 | 94,236 | 94,236 | 94,236 | 94,236 | 1 |
| 2010/09/29 | 0 | 0 | 0 | 93,500 | 0 |
| 2010/09/28 | 94,236 | 94,236 | 94,236 | 94,236 | 2 |
| 2010/09/27 | 95,043 | 95,749 | 95,043 | 95,749 | 2 |
| 2010/09/24 | 0 | 0 | 0 | 97,100 | 0 |
| 2010/09/22 | 97,764 | 97,864 | 97,764 | 97,864 | 3 |
| 2010/09/21 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/16 | 112,883 | 112,883 | 100,788 | 100,788 | 3 |
| 2010/09/15 | 100,788 | 100,788 | 100,788 | 100,788 | 1 |
| 2010/09/14 | 100,788 | 100,788 | 100,788 | 100,788 | 2 |
| 2010/09/13 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 100,000 | 0 |
| 2010/09/02 | 100,788 | 100,788 | 100,788 | 100,788 | 2 |
| 2010/09/01 | 109,859 | 109,859 | 109,859 | 109,859 | 2 |
| 2010/08/31 | 100,788 | 100,788 | 100,788 | 100,788 | 1 |
| 2010/08/30 | 0 | 0 | 0 | 96,800 | 0 |
| 2010/08/27 | 97,764 | 97,764 | 97,563 | 97,563 | 2 |
| 2010/08/26 | 96,253 | 96,253 | 93,229 | 93,229 | 4 |
| 2010/08/25 | 96,253 | 97,764 | 96,253 | 97,764 | 4 |
| 2010/08/24 | 102,803 | 102,803 | 100,788 | 100,788 | 2 |
| 2010/08/23 | 102,803 | 105,827 | 102,803 | 105,827 | 2 |
| 2010/08/20 | 104,820 | 108,851 | 104,820 | 108,851 | 10 |
| 2010/08/19 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/17 | 116,915 | 116,915 | 116,915 | 116,915 | 2 |
| 2010/08/16 | 0 | 0 | 0 | 119,000 | 0 |
| 2010/08/13 | 116,915 | 119,939 | 115,907 | 119,939 | 6 |
| 2010/08/12 | 101,796 | 101,796 | 101,796 | 101,796 | 1 |
| 2010/08/11 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/09 | 116,915 | 116,915 | 116,915 | 116,915 | 2 |
| 2010/08/06 | 121,550 | 121,550 | 112,480 | 112,480 | 5 |
| 2010/08/05 | 0 | 0 | 0 | 120,500 | 0 |
| 2010/08/04 | 121,450 | 121,450 | 121,450 | 121,450 | 2 |
| 2010/08/03 | 0 | 0 | 0 | 131,000 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 131,000 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 131,000 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 131,000 | 0 |
| 2010/07/28 | 132,032 | 132,032 | 132,032 | 132,032 | 2 |
| 2010/07/27 | 128,706 | 134,552 | 119,636 | 131,024 | 8 |
| 2010/07/26 | 120,139 | 125,682 | 120,139 | 125,682 | 3 |
| 2010/07/23 | 107,944 | 108,045 | 107,944 | 108,045 | 2 |
| 2010/07/22 | 107,844 | 107,944 | 107,844 | 107,944 | 2 |
| 2010/07/21 | 107,844 | 107,844 | 107,844 | 107,844 | 1 |
| 2010/07/20 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 113,000 | 0 |
| 2010/07/13 | 114,898 | 114,898 | 113,890 | 113,890 | 2 |
| 2010/07/12 | 0 | 0 | 0 | 120,000 | 0 |
| 2010/07/09 | 120,946 | 120,946 | 120,946 | 120,946 | 3 |
| 2010/07/08 | 120,946 | 120,946 | 120,946 | 120,946 | 1 |
| 2010/07/07 | 0 | 0 | 0 | 120,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 120,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 120,000 | 0 |
| 2010/07/02 | 120,946 | 120,946 | 120,946 | 120,946 | 4 |
| 2010/07/01 | 0 | 0 | 0 | 120,000 | 0 |
| 2010/06/30 | 120,946 | 120,946 | 119,939 | 120,946 | 24 |
| 2010/06/29 | 122,054 | 122,054 | 122,054 | 122,054 | 1 |
| 2010/06/28 | 134,048 | 134,048 | 134,048 | 134,048 | 3 |
| 2010/06/25 | 124,978 | 124,978 | 124,978 | 124,978 | 2 |
| 2010/06/24 | 0 | 0 | 0 | 123,200 | 0 |
| 2010/06/23 | 124,171 | 124,171 | 124,171 | 124,171 | 1 |
| 2010/06/22 | 0 | 0 | 0 | 125,000 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 125,000 | 0 |
| 2010/06/18 | 125,985 | 125,985 | 125,985 | 125,985 | 6 |
| 2010/06/17 | 0 | 0 | 0 | 131,000 | 0 |
| 2010/06/16 | 129,916 | 132,032 | 129,916 | 132,032 | 3 |
| 2010/06/15 | 123,970 | 123,970 | 123,970 | 123,970 | 2 |
| 2010/06/14 | 0 | 0 | 0 | 123,200 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 123,200 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 123,200 | 0 |
| 2010/06/09 | 124,171 | 124,171 | 124,171 | 124,171 | 1 |
| 2010/06/08 | 127,195 | 130,217 | 127,195 | 130,217 | 5 |
| 2010/06/07 | 129,009 | 129,009 | 121,047 | 121,147 | 3 |
| 2010/06/04 | 0 | 0 | 0 | 125,000 | 0 |
| 2010/06/03 | 125,985 | 125,985 | 125,985 | 125,985 | 1 |
| 2010/06/02 | 0 | 0 | 0 | 123,000 | 0 |
| 2010/06/01 | 123,970 | 123,970 | 123,970 | 123,970 | 5 |
| 2010/05/31 | 0 | 0 | 0 | 128,000 | 0 |
| 2010/05/28 | 121,954 | 129,009 | 121,954 | 129,009 | 3 |
| 2010/05/27 | 121,954 | 121,954 | 121,047 | 121,047 | 4 |
| 2010/05/26 | 123,061 | 123,061 | 122,961 | 123,061 | 5 |
| 2010/05/25 | 123,970 | 123,970 | 122,961 | 122,961 | 3 |
| 2010/05/24 | 124,071 | 124,071 | 124,071 | 124,071 | 2 |
| 2010/05/21 | 125,078 | 125,078 | 123,970 | 123,970 | 13 |
| 2010/05/20 | 133,041 | 133,141 | 133,041 | 133,141 | 7 |
| 2010/05/19 | 150,175 | 150,175 | 144,126 | 144,126 | 3 |
| 2010/05/18 | 151,485 | 151,485 | 150,175 | 150,175 | 3 |
| 2010/05/17 | 0 | 0 | 0 | 161,300 | 0 |
| 2010/05/14 | 162,571 | 162,571 | 162,571 | 162,571 | 3 |
| 2010/05/13 | 0 | 0 | 0 | 161,200 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 161,200 | 0 |
| 2010/05/11 | 162,270 | 162,470 | 162,270 | 162,470 | 2 |
| 2010/05/10 | 170,333 | 170,333 | 170,333 | 170,333 | 6 |
| 2010/05/07 | 171,340 | 171,340 | 158,238 | 170,333 | 9 |
| 2010/05/06 | 190,489 | 190,489 | 186,457 | 186,457 | 10 |
| 2010/04/30 | 198,755 | 198,755 | 198,552 | 198,552 | 16 |
| 2010/04/28 | 158,439 | 158,439 | 158,439 | 158,439 | 2 |
| 2010/04/27 | 162,470 | 162,470 | 162,470 | 162,470 | 3 |
| 2010/04/26 | 171,240 | 171,240 | 168,316 | 168,316 | 2 |
| 2010/04/23 | 0 | 0 | 0 | 158,600 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 158,600 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 158,600 | 0 |
| 2010/04/20 | 159,849 | 159,849 | 159,849 | 159,849 | 1 |
| 2010/04/19 | 176,379 | 176,379 | 160,253 | 160,253 | 2 |
| 2010/04/16 | 171,340 | 176,379 | 171,340 | 176,279 | 11 |
| 2010/04/15 | 171,340 | 171,340 | 171,340 | 171,340 | 6 |
| 2010/04/14 | 0 | 0 | 0 | 169,000 | 0 |
| 2010/04/13 | 161,260 | 170,333 | 157,229 | 170,333 | 4 |
| 2010/04/12 | 168,416 | 168,416 | 167,309 | 167,309 | 4 |
| 2010/04/09 | 152,290 | 152,290 | 152,290 | 152,290 | 2 |
| 2010/04/08 | 0 | 0 | 0 | 153,000 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 153,000 | 0 |
| 2010/04/06 | 171,340 | 171,340 | 151,182 | 154,206 | 4 |
| 2010/04/05 | 174,365 | 176,379 | 171,340 | 174,365 | 5 |
| 2010/04/02 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/04/01 | 166,301 | 166,301 | 166,301 | 166,301 | 3 |
| 2010/03/31 | 159,346 | 162,270 | 159,346 | 162,270 | 4 |
| 2010/03/30 | 155,314 | 155,314 | 155,314 | 155,314 | 1 |
| 2010/03/29 | 156,221 | 156,221 | 156,221 | 156,221 | 1 |
| 2010/03/26 | 151,383 | 151,383 | 151,383 | 151,383 | 3 |
| 2010/03/25 | 151,182 | 151,283 | 151,182 | 151,283 | 5 |
| 2010/03/24 | 146,143 | 146,143 | 143,119 | 143,119 | 12 |
| 2010/03/23 | 137,073 | 143,119 | 137,073 | 143,119 | 13 |
| 2010/03/19 | 136,063 | 136,063 | 136,063 | 136,063 | 5 |
| 2010/03/18 | 136,063 | 136,063 | 136,063 | 136,063 | 3 |
| 2010/03/17 | 136,063 | 136,063 | 135,056 | 136,063 | 4 |
| 2010/03/16 | 133,041 | 133,041 | 133,041 | 133,041 | 2 |
| 2010/03/15 | 123,970 | 123,970 | 123,970 | 123,970 | 1 |
| 2010/03/12 | 136,063 | 136,063 | 123,970 | 123,970 | 6 |
| 2010/03/08 | 136,063 | 136,063 | 136,063 | 136,063 | 5 |
| 2010/03/04 | 136,063 | 136,063 | 136,063 | 136,063 | 3 |
| 2010/03/03 | 136,063 | 136,063 | 136,063 | 136,063 | 3 |
| 2010/03/02 | 136,063 | 136,063 | 136,063 | 136,063 | 2 |
| 2010/03/01 | 140,095 | 140,095 | 137,073 | 137,073 | 2 |
| 2010/02/26 | 123,970 | 135,056 | 123,970 | 135,056 | 6 |
| 2010/02/25 | 132,032 | 139,087 | 132,032 | 139,087 | 5 |
| 2010/02/24 | 132,032 | 132,032 | 132,032 | 132,032 | 3 |
| 2010/02/23 | 132,032 | 132,032 | 132,032 | 132,032 | 4 |
| 2010/02/16 | 113,084 | 113,084 | 113,084 | 113,084 | 4 |
| 2010/02/15 | 120,946 | 120,946 | 112,983 | 112,983 | 4 |
| 2010/02/12 | 113,387 | 113,387 | 113,387 | 113,387 | 1 |
| 2010/02/08 | 112,883 | 112,883 | 112,883 | 112,883 | 1 |
| 2010/02/05 | 113,084 | 118,929 | 113,084 | 118,929 | 2 |
| 2010/02/02 | 120,946 | 120,946 | 118,929 | 118,929 | 3 |
| 2010/01/29 | 119,032 | 119,032 | 119,032 | 119,032 | 1 |
| 2010/01/28 | 119,939 | 120,946 | 119,939 | 120,946 | 8 |
| 2010/01/27 | 125,985 | 125,985 | 125,985 | 125,985 | 1 |
| 2010/01/25 | 125,885 | 134,955 | 125,885 | 134,955 | 2 |
| 2010/01/22 | 122,961 | 125,885 | 122,961 | 125,885 | 2 |
| 2010/01/21 | 123,364 | 123,364 | 123,364 | 123,364 | 1 |
| 2010/01/19 | 128,000 | 129,009 | 128,000 | 128,102 | 4 |
| 2010/01/18 | 131,024 | 131,024 | 131,024 | 131,024 | 11 |
| 2010/01/15 | 134,048 | 134,048 | 134,048 | 134,048 | 1 |
| 2010/01/14 | 128,102 | 128,102 | 128,000 | 128,000 | 6 |
| 2010/01/13 | 128,506 | 128,506 | 128,506 | 128,506 | 2 |
| 2010/01/12 | 129,513 | 129,513 | 128,000 | 128,506 | 3 |
| 2010/01/07 | 135,056 | 135,056 | 131,024 | 131,024 | 9 |
| 2010/01/05 | 125,985 | 125,985 | 125,985 | 125,985 | 6 |