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 |
---|---|---|---|---|---|
2016/12/30 | 750 | 750 | 739 | 741 | 1,000 |
2016/12/29 | 764 | 764 | 737 | 750 | 4,300 |
2016/12/28 | 738 | 750 | 735 | 749 | 10,700 |
2016/12/27 | 740 | 740 | 722 | 723 | 15,700 |
2016/12/26 | 748 | 748 | 707 | 735 | 15,200 |
2016/12/22 | 761 | 762 | 742 | 745 | 22,100 |
2016/12/21 | 780 | 781 | 761 | 762 | 11,100 |
2016/12/20 | 780 | 786 | 780 | 781 | 10,700 |
2016/12/19 | 792 | 792 | 773 | 786 | 13,300 |
2016/12/16 | 804 | 811 | 775 | 777 | 23,000 |
2016/12/15 | 812 | 812 | 800 | 801 | 13,700 |
2016/12/14 | 814 | 823 | 797 | 797 | 20,400 |
2016/12/13 | 820 | 828 | 813 | 813 | 10,200 |
2016/12/12 | 830 | 830 | 813 | 822 | 17,900 |
2016/12/09 | 810 | 832 | 810 | 831 | 15,500 |
2016/12/08 | 822 | 831 | 810 | 821 | 18,500 |
2016/12/07 | 840 | 854 | 815 | 822 | 28,000 |
2016/12/06 | 794 | 850 | 794 | 845 | 46,100 |
2016/12/05 | 818 | 818 | 787 | 796 | 31,700 |
2016/12/02 | 837 | 837 | 814 | 831 | 17,100 |
2016/12/01 | 841 | 850 | 821 | 828 | 15,800 |
2016/11/30 | 827 | 864 | 821 | 837 | 26,600 |
2016/11/29 | 841 | 847 | 822 | 833 | 19,900 |
2016/11/28 | 807 | 873 | 807 | 855 | 42,100 |
2016/11/25 | 834 | 910 | 808 | 808 | 124,800 |
2016/11/24 | 763 | 780 | 736 | 779 | 27,300 |
2016/11/22 | 773 | 773 | 741 | 750 | 13,100 |
2016/11/21 | 789 | 789 | 753 | 758 | 20,700 |
2016/11/18 | 742 | 772 | 740 | 772 | 37,000 |
2016/11/17 | 778 | 783 | 750 | 757 | 48,300 |
2016/11/16 | 787 | 819 | 787 | 794 | 48,200 |
2016/11/15 | 799 | 810 | 736 | 787 | 104,000 |
2016/11/14 | 820 | 833 | 770 | 829 | 91,100 |
2016/11/11 | 797 | 809 | 737 | 767 | 158,300 |
2016/11/10 | 704 | 734 | 699 | 734 | 67,900 |
2016/11/09 | 704 | 704 | 595 | 624 | 59,800 |
2016/11/08 | 703 | 716 | 680 | 705 | 48,000 |
2016/11/07 | 740 | 740 | 700 | 706 | 55,000 |
2016/11/04 | 734 | 809 | 712 | 749 | 88,400 |
2016/11/02 | 782 | 800 | 771 | 771 | 69,200 |
2016/11/01 | 809 | 828 | 787 | 827 | 84,700 |
2016/10/31 | 837 | 856 | 823 | 839 | 100,700 |
2016/10/28 | 832 | 844 | 809 | 817 | 77,200 |
2016/10/27 | 790 | 813 | 768 | 808 | 65,200 |
2016/10/26 | 806 | 820 | 788 | 790 | 51,300 |
2016/10/25 | 801 | 870 | 784 | 800 | 188,000 |
2016/10/24 | 878 | 878 | 799 | 801 | 191,900 |
2016/10/21 | 934 | 934 | 882 | 898 | 195,800 |
2016/10/20 | 900 | 1,044 | 873 | 965 | 797,000 |
2016/10/19 | 904 | 991 | 848 | 894 | 671,500 |
2016/10/18 | 945 | 968 | 905 | 943 | 441,500 |
2016/10/17 | 1,007 | 1,071 | 947 | 1,000 | 1,283,800 |
2016/10/14 | 902 | 947 | 871 | 947 | 243,700 |
2016/10/13 | 930 | 975 | 768 | 797 | 696,800 |
2016/10/12 | 739 | 889 | 703 | 885 | 1,103,700 |
2016/10/11 | 739 | 739 | 739 | 739 | 189,700 |
2016/10/07 | 639 | 639 | 639 | 639 | 37,600 |
2016/10/06 | 539 | 541 | 532 | 539 | 8,200 |
2016/10/05 | 522 | 539 | 518 | 533 | 14,600 |
2016/10/04 | 515 | 524 | 515 | 520 | 2,800 |
2016/10/03 | 521 | 527 | 520 | 525 | 3,200 |
2016/09/30 | 535 | 535 | 523 | 526 | 11,000 |
2016/09/29 | 513 | 539 | 513 | 530 | 12,700 |
2016/09/28 | 515 | 518 | 510 | 518 | 3,500 |
2016/09/27 | 514 | 518 | 510 | 511 | 11,600 |
2016/09/26 | 505 | 515 | 505 | 515 | 2,500 |
2016/09/23 | 512 | 514 | 510 | 514 | 1,800 |
2016/09/21 | 517 | 517 | 511 | 515 | 1,000 |
2016/09/20 | 510 | 516 | 493 | 514 | 8,200 |
2016/09/16 | 511 | 513 | 511 | 513 | 500 |
2016/09/15 | 526 | 526 | 511 | 511 | 1,900 |
2016/09/14 | 525 | 534 | 516 | 516 | 8,300 |
2016/09/13 | 510 | 526 | 500 | 526 | 8,100 |
2016/09/12 | 514 | 515 | 508 | 510 | 6,700 |
2016/09/09 | 509 | 514 | 509 | 514 | 2,500 |
2016/09/08 | 500 | 513 | 500 | 510 | 6,400 |
2016/09/07 | 505 | 513 | 505 | 509 | 3,000 |
2016/09/06 | 510 | 513 | 500 | 512 | 7,200 |
2016/09/05 | 501 | 510 | 500 | 500 | 7,100 |
2016/09/02 | 506 | 514 | 500 | 500 | 13,100 |
2016/09/01 | 506 | 511 | 505 | 511 | 3,300 |
2016/08/31 | 510 | 511 | 509 | 510 | 2,100 |
2016/08/30 | 510 | 517 | 502 | 508 | 8,700 |
2016/08/29 | 505 | 505 | 496 | 500 | 5,200 |
2016/08/26 | 506 | 512 | 504 | 506 | 1,700 |
2016/08/25 | 503 | 511 | 503 | 506 | 1,600 |
2016/08/24 | 505 | 516 | 502 | 509 | 4,700 |
2016/08/23 | 516 | 516 | 508 | 508 | 6,100 |
2016/08/22 | 512 | 516 | 511 | 511 | 2,800 |
2016/08/19 | 512 | 515 | 512 | 514 | 600 |
2016/08/18 | 512 | 522 | 510 | 512 | 3,400 |
2016/08/17 | 515 | 523 | 513 | 520 | 2,600 |
2016/08/16 | 552 | 552 | 522 | 522 | 17,700 |
2016/08/15 | 529 | 550 | 521 | 546 | 23,200 |
2016/08/12 | 515 | 528 | 514 | 528 | 3,500 |
2016/08/10 | 534 | 570 | 510 | 510 | 47,500 |
2016/08/09 | 523 | 526 | 515 | 526 | 7,500 |
2016/08/08 | 507 | 527 | 507 | 523 | 10,700 |
2016/08/05 | 506 | 507 | 506 | 506 | 8,200 |
2016/08/04 | 461 | 505 | 461 | 505 | 10,000 |
2016/08/03 | 476 | 484 | 473 | 475 | 2,600 |
2016/08/02 | 480 | 485 | 472 | 476 | 2,100 |
2016/08/01 | 482 | 490 | 482 | 490 | 2,100 |
2016/07/29 | 498 | 498 | 490 | 490 | 3,300 |
2016/07/28 | 501 | 501 | 496 | 498 | 1,500 |
2016/07/27 | 501 | 501 | 496 | 501 | 1,700 |
2016/07/26 | 500 | 500 | 500 | 500 | 200 |
2016/07/25 | 491 | 500 | 491 | 500 | 900 |
2016/07/22 | 498 | 501 | 492 | 500 | 3,000 |
2016/07/21 | 488 | 497 | 488 | 497 | 6,000 |
2016/07/20 | 491 | 495 | 488 | 490 | 8,200 |
2016/07/19 | 498 | 498 | 490 | 491 | 10,600 |
2016/07/15 | 501 | 501 | 490 | 498 | 1,300 |
2016/07/14 | 502 | 509 | 490 | 490 | 6,400 |
2016/07/13 | 508 | 509 | 500 | 505 | 4,900 |
2016/07/12 | 506 | 506 | 501 | 503 | 7,300 |
2016/07/11 | 508 | 508 | 500 | 502 | 1,400 |
2016/07/08 | 498 | 510 | 498 | 502 | 6,500 |
2016/07/07 | 509 | 510 | 509 | 510 | 200 |
2016/07/06 | 505 | 508 | 500 | 506 | 2,000 |
2016/07/05 | 505 | 510 | 505 | 505 | 7,600 |
2016/07/04 | 508 | 513 | 506 | 507 | 6,100 |
2016/07/01 | 502 | 513 | 502 | 513 | 4,400 |
2016/06/30 | 500 | 510 | 500 | 502 | 7,900 |
2016/06/29 | 481 | 498 | 474 | 489 | 12,500 |
2016/06/28 | 461 | 474 | 461 | 465 | 1,600 |
2016/06/27 | 451 | 467 | 451 | 460 | 3,500 |
2016/06/24 | 500 | 501 | 437 | 449 | 20,100 |
2016/06/23 | 501 | 505 | 500 | 503 | 5,500 |
2016/06/22 | 501 | 506 | 500 | 502 | 6,000 |
2016/06/21 | 510 | 510 | 500 | 501 | 6,600 |
2016/06/20 | 490 | 505 | 486 | 505 | 6,000 |
2016/06/17 | 485 | 556 | 485 | 486 | 75,200 |
2016/06/16 | 486 | 491 | 485 | 486 | 17,600 |
2016/06/15 | 487 | 487 | 480 | 481 | 5,400 |
2016/06/14 | 508 | 508 | 488 | 488 | 6,600 |
2016/06/13 | 515 | 515 | 511 | 511 | 4,100 |
2016/06/10 | 517 | 517 | 515 | 517 | 1,400 |
2016/06/09 | 516 | 521 | 516 | 516 | 1,800 |
2016/06/08 | 515 | 518 | 515 | 517 | 3,100 |
2016/06/07 | 515 | 523 | 515 | 520 | 3,700 |
2016/06/06 | 515 | 516 | 515 | 516 | 800 |
2016/06/03 | 515 | 523 | 515 | 516 | 4,300 |
2016/06/02 | 519 | 520 | 515 | 515 | 4,700 |
2016/06/01 | 522 | 525 | 521 | 523 | 4,800 |
2016/05/31 | 530 | 532 | 526 | 532 | 2,900 |
2016/05/30 | 522 | 531 | 521 | 530 | 8,300 |
2016/05/27 | 526 | 526 | 522 | 522 | 2,000 |
2016/05/26 | 530 | 531 | 529 | 531 | 300 |
2016/05/25 | 527 | 537 | 527 | 530 | 5,300 |
2016/05/24 | 523 | 533 | 523 | 528 | 4,400 |
2016/05/23 | 522 | 529 | 522 | 523 | 2,600 |
2016/05/20 | 536 | 536 | 520 | 521 | 6,400 |
2016/05/19 | 532 | 540 | 522 | 526 | 9,700 |
2016/05/18 | 548 | 565 | 530 | 530 | 16,300 |
2016/05/17 | 630 | 639 | 546 | 546 | 144,800 |
2016/05/16 | 526 | 550 | 524 | 540 | 21,400 |
2016/05/13 | 526 | 526 | 520 | 522 | 7,800 |
2016/05/12 | 521 | 546 | 521 | 536 | 25,100 |
2016/05/11 | 503 | 520 | 503 | 520 | 16,000 |
2016/05/10 | 510 | 511 | 508 | 508 | 1,500 |
2016/05/09 | 502 | 509 | 502 | 506 | 3,100 |
2016/05/06 | 503 | 510 | 502 | 502 | 4,800 |
2016/05/02 | 513 | 520 | 503 | 503 | 7,800 |
2016/04/28 | 530 | 530 | 516 | 520 | 5,100 |
2016/04/27 | 543 | 543 | 526 | 527 | 7,500 |
2016/04/26 | 539 | 544 | 533 | 544 | 9,500 |
2016/04/25 | 541 | 541 | 532 | 533 | 3,400 |
2016/04/22 | 530 | 540 | 530 | 536 | 2,100 |
2016/04/21 | 532 | 538 | 528 | 532 | 4,800 |
2016/04/20 | 538 | 539 | 525 | 530 | 12,500 |
2016/04/19 | 524 | 550 | 524 | 537 | 13,900 |
2016/04/18 | 534 | 537 | 515 | 521 | 15,400 |
2016/04/15 | 535 | 555 | 526 | 554 | 23,000 |
2016/04/14 | 526 | 556 | 523 | 545 | 30,300 |
2016/04/13 | 510 | 526 | 510 | 526 | 3,600 |
2016/04/12 | 506 | 516 | 501 | 516 | 9,300 |
2016/04/11 | 503 | 509 | 487 | 508 | 13,200 |
2016/04/08 | 502 | 515 | 498 | 510 | 9,000 |
2016/04/07 | 505 | 511 | 502 | 502 | 10,200 |
2016/04/06 | 538 | 543 | 512 | 517 | 16,300 |
2016/04/05 | 588 | 588 | 539 | 548 | 86,100 |
2016/04/04 | 632 | 632 | 585 | 618 | 180,300 |
2016/04/01 | 550 | 550 | 532 | 532 | 13,300 |
2016/03/31 | 515 | 550 | 515 | 542 | 21,600 |
2016/03/30 | 514 | 514 | 503 | 509 | 3,100 |
2016/03/29 | 505 | 506 | 504 | 506 | 2,200 |
2016/03/28 | 505 | 527 | 502 | 507 | 13,000 |
2016/03/25 | 525 | 525 | 512 | 512 | 2,900 |
2016/03/24 | 518 | 528 | 513 | 518 | 3,400 |
2016/03/23 | 520 | 520 | 504 | 512 | 5,800 |
2016/03/22 | 520 | 530 | 518 | 519 | 3,200 |
2016/03/18 | 521 | 546 | 519 | 520 | 14,300 |
2016/03/17 | 530 | 550 | 523 | 540 | 3,000 |
2016/03/16 | 545 | 551 | 531 | 532 | 9,000 |
2016/03/15 | 548 | 560 | 548 | 551 | 3,200 |
2016/03/14 | 557 | 563 | 556 | 563 | 3,800 |
2016/03/11 | 545 | 557 | 542 | 554 | 5,400 |
2016/03/10 | 527 | 562 | 527 | 543 | 12,400 |
2016/03/09 | 530 | 550 | 513 | 532 | 8,800 |
2016/03/08 | 551 | 567 | 531 | 531 | 49,400 |
2016/03/07 | 489 | 561 | 489 | 561 | 68,500 |
2016/03/04 | 475 | 481 | 475 | 481 | 4,000 |
2016/03/03 | 465 | 476 | 465 | 475 | 4,500 |
2016/03/02 | 463 | 488 | 463 | 473 | 11,000 |
2016/03/01 | 462 | 475 | 462 | 470 | 2,600 |
2016/02/29 | 475 | 475 | 463 | 464 | 2,300 |
2016/02/26 | 468 | 477 | 467 | 467 | 3,400 |
2016/02/25 | 462 | 485 | 462 | 485 | 3,700 |
2016/02/24 | 460 | 468 | 460 | 461 | 5,300 |
2016/02/23 | 486 | 488 | 471 | 476 | 8,300 |
2016/02/22 | 468 | 485 | 464 | 485 | 3,400 |
2016/02/19 | 480 | 480 | 475 | 475 | 1,700 |
2016/02/18 | 470 | 492 | 466 | 480 | 3,600 |
2016/02/17 | 440 | 461 | 440 | 449 | 3,800 |
2016/02/16 | 440 | 487 | 438 | 454 | 19,200 |
2016/02/15 | 454 | 505 | 454 | 468 | 12,600 |
2016/02/12 | 490 | 490 | 420 | 423 | 12,900 |
2016/02/10 | 515 | 515 | 502 | 505 | 5,300 |
2016/02/09 | 524 | 524 | 514 | 515 | 2,600 |
2016/02/08 | 530 | 539 | 527 | 538 | 5,900 |
2016/02/05 | 541 | 546 | 539 | 540 | 5,900 |
2016/02/04 | 544 | 551 | 543 | 551 | 4,300 |
2016/02/03 | 555 | 558 | 553 | 553 | 2,100 |
2016/02/02 | 574 | 586 | 563 | 563 | 5,600 |
2016/02/01 | 571 | 585 | 571 | 574 | 11,200 |
2016/01/29 | 553 | 580 | 553 | 565 | 4,500 |
2016/01/28 | 560 | 560 | 540 | 552 | 4,400 |
2016/01/27 | 565 | 569 | 553 | 569 | 1,000 |
2016/01/26 | 525 | 567 | 525 | 565 | 15,600 |
2016/01/25 | 550 | 570 | 550 | 570 | 3,600 |
2016/01/22 | 520 | 555 | 520 | 542 | 2,900 |
2016/01/21 | 502 | 538 | 502 | 505 | 12,500 |
2016/01/20 | 525 | 614 | 516 | 516 | 35,600 |
2016/01/19 | 555 | 563 | 533 | 533 | 12,500 |
2016/01/18 | 560 | 563 | 520 | 560 | 22,500 |
2016/01/15 | 621 | 621 | 600 | 601 | 11,500 |
2016/01/14 | 648 | 648 | 601 | 610 | 9,200 |
2016/01/13 | 611 | 630 | 611 | 630 | 7,300 |
2016/01/12 | 657 | 657 | 601 | 601 | 20,900 |
2016/01/08 | 650 | 667 | 640 | 667 | 15,600 |
2016/01/07 | 654 | 665 | 653 | 656 | 10,700 |
2016/01/06 | 680 | 687 | 651 | 674 | 39,700 |
2016/01/05 | 610 | 718 | 610 | 690 | 63,100 |
2016/01/04 | 618 | 629 | 618 | 618 | 10,000 |