ＳＢＳホールディングス(2384)の株価時系列情報
ＳＢＳホールディングス(2384)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 226,000 | 230,000 | 223,000 | 230,000 | 653 |
| 2004/12/29 | 205,000 | 229,000 | 204,000 | 225,000 | 1,091 |
| 2004/12/28 | 196,000 | 208,000 | 193,000 | 199,000 | 813 |
| 2004/12/27 | 200,000 | 200,000 | 194,000 | 196,000 | 992 |
| 2004/12/24 | 200,000 | 202,000 | 195,000 | 199,000 | 950 |
| 2004/12/22 | 203,000 | 205,000 | 200,000 | 200,000 | 702 |
| 2004/12/21 | 207,000 | 209,000 | 202,000 | 203,000 | 526 |
| 2004/12/20 | 206,000 | 210,000 | 204,000 | 207,000 | 342 |
| 2004/12/17 | 201,000 | 218,000 | 201,000 | 210,000 | 607 |
| 2004/12/16 | 203,000 | 207,000 | 201,000 | 203,000 | 272 |
| 2004/12/15 | 208,000 | 209,000 | 201,000 | 207,000 | 319 |
| 2004/12/14 | 213,000 | 213,000 | 206,000 | 208,000 | 287 |
| 2004/12/13 | 224,000 | 224,000 | 210,000 | 215,000 | 273 |
| 2004/12/10 | 216,000 | 228,000 | 216,000 | 224,000 | 187 |
| 2004/12/09 | 226,000 | 227,000 | 215,000 | 218,000 | 348 |
| 2004/12/08 | 230,000 | 230,000 | 225,000 | 227,000 | 323 |
| 2004/12/07 | 230,000 | 230,000 | 224,000 | 230,000 | 344 |
| 2004/12/06 | 233,000 | 233,000 | 229,000 | 230,000 | 221 |
| 2004/12/03 | 234,000 | 235,000 | 230,000 | 233,000 | 307 |
| 2004/12/02 | 237,000 | 239,000 | 230,000 | 230,000 | 272 |
| 2004/12/01 | 235,000 | 238,000 | 231,000 | 233,000 | 305 |
| 2004/11/30 | 231,000 | 240,000 | 231,000 | 235,000 | 462 |
| 2004/11/29 | 233,000 | 236,000 | 230,000 | 230,000 | 211 |
| 2004/11/26 | 230,000 | 236,000 | 226,000 | 232,000 | 256 |
| 2004/11/25 | 237,000 | 237,000 | 231,000 | 231,000 | 100 |
| 2004/11/24 | 237,000 | 244,000 | 234,000 | 235,000 | 130 |
| 2004/11/22 | 232,000 | 238,000 | 226,000 | 238,000 | 94 |
| 2004/11/19 | 259,000 | 261,000 | 238,000 | 240,000 | 345 |
| 2004/11/18 | 274,000 | 279,000 | 255,000 | 256,000 | 277 |
| 2004/11/17 | 261,000 | 270,000 | 251,000 | 270,000 | 257 |
| 2004/11/16 | 279,000 | 282,000 | 260,000 | 261,000 | 411 |
| 2004/11/15 | 266,000 | 293,000 | 264,000 | 275,000 | 1,189 |
| 2004/11/12 | 228,000 | 254,000 | 227,000 | 254,000 | 1,007 |
| 2004/11/11 | 230,000 | 233,000 | 224,000 | 225,000 | 243 |
| 2004/11/10 | 215,000 | 228,000 | 211,000 | 226,000 | 217 |
| 2004/11/09 | 220,000 | 224,000 | 215,000 | 218,000 | 186 |
| 2004/11/08 | 228,000 | 229,000 | 222,000 | 224,000 | 77 |
| 2004/11/05 | 233,000 | 236,000 | 224,000 | 230,000 | 142 |
| 2004/11/04 | 240,000 | 247,000 | 230,000 | 231,000 | 175 |
| 2004/11/02 | 221,000 | 232,000 | 214,000 | 230,000 | 126 |
| 2004/11/01 | 228,000 | 228,000 | 221,000 | 222,000 | 157 |
| 2004/10/29 | 249,000 | 249,000 | 241,000 | 242,000 | 164 |
| 2004/10/28 | 247,000 | 256,000 | 241,000 | 245,000 | 230 |
| 2004/10/27 | 229,000 | 247,000 | 229,000 | 240,000 | 238 |
| 2004/10/26 | 230,000 | 235,000 | 225,000 | 229,000 | 146 |
| 2004/10/25 | 250,000 | 250,000 | 235,000 | 239,000 | 114 |
| 2004/10/22 | 250,000 | 250,000 | 242,000 | 250,000 | 108 |
| 2004/10/21 | 259,000 | 260,000 | 245,000 | 250,000 | 220 |
| 2004/10/20 | 269,000 | 269,000 | 255,000 | 261,000 | 156 |
| 2004/10/19 | 266,000 | 276,000 | 266,000 | 273,000 | 213 |
| 2004/10/18 | 290,000 | 294,000 | 260,000 | 260,000 | 381 |
| 2004/10/15 | 250,000 | 272,000 | 238,000 | 270,000 | 405 |
| 2004/10/14 | 281,000 | 281,000 | 260,000 | 261,000 | 173 |
| 2004/10/13 | 289,000 | 295,000 | 280,000 | 281,000 | 193 |
| 2004/10/12 | 289,000 | 300,000 | 289,000 | 289,000 | 167 |
| 2004/10/08 | 286,000 | 289,000 | 275,000 | 289,000 | 291 |
| 2004/10/07 | 300,000 | 300,000 | 280,000 | 290,000 | 437 |
| 2004/10/06 | 310,000 | 315,000 | 305,000 | 305,000 | 436 |
| 2004/10/05 | 315,000 | 331,000 | 287,000 | 315,000 | 2,648 |
| 2004/10/04 | 280,000 | 304,000 | 280,000 | 304,000 | 1,503 |
| 2004/10/01 | 240,000 | 264,000 | 240,000 | 264,000 | 1,214 |
| 2004/09/30 | 199,000 | 224,000 | 199,000 | 224,000 | 407 |
| 2004/09/29 | 214,000 | 218,000 | 188,000 | 194,000 | 600 |
| 2004/09/28 | 230,000 | 230,000 | 207,000 | 210,000 | 513 |
| 2004/09/27 | 251,000 | 251,000 | 232,000 | 234,000 | 128 |
| 2004/09/24 | 250,000 | 260,000 | 236,000 | 250,000 | 300 |
| 2004/09/22 | 250,000 | 252,000 | 220,000 | 252,000 | 545 |
| 2004/09/21 | 273,000 | 274,000 | 244,000 | 246,000 | 432 |
| 2004/09/17 | 285,000 | 292,000 | 275,000 | 278,000 | 332 |
| 2004/09/16 | 282,000 | 291,000 | 274,000 | 285,000 | 508 |
| 2004/09/15 | 297,000 | 297,000 | 280,000 | 285,000 | 533 |
| 2004/09/14 | 309,000 | 309,000 | 295,000 | 299,000 | 402 |
| 2004/09/13 | 324,000 | 326,000 | 302,000 | 309,000 | 622 |
| 2004/09/10 | 310,000 | 315,000 | 292,000 | 314,000 | 920 |
| 2004/09/09 | 320,000 | 320,000 | 308,000 | 310,000 | 476 |
| 2004/09/08 | 332,000 | 335,000 | 324,000 | 325,000 | 525 |
| 2004/09/07 | 338,000 | 339,000 | 323,000 | 332,000 | 421 |
| 2004/09/06 | 346,000 | 349,000 | 337,000 | 340,000 | 433 |
| 2004/09/03 | 352,000 | 355,000 | 344,000 | 346,000 | 514 |
| 2004/09/02 | 358,000 | 363,000 | 346,000 | 352,000 | 531 |
| 2004/09/01 | 348,000 | 356,000 | 344,000 | 353,000 | 642 |
| 2004/08/31 | 350,000 | 354,000 | 340,000 | 343,000 | 609 |
| 2004/08/30 | 348,000 | 366,000 | 347,000 | 352,000 | 943 |
| 2004/08/27 | 345,000 | 345,000 | 336,000 | 343,000 | 409 |
| 2004/08/26 | 353,000 | 359,000 | 346,000 | 346,000 | 544 |
| 2004/08/25 | 359,000 | 372,000 | 347,000 | 350,000 | 670 |
| 2004/08/24 | 346,000 | 355,000 | 342,000 | 352,000 | 550 |
| 2004/08/23 | 356,000 | 361,000 | 341,000 | 346,000 | 637 |
| 2004/08/20 | 344,000 | 368,000 | 344,000 | 351,000 | 868 |
| 2004/08/19 | 340,000 | 353,000 | 337,000 | 341,000 | 188 |
| 2004/08/18 | 345,000 | 348,000 | 332,000 | 345,000 | 210 |
| 2004/08/17 | 379,000 | 379,000 | 348,000 | 355,000 | 434 |
| 2004/08/16 | 394,000 | 394,000 | 380,000 | 389,000 | 73 |
| 2004/08/13 | 392,000 | 396,000 | 387,000 | 391,000 | 128 |
| 2004/08/12 | 407,000 | 407,000 | 388,000 | 398,000 | 189 |
| 2004/08/11 | 417,000 | 417,000 | 399,000 | 408,000 | 332 |
| 2004/08/10 | 415,000 | 424,000 | 410,000 | 410,000 | 520 |
| 2004/08/09 | 407,000 | 420,000 | 390,000 | 420,000 | 326 |
| 2004/08/06 | 360,000 | 416,000 | 360,000 | 407,000 | 420 |
| 2004/08/05 | 395,000 | 398,000 | 378,000 | 385,000 | 193 |
| 2004/08/04 | 370,000 | 400,000 | 343,000 | 398,000 | 214 |
| 2004/08/03 | 406,000 | 420,000 | 365,000 | 378,000 | 338 |
| 2004/08/02 | 423,000 | 444,000 | 408,000 | 409,000 | 1,322 |
| 2004/07/30 | 349,000 | 408,000 | 335,000 | 408,000 | 336 |
| 2004/07/29 | 379,000 | 379,000 | 353,000 | 358,000 | 54 |
| 2004/07/28 | 394,000 | 394,000 | 370,000 | 380,000 | 72 |
| 2004/07/27 | 367,000 | 380,000 | 325,000 | 380,000 | 190 |
| 2004/07/26 | 387,000 | 388,000 | 372,000 | 372,000 | 102 |
| 2004/07/23 | 397,000 | 400,000 | 383,000 | 389,000 | 78 |
| 2004/07/22 | 409,000 | 409,000 | 391,000 | 393,000 | 190 |
| 2004/07/21 | 422,000 | 427,000 | 410,000 | 411,000 | 90 |
| 2004/07/20 | 431,000 | 435,000 | 417,000 | 418,000 | 145 |
| 2004/07/16 | 400,000 | 438,000 | 392,000 | 423,000 | 173 |
| 2004/07/15 | 415,000 | 418,000 | 378,000 | 402,000 | 275 |
| 2004/07/14 | 439,000 | 440,000 | 412,000 | 415,000 | 234 |
| 2004/07/13 | 449,000 | 450,000 | 437,000 | 437,000 | 173 |
| 2004/07/12 | 444,000 | 453,000 | 436,000 | 444,000 | 157 |
| 2004/07/09 | 450,000 | 455,000 | 440,000 | 446,000 | 171 |
| 2004/07/08 | 465,000 | 475,000 | 440,000 | 440,000 | 277 |
| 2004/07/07 | 448,000 | 475,000 | 435,000 | 455,000 | 446 |
| 2004/07/06 | 490,000 | 509,000 | 435,000 | 458,000 | 2,036 |
| 2004/07/05 | 479,000 | 487,000 | 460,000 | 485,000 | 898 |
| 2004/07/02 | 470,000 | 515,000 | 460,000 | 479,000 | 1,630 |
| 2004/07/01 | 441,000 | 482,000 | 441,000 | 479,000 | 2,649 |
| 2004/06/30 | 410,000 | 432,000 | 405,000 | 432,000 | 664 |
| 2004/06/29 | 408,000 | 420,000 | 395,000 | 406,000 | 330 |
| 2004/06/28 | 424,000 | 426,000 | 395,000 | 410,000 | 581 |
| 2004/06/25 | 400,000 | 426,000 | 385,000 | 423,000 | 1,927 |
| 2004/06/25 | 1 -> 3.00 分割 | ||||
| 2004/06/24 | 1,069,998 | 1,140,000 | 1,069,998 | 1,129,998 | 607 |
| 2004/06/23 | 1,099,998 | 1,099,998 | 1,029,999 | 1,069,998 | 333 |
| 2004/06/22 | 1,119,999 | 1,119,999 | 1,089,999 | 1,099,998 | 167 |
| 2004/06/21 | 1,140,000 | 1,149,999 | 1,110,000 | 1,129,998 | 189 |
| 2004/06/18 | 1,159,998 | 1,170,000 | 1,110,000 | 1,110,000 | 298 |
| 2004/06/17 | 1,170,000 | 1,170,000 | 1,140,000 | 1,159,998 | 230 |
| 2004/06/16 | 1,179,999 | 1,179,999 | 1,159,998 | 1,170,000 | 122 |
| 2004/06/15 | 1,179,999 | 1,189,998 | 1,170,000 | 1,170,000 | 115 |
| 2004/06/14 | 1,179,999 | 1,189,998 | 1,170,000 | 1,179,999 | 104 |
| 2004/06/11 | 1,219,998 | 1,219,998 | 1,189,998 | 1,189,998 | 86 |
| 2004/06/10 | 1,179,999 | 1,209,999 | 1,170,000 | 1,200,000 | 151 |
| 2004/06/09 | 1,189,998 | 1,189,998 | 1,170,000 | 1,179,999 | 154 |
| 2004/06/08 | 1,249,998 | 1,260,000 | 1,189,998 | 1,200,000 | 204 |
| 2004/06/07 | 1,110,000 | 1,249,998 | 1,110,000 | 1,209,999 | 252 |
| 2004/06/04 | 1,099,998 | 1,110,000 | 1,080,000 | 1,089,999 | 62 |
| 2004/06/03 | 1,140,000 | 1,140,000 | 1,099,998 | 1,119,999 | 75 |
| 2004/06/02 | 1,159,998 | 1,170,000 | 1,140,000 | 1,140,000 | 94 |
| 2004/06/01 | 1,129,998 | 1,129,998 | 1,089,999 | 1,119,999 | 137 |
| 2004/05/31 | 1,179,999 | 1,179,999 | 1,129,998 | 1,140,000 | 90 |
| 2004/05/28 | 1,189,998 | 1,189,998 | 1,159,998 | 1,179,999 | 88 |
| 2004/05/27 | 1,189,998 | 1,219,998 | 1,159,998 | 1,170,000 | 159 |
| 2004/05/26 | 1,260,000 | 1,269,999 | 1,149,999 | 1,170,000 | 284 |
| 2004/05/25 | 1,170,000 | 1,249,998 | 1,149,999 | 1,219,998 | 979 |
| 2004/05/24 | 1,399,998 | 1,459,998 | 1,320,000 | 1,329,999 | 769 |
| 2004/05/21 | 1,299,999 | 1,389,999 | 1,249,998 | 1,389,999 | 1,086 |
| 2004/05/20 | 1,149,999 | 1,279,998 | 1,080,000 | 1,239,999 | 1,251 |
| 2004/05/19 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 103 |
| 2004/05/18 | 870,000 | 979,998 | 868,998 | 979,998 | 177 |
| 2004/05/17 | 949,998 | 979,998 | 849,999 | 879,999 | 364 |
| 2004/05/14 | 1,159,998 | 1,159,998 | 969,999 | 1,050,000 | 258 |
| 2004/05/13 | 1,239,999 | 1,249,998 | 1,119,999 | 1,159,998 | 307 |
| 2004/05/12 | 1,230,000 | 1,299,999 | 1,209,999 | 1,239,999 | 317 |
| 2004/05/11 | 1,099,998 | 1,309,998 | 1,080,000 | 1,149,999 | 412 |
| 2004/05/10 | 1,279,998 | 1,299,999 | 1,179,999 | 1,179,999 | 583 |
| 2004/05/07 | 1,509,999 | 1,529,997 | 1,359,999 | 1,380,000 | 562 |
| 2004/05/06 | 1,429,998 | 1,579,998 | 1,399,998 | 1,529,997 | 801 |
| 2004/04/30 | 1,249,998 | 1,449,999 | 1,239,999 | 1,389,999 | 771 |
| 2004/04/28 | 1,140,000 | 1,279,998 | 1,099,998 | 1,269,999 | 1,295 |
| 2004/04/27 | 981,000 | 1,080,000 | 960,000 | 1,080,000 | 709 |
| 2004/04/26 | 984,999 | 1,029,999 | 934,998 | 979,998 | 291 |
| 2004/04/23 | 1,050,000 | 1,059,999 | 949,998 | 999,999 | 360 |
| 2004/04/22 | 954,999 | 1,029,999 | 934,998 | 1,029,999 | 803 |
| 2004/04/21 | 825,000 | 924,999 | 825,000 | 924,999 | 724 |
| 2004/04/20 | 739,998 | 829,998 | 726,000 | 825,000 | 906 |
| 2004/04/19 | 870,000 | 919,998 | 819,999 | 819,999 | 225 |
| 2004/04/16 | 943,998 | 943,998 | 849,999 | 919,998 | 199 |
| 2004/04/15 | 1,050,000 | 1,050,000 | 898,998 | 949,998 | 358 |
| 2004/04/14 | 999,000 | 999,000 | 984,999 | 999,000 | 266 |
| 2004/04/13 | 810,999 | 898,998 | 799,998 | 898,998 | 477 |
| 2004/04/12 | 777,999 | 819,999 | 759,999 | 798,999 | 376 |
| 2004/04/09 | 714,000 | 759,999 | 709,998 | 738,000 | 377 |
| 2004/04/08 | 639,999 | 718,998 | 619,998 | 718,998 | 341 |
| 2004/04/07 | 628,998 | 640,998 | 600,000 | 640,998 | 230 |
| 2004/04/06 | 619,998 | 628,998 | 559,998 | 628,998 | 318 |
| 2004/04/05 | 639,999 | 658,998 | 579,999 | 604,998 | 415 |
| 2004/04/02 | 586,998 | 678,999 | 585,000 | 639,000 | 572 |
| 2004/04/01 | 538,998 | 594,999 | 526,998 | 579,000 | 416 |
| 2004/03/31 | 477,000 | 526,998 | 474,000 | 526,998 | 237 |
| 2004/03/30 | 449,001 | 477,000 | 441,999 | 477,000 | 189 |
| 2004/03/29 | 429,999 | 449,001 | 429,999 | 447,000 | 113 |
| 2004/03/26 | 444,999 | 444,999 | 431,001 | 431,001 | 44 |
| 2004/03/25 | 449,001 | 450,000 | 435,000 | 435,000 | 98 |
| 2004/03/24 | 435,000 | 450,000 | 431,001 | 444,000 | 88 |
| 2004/03/23 | 435,000 | 437,001 | 420,000 | 426,999 | 52 |
| 2004/03/22 | 446,001 | 449,001 | 438,999 | 440,001 | 59 |
| 2004/03/19 | 450,000 | 450,000 | 438,999 | 446,001 | 76 |
| 2004/03/18 | 434,001 | 447,000 | 399,999 | 446,001 | 193 |
| 2004/03/17 | 450,000 | 450,000 | 435,000 | 435,000 | 61 |
| 2004/03/16 | 453,000 | 453,000 | 435,000 | 444,999 | 122 |
| 2004/03/15 | 435,000 | 462,000 | 435,000 | 444,999 | 222 |
| 2004/03/12 | 416,001 | 456,000 | 398,001 | 429,999 | 277 |
| 2004/03/11 | 420,000 | 450,000 | 408,000 | 425,001 | 506 |
| 2004/03/10 | 369,999 | 405,999 | 369,999 | 405,999 | 792 |
| 2004/03/09 | 309,000 | 356,001 | 305,001 | 356,001 | 315 |
| 2004/03/08 | 321,999 | 321,999 | 302,001 | 306,000 | 69 |
| 2004/03/05 | 326,001 | 326,001 | 318,999 | 320,001 | 72 |
| 2004/03/04 | 336,000 | 339,999 | 320,001 | 326,001 | 66 |
| 2004/03/03 | 327,000 | 339,999 | 327,000 | 333,000 | 62 |
| 2004/03/02 | 344,001 | 345,000 | 320,001 | 327,000 | 93 |
| 2004/03/01 | 354,000 | 363,000 | 335,001 | 344,001 | 102 |
| 2004/02/27 | 360,000 | 365,001 | 353,001 | 353,001 | 77 |
| 2004/02/26 | 366,999 | 366,999 | 351,000 | 357,000 | 110 |
| 2004/02/25 | 393,999 | 393,999 | 360,000 | 368,001 | 256 |
| 2004/02/24 | 384,000 | 384,000 | 365,001 | 384,000 | 381 |
| 2004/02/24 | 1 -> 2.00 分割 | ||||
| 2004/02/23 | 688,002 | 696,000 | 657,000 | 667,998 | 261 |
| 2004/02/20 | 670,998 | 691,002 | 664,998 | 675,000 | 80 |
| 2004/02/19 | 697,998 | 700,002 | 661,998 | 664,002 | 89 |
| 2004/02/18 | 658,998 | 714,000 | 651,000 | 688,002 | 308 |
| 2004/02/17 | 625,002 | 649,998 | 585,000 | 639,000 | 306 |
| 2004/02/16 | 690,000 | 703,002 | 630,000 | 645,000 | 258 |
| 2004/02/13 | 744,000 | 744,000 | 675,000 | 690,000 | 258 |
| 2004/02/12 | 750,000 | 760,998 | 718,002 | 724,002 | 192 |
| 2004/02/10 | 718,002 | 760,002 | 688,002 | 724,998 | 253 |
| 2004/02/09 | 804,000 | 829,002 | 709,998 | 718,002 | 554 |
| 2004/02/06 | 709,998 | 804,000 | 705,000 | 784,002 | 907 |
| 2004/02/05 | 630,000 | 709,998 | 600,000 | 705,000 | 1,014 |
| 2004/02/04 | 600,000 | 678,000 | 600,000 | 649,998 | 1,423 |
| 2004/02/03 | 550,002 | 600,000 | 550,002 | 580,002 | 780 |
| 2004/02/02 | 529,998 | 547,002 | 529,998 | 529,998 | 154 |
| 2004/01/30 | 529,998 | 550,002 | 520,002 | 520,002 | 98 |
| 2004/01/29 | 520,998 | 558,000 | 516,000 | 529,998 | 150 |
| 2004/01/28 | 565,002 | 595,002 | 529,998 | 531,000 | 494 |
| 2004/01/27 | 535,998 | 565,002 | 510,000 | 559,998 | 588 |
| 2004/01/26 | 475,002 | 523,998 | 475,002 | 520,002 | 214 |
| 2004/01/23 | 499,002 | 499,002 | 472,998 | 484,998 | 147 |
| 2004/01/22 | 508,998 | 514,002 | 493,002 | 499,998 | 128 |
| 2004/01/21 | 517,002 | 526,998 | 510,000 | 510,000 | 167 |
| 2004/01/20 | 535,002 | 574,002 | 508,998 | 516,000 | 943 |
| 2004/01/19 | 469,998 | 525,000 | 466,002 | 525,000 | 1,132 |
| 2004/01/16 | 435,000 | 475,002 | 433,002 | 475,002 | 1,100 |
| 2004/01/15 | 421,002 | 454,002 | 406,998 | 424,998 | 704 |
| 2004/01/14 | 403,998 | 439,998 | 397,998 | 417,000 | 242 |
| 2004/01/13 | 420,000 | 430,002 | 400,002 | 402,000 | 283 |
| 2004/01/09 | 409,998 | 432,000 | 397,998 | 424,998 | 290 |
| 2004/01/08 | 411,000 | 450,000 | 391,998 | 415,002 | 1,037 |
| 2004/01/07 | 363,000 | 415,002 | 355,002 | 406,002 | 1,576 |
| 2004/01/06 | 319,998 | 364,998 | 319,998 | 364,998 | 776 |
| 2004/01/05 | 342,000 | 342,000 | 313,998 | 315,000 | 146 |