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 |
|---|---|---|---|---|---|
| 2005/12/30 | 476,000 | 483,000 | 467,000 | 482,000 | 1,067 |
| 2005/12/29 | 470,000 | 474,000 | 461,000 | 468,000 | 1,484 |
| 2005/12/28 | 452,000 | 463,000 | 435,000 | 463,000 | 1,596 |
| 2005/12/27 | 451,000 | 451,000 | 441,000 | 450,000 | 617 |
| 2005/12/26 | 462,000 | 465,000 | 451,000 | 457,000 | 1,978 |
| 2005/12/22 | 426,000 | 453,000 | 425,000 | 452,000 | 3,767 |
| 2005/12/21 | 417,000 | 425,000 | 414,000 | 425,000 | 2,352 |
| 2005/12/20 | 410,000 | 416,000 | 406,000 | 410,000 | 879 |
| 2005/12/19 | 395,000 | 416,000 | 392,000 | 415,000 | 2,067 |
| 2005/12/16 | 390,000 | 394,000 | 387,000 | 392,000 | 553 |
| 2005/12/15 | 410,000 | 413,000 | 395,000 | 398,000 | 825 |
| 2005/12/14 | 400,000 | 408,000 | 400,000 | 405,000 | 1,261 |
| 2005/12/13 | 400,000 | 401,000 | 392,000 | 400,000 | 669 |
| 2005/12/12 | 386,000 | 398,000 | 383,000 | 397,000 | 766 |
| 2005/12/09 | 382,000 | 389,000 | 382,000 | 386,000 | 331 |
| 2005/12/08 | 390,000 | 394,000 | 382,000 | 386,000 | 471 |
| 2005/12/07 | 384,000 | 392,000 | 384,000 | 390,000 | 464 |
| 2005/12/06 | 381,000 | 390,000 | 379,000 | 383,000 | 727 |
| 2005/12/05 | 387,000 | 388,000 | 378,000 | 381,000 | 400 |
| 2005/12/02 | 384,000 | 389,000 | 380,000 | 385,000 | 1,238 |
| 2005/12/01 | 368,000 | 383,000 | 365,000 | 380,000 | 2,227 |
| 2005/11/30 | 364,000 | 367,000 | 361,000 | 365,000 | 378 |
| 2005/11/29 | 365,000 | 367,000 | 358,000 | 363,000 | 255 |
| 2005/11/28 | 362,000 | 369,000 | 361,000 | 369,000 | 566 |
| 2005/11/25 | 360,000 | 365,000 | 355,000 | 362,000 | 500 |
| 2005/11/24 | 352,000 | 360,000 | 352,000 | 358,000 | 272 |
| 2005/11/22 | 350,000 | 352,000 | 349,000 | 349,000 | 188 |
| 2005/11/21 | 354,000 | 356,000 | 351,000 | 352,000 | 218 |
| 2005/11/18 | 357,000 | 357,000 | 350,000 | 353,000 | 443 |
| 2005/11/17 | 362,000 | 368,000 | 357,000 | 361,000 | 262 |
| 2005/11/16 | 371,000 | 371,000 | 360,000 | 365,000 | 312 |
| 2005/11/15 | 365,000 | 371,000 | 363,000 | 367,000 | 733 |
| 2005/11/14 | 344,000 | 362,000 | 344,000 | 360,000 | 764 |
| 2005/11/11 | 343,000 | 347,000 | 343,000 | 346,000 | 163 |
| 2005/11/10 | 349,000 | 349,000 | 343,000 | 347,000 | 127 |
| 2005/11/09 | 348,000 | 351,000 | 343,000 | 348,000 | 154 |
| 2005/11/08 | 340,000 | 348,000 | 339,000 | 347,000 | 345 |
| 2005/11/07 | 355,000 | 357,000 | 350,000 | 350,000 | 313 |
| 2005/11/04 | 365,000 | 366,000 | 349,000 | 356,000 | 418 |
| 2005/11/02 | 366,000 | 372,000 | 364,000 | 366,000 | 796 |
| 2005/11/01 | 356,000 | 366,000 | 351,000 | 363,000 | 782 |
| 2005/10/31 | 360,000 | 360,000 | 355,000 | 356,000 | 535 |
| 2005/10/28 | 349,000 | 356,000 | 349,000 | 355,000 | 746 |
| 2005/10/27 | 340,000 | 351,000 | 340,000 | 349,000 | 604 |
| 2005/10/26 | 339,000 | 344,000 | 338,000 | 339,000 | 219 |
| 2005/10/25 | 341,000 | 345,000 | 336,000 | 343,000 | 368 |
| 2005/10/24 | 330,000 | 349,000 | 330,000 | 338,000 | 665 |
| 2005/10/21 | 328,000 | 329,000 | 324,000 | 327,000 | 173 |
| 2005/10/20 | 328,000 | 332,000 | 328,000 | 332,000 | 97 |
| 2005/10/19 | 336,000 | 336,000 | 329,000 | 329,000 | 132 |
| 2005/10/18 | 343,000 | 343,000 | 332,000 | 334,000 | 292 |
| 2005/10/17 | 338,000 | 342,000 | 334,000 | 338,000 | 541 |
| 2005/10/14 | 329,000 | 338,000 | 326,000 | 333,000 | 418 |
| 2005/10/13 | 324,000 | 329,000 | 320,000 | 325,000 | 249 |
| 2005/10/12 | 331,000 | 331,000 | 326,000 | 327,000 | 421 |
| 2005/10/11 | 340,000 | 341,000 | 331,000 | 334,000 | 271 |
| 2005/10/07 | 340,000 | 343,000 | 336,000 | 338,000 | 183 |
| 2005/10/06 | 349,000 | 350,000 | 336,000 | 337,000 | 346 |
| 2005/10/05 | 359,000 | 359,000 | 349,000 | 349,000 | 321 |
| 2005/10/04 | 360,000 | 363,000 | 345,000 | 349,000 | 578 |
| 2005/10/03 | 361,000 | 362,000 | 355,000 | 358,000 | 650 |
| 2005/09/30 | 330,000 | 351,000 | 318,000 | 346,000 | 978 |
| 2005/09/29 | 345,000 | 345,000 | 338,000 | 338,000 | 605 |
| 2005/09/28 | 350,000 | 355,000 | 340,000 | 348,000 | 552 |
| 2005/09/27 | 356,000 | 362,000 | 353,000 | 356,000 | 391 |
| 2005/09/26 | 365,000 | 365,000 | 350,000 | 360,000 | 563 |
| 2005/09/22 | 365,000 | 373,000 | 351,000 | 370,000 | 1,739 |
| 2005/09/21 | 396,000 | 396,000 | 375,000 | 379,000 | 822 |
| 2005/09/20 | 399,000 | 402,000 | 393,000 | 395,000 | 718 |
| 2005/09/16 | 407,000 | 408,000 | 399,000 | 402,000 | 725 |
| 2005/09/15 | 414,000 | 414,000 | 405,000 | 407,000 | 908 |
| 2005/09/14 | 412,000 | 417,000 | 405,000 | 412,000 | 1,398 |
| 2005/09/13 | 405,000 | 419,000 | 403,000 | 412,000 | 2,635 |
| 2005/09/12 | 404,000 | 406,000 | 396,000 | 402,000 | 1,088 |
| 2005/09/09 | 398,000 | 400,000 | 394,000 | 394,000 | 605 |
| 2005/09/08 | 402,000 | 405,000 | 394,000 | 398,000 | 1,012 |
| 2005/09/07 | 412,000 | 412,000 | 397,000 | 399,000 | 1,392 |
| 2005/09/06 | 397,000 | 415,000 | 393,000 | 407,000 | 2,177 |
| 2005/09/05 | 401,000 | 406,000 | 395,000 | 396,000 | 994 |
| 2005/09/02 | 403,000 | 407,000 | 395,000 | 401,000 | 1,481 |
| 2005/09/01 | 410,000 | 418,000 | 390,000 | 399,000 | 3,526 |
| 2005/08/31 | 398,000 | 407,000 | 392,000 | 407,000 | 3,614 |
| 2005/08/30 | 383,000 | 401,000 | 380,000 | 392,000 | 2,242 |
| 2005/08/29 | 388,000 | 388,000 | 378,000 | 384,000 | 799 |
| 2005/08/26 | 386,000 | 393,000 | 385,000 | 390,000 | 2,039 |
| 2005/08/25 | 388,000 | 390,000 | 380,000 | 385,000 | 2,105 |
| 2005/08/24 | 366,000 | 397,000 | 363,000 | 389,000 | 7,161 |
| 2005/08/23 | 359,000 | 368,000 | 354,000 | 368,000 | 1,259 |
| 2005/08/22 | 368,000 | 369,000 | 354,000 | 361,000 | 1,393 |
| 2005/08/19 | 337,000 | 364,000 | 337,000 | 363,000 | 2,498 |
| 2005/08/18 | 339,000 | 343,000 | 334,000 | 337,000 | 373 |
| 2005/08/17 | 336,000 | 345,000 | 333,000 | 339,000 | 276 |
| 2005/08/16 | 350,000 | 350,000 | 338,000 | 341,000 | 287 |
| 2005/08/15 | 355,000 | 355,000 | 345,000 | 345,000 | 352 |
| 2005/08/12 | 353,000 | 356,000 | 348,000 | 356,000 | 552 |
| 2005/08/11 | 346,000 | 357,000 | 345,000 | 348,000 | 681 |
| 2005/08/10 | 353,000 | 356,000 | 345,000 | 346,000 | 788 |
| 2005/08/09 | 336,000 | 355,000 | 335,000 | 353,000 | 560 |
| 2005/08/08 | 335,000 | 340,000 | 331,000 | 340,000 | 546 |
| 2005/08/05 | 331,000 | 341,000 | 331,000 | 340,000 | 542 |
| 2005/08/04 | 336,000 | 337,000 | 318,000 | 336,000 | 1,183 |
| 2005/08/03 | 345,000 | 348,000 | 327,000 | 339,000 | 1,295 |
| 2005/08/02 | 358,000 | 359,000 | 349,000 | 350,000 | 855 |
| 2005/08/01 | 365,000 | 367,000 | 359,000 | 359,000 | 704 |
| 2005/07/29 | 361,000 | 369,000 | 357,000 | 366,000 | 863 |
| 2005/07/28 | 370,000 | 372,000 | 359,000 | 360,000 | 1,276 |
| 2005/07/27 | 375,000 | 379,000 | 366,000 | 370,000 | 2,314 |
| 2005/07/26 | 363,000 | 376,000 | 360,000 | 374,000 | 4,646 |
| 2005/07/25 | 363,000 | 367,000 | 357,000 | 359,000 | 1,618 |
| 2005/07/22 | 347,000 | 356,000 | 344,000 | 352,000 | 579 |
| 2005/07/21 | 357,000 | 358,000 | 348,000 | 350,000 | 711 |
| 2005/07/20 | 355,000 | 359,000 | 349,000 | 358,000 | 1,191 |
| 2005/07/19 | 361,000 | 361,000 | 342,000 | 354,000 | 1,244 |
| 2005/07/15 | 357,000 | 361,000 | 351,000 | 358,000 | 1,110 |
| 2005/07/14 | 355,000 | 363,000 | 349,000 | 355,000 | 2,175 |
| 2005/07/13 | 356,000 | 368,000 | 353,000 | 355,000 | 7,440 |
| 2005/07/12 | 335,000 | 348,000 | 333,000 | 346,000 | 2,063 |
| 2005/07/11 | 330,000 | 336,000 | 329,000 | 330,000 | 550 |
| 2005/07/08 | 331,000 | 335,000 | 326,000 | 328,000 | 616 |
| 2005/07/07 | 344,000 | 350,000 | 332,000 | 335,000 | 1,610 |
| 2005/07/06 | 336,000 | 345,000 | 327,000 | 345,000 | 1,199 |
| 2005/07/05 | 344,000 | 344,000 | 334,000 | 336,000 | 1,264 |
| 2005/07/04 | 351,000 | 353,000 | 340,000 | 345,000 | 2,415 |
| 2005/07/01 | 331,000 | 352,000 | 322,000 | 348,000 | 5,060 |
| 2005/06/30 | 327,000 | 344,000 | 321,000 | 331,000 | 7,643 |
| 2005/06/29 | 320,000 | 322,000 | 314,000 | 317,000 | 1,118 |
| 2005/06/28 | 322,000 | 323,000 | 309,000 | 315,000 | 1,682 |
| 2005/06/27 | 322,000 | 332,000 | 317,000 | 319,000 | 5,157 |
| 2005/06/24 | 301,000 | 322,000 | 300,000 | 316,000 | 3,403 |
| 2005/06/23 | 303,000 | 318,000 | 298,000 | 308,000 | 2,643 |
| 2005/06/22 | 290,000 | 308,000 | 283,000 | 308,000 | 1,484 |
| 2005/06/21 | 287,000 | 296,000 | 286,000 | 290,000 | 862 |
| 2005/06/20 | 286,000 | 288,000 | 283,000 | 288,000 | 214 |
| 2005/06/17 | 287,000 | 289,000 | 285,000 | 288,000 | 238 |
| 2005/06/16 | 290,000 | 290,000 | 284,000 | 288,000 | 292 |
| 2005/06/15 | 294,000 | 296,000 | 285,000 | 292,000 | 907 |
| 2005/06/14 | 287,000 | 298,000 | 285,000 | 291,000 | 1,689 |
| 2005/06/13 | 285,000 | 286,000 | 280,000 | 285,000 | 333 |
| 2005/06/10 | 273,000 | 284,000 | 273,000 | 283,000 | 307 |
| 2005/06/09 | 286,000 | 286,000 | 277,000 | 281,000 | 355 |
| 2005/06/08 | 272,000 | 290,000 | 272,000 | 284,000 | 774 |
| 2005/06/07 | 268,000 | 277,000 | 267,000 | 268,000 | 417 |
| 2005/06/06 | 271,000 | 273,000 | 268,000 | 270,000 | 210 |
| 2005/06/03 | 276,000 | 277,000 | 271,000 | 271,000 | 78 |
| 2005/06/02 | 279,000 | 280,000 | 276,000 | 276,000 | 181 |
| 2005/06/01 | 281,000 | 285,000 | 278,000 | 280,000 | 287 |
| 2005/05/31 | 279,000 | 288,000 | 272,000 | 285,000 | 430 |
| 2005/05/30 | 272,000 | 283,000 | 272,000 | 281,000 | 319 |
| 2005/05/27 | 256,000 | 277,000 | 251,000 | 271,000 | 599 |
| 2005/05/26 | 256,000 | 260,000 | 253,000 | 253,000 | 268 |
| 2005/05/25 | 264,000 | 267,000 | 255,000 | 256,000 | 703 |
| 2005/05/24 | 279,000 | 279,000 | 269,000 | 270,000 | 349 |
| 2005/05/23 | 286,000 | 286,000 | 270,000 | 279,000 | 559 |
| 2005/05/20 | 282,000 | 293,000 | 282,000 | 286,000 | 308 |
| 2005/05/19 | 294,000 | 294,000 | 280,000 | 289,000 | 543 |
| 2005/05/18 | 294,000 | 294,000 | 283,000 | 288,000 | 403 |
| 2005/05/17 | 308,000 | 311,000 | 279,000 | 286,000 | 1,584 |
| 2005/05/16 | 312,000 | 343,000 | 278,000 | 295,000 | 7,537 |
| 2005/05/13 | 301,000 | 311,000 | 297,000 | 309,000 | 3,349 |
| 2005/05/12 | 302,000 | 306,000 | 297,000 | 300,000 | 1,736 |
| 2005/05/11 | 290,000 | 301,000 | 289,000 | 301,000 | 1,359 |
| 2005/05/10 | 293,000 | 293,000 | 287,000 | 292,000 | 744 |
| 2005/05/09 | 294,000 | 298,000 | 288,000 | 296,000 | 1,809 |
| 2005/05/06 | 283,000 | 294,000 | 277,000 | 290,000 | 1,125 |
| 2005/05/02 | 279,000 | 282,000 | 270,000 | 280,000 | 320 |
| 2005/04/28 | 275,000 | 281,000 | 270,000 | 279,000 | 355 |
| 2005/04/27 | 285,000 | 286,000 | 278,000 | 279,000 | 778 |
| 2005/04/26 | 289,000 | 293,000 | 278,000 | 292,000 | 1,975 |
| 2005/04/25 | 267,000 | 286,000 | 265,000 | 285,000 | 1,424 |
| 2005/04/22 | 265,000 | 266,000 | 255,000 | 264,000 | 527 |
| 2005/04/21 | 250,000 | 261,000 | 245,000 | 260,000 | 597 |
| 2005/04/20 | 265,000 | 269,000 | 254,000 | 254,000 | 400 |
| 2005/04/19 | 252,000 | 265,000 | 252,000 | 265,000 | 395 |
| 2005/04/18 | 257,000 | 258,000 | 240,000 | 252,000 | 414 |
| 2005/04/15 | 267,000 | 267,000 | 261,000 | 261,000 | 151 |
| 2005/04/14 | 268,000 | 271,000 | 265,000 | 267,000 | 304 |
| 2005/04/13 | 274,000 | 279,000 | 268,000 | 274,000 | 256 |
| 2005/04/12 | 285,000 | 285,000 | 271,000 | 274,000 | 364 |
| 2005/04/11 | 288,000 | 288,000 | 278,000 | 281,000 | 357 |
| 2005/04/08 | 294,000 | 297,000 | 286,000 | 288,000 | 602 |
| 2005/04/07 | 280,000 | 295,000 | 277,000 | 294,000 | 1,365 |
| 2005/04/06 | 277,000 | 285,000 | 276,000 | 278,000 | 807 |
| 2005/04/05 | 264,000 | 278,000 | 259,000 | 273,000 | 697 |
| 2005/04/04 | 264,000 | 264,000 | 257,000 | 264,000 | 308 |
| 2005/04/01 | 260,000 | 265,000 | 258,000 | 261,000 | 272 |
| 2005/03/31 | 259,000 | 262,000 | 245,000 | 261,000 | 231 |
| 2005/03/30 | 258,000 | 259,000 | 245,000 | 259,000 | 372 |
| 2005/03/29 | 266,000 | 266,000 | 256,000 | 261,000 | 264 |
| 2005/03/28 | 265,000 | 269,000 | 260,000 | 266,000 | 238 |
| 2005/03/25 | 267,000 | 270,000 | 260,000 | 265,000 | 352 |
| 2005/03/24 | 267,000 | 270,000 | 262,000 | 267,000 | 179 |
| 2005/03/23 | 273,000 | 273,000 | 264,000 | 265,000 | 255 |
| 2005/03/22 | 264,000 | 278,000 | 261,000 | 273,000 | 312 |
| 2005/03/18 | 267,000 | 268,000 | 264,000 | 264,000 | 232 |
| 2005/03/17 | 276,000 | 276,000 | 268,000 | 269,000 | 282 |
| 2005/03/16 | 275,000 | 279,000 | 272,000 | 277,000 | 478 |
| 2005/03/15 | 279,000 | 284,000 | 274,000 | 277,000 | 446 |
| 2005/03/14 | 285,000 | 286,000 | 278,000 | 283,000 | 432 |
| 2005/03/11 | 281,000 | 285,000 | 278,000 | 283,000 | 511 |
| 2005/03/10 | 281,000 | 285,000 | 278,000 | 283,000 | 305 |
| 2005/03/09 | 285,000 | 289,000 | 277,000 | 285,000 | 310 |
| 2005/03/08 | 285,000 | 292,000 | 284,000 | 289,000 | 327 |
| 2005/03/07 | 293,000 | 295,000 | 287,000 | 289,000 | 564 |
| 2005/03/04 | 283,000 | 295,000 | 278,000 | 290,000 | 549 |
| 2005/03/03 | 283,000 | 287,000 | 273,000 | 283,000 | 701 |
| 2005/03/02 | 291,000 | 291,000 | 279,000 | 283,000 | 530 |
| 2005/03/01 | 298,000 | 298,000 | 290,000 | 294,000 | 608 |
| 2005/02/28 | 299,000 | 307,000 | 290,000 | 294,000 | 655 |
| 2005/02/25 | 280,000 | 300,000 | 279,000 | 296,000 | 1,581 |
| 2005/02/24 | 305,000 | 308,000 | 295,000 | 298,000 | 750 |
| 2005/02/23 | 300,000 | 305,000 | 295,000 | 303,000 | 747 |
| 2005/02/22 | 303,000 | 313,000 | 300,000 | 305,000 | 2,461 |
| 2005/02/21 | 284,000 | 302,000 | 284,000 | 300,000 | 2,379 |
| 2005/02/18 | 282,000 | 284,000 | 277,000 | 278,000 | 870 |
| 2005/02/17 | 274,000 | 287,000 | 271,000 | 282,000 | 2,625 |
| 2005/02/16 | 264,000 | 277,000 | 263,000 | 277,000 | 1,277 |
| 2005/02/15 | 263,000 | 272,000 | 260,000 | 262,000 | 797 |
| 2005/02/14 | 251,000 | 268,000 | 250,000 | 260,000 | 744 |
| 2005/02/10 | 251,000 | 254,000 | 245,000 | 253,000 | 504 |
| 2005/02/09 | 258,000 | 260,000 | 251,000 | 254,000 | 533 |
| 2005/02/08 | 281,000 | 289,000 | 250,000 | 258,000 | 3,662 |
| 2005/02/07 | 235,000 | 273,000 | 235,000 | 273,000 | 4,091 |
| 2005/02/04 | 229,000 | 238,000 | 226,000 | 233,000 | 373 |
| 2005/02/03 | 237,000 | 237,000 | 230,000 | 231,000 | 198 |
| 2005/02/02 | 241,000 | 241,000 | 234,000 | 234,000 | 315 |
| 2005/02/01 | 235,000 | 238,000 | 230,000 | 238,000 | 361 |
| 2005/01/31 | 231,000 | 234,000 | 229,000 | 234,000 | 192 |
| 2005/01/28 | 231,000 | 234,000 | 229,000 | 230,000 | 201 |
| 2005/01/27 | 238,000 | 238,000 | 231,000 | 232,000 | 199 |
| 2005/01/26 | 246,000 | 248,000 | 236,000 | 236,000 | 498 |
| 2005/01/25 | 237,000 | 242,000 | 232,000 | 242,000 | 484 |
| 2005/01/24 | 228,000 | 239,000 | 223,000 | 236,000 | 514 |
| 2005/01/21 | 227,000 | 230,000 | 225,000 | 228,000 | 316 |
| 2005/01/20 | 237,000 | 238,000 | 230,000 | 231,000 | 371 |
| 2005/01/19 | 239,000 | 242,000 | 237,000 | 240,000 | 281 |
| 2005/01/18 | 248,000 | 249,000 | 240,000 | 243,000 | 418 |
| 2005/01/17 | 247,000 | 248,000 | 242,000 | 246,000 | 249 |
| 2005/01/14 | 240,000 | 247,000 | 231,000 | 247,000 | 353 |
| 2005/01/13 | 245,000 | 250,000 | 241,000 | 245,000 | 350 |
| 2005/01/12 | 256,000 | 256,000 | 245,000 | 245,000 | 604 |
| 2005/01/11 | 256,000 | 260,000 | 254,000 | 258,000 | 522 |
| 2005/01/07 | 247,000 | 256,000 | 247,000 | 253,000 | 863 |
| 2005/01/06 | 246,000 | 253,000 | 241,000 | 246,000 | 800 |
| 2005/01/05 | 255,000 | 264,000 | 241,000 | 246,000 | 1,277 |
| 2005/01/04 | 233,000 | 257,000 | 232,000 | 252,000 | 694 |