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 |
|---|---|---|---|---|---|
| 2006/12/29 | 310,000 | 319,000 | 310,000 | 318,000 | 280 |
| 2006/12/28 | 313,000 | 317,000 | 310,000 | 310,000 | 336 |
| 2006/12/27 | 313,000 | 319,000 | 310,000 | 317,000 | 391 |
| 2006/12/26 | 306,000 | 314,000 | 302,000 | 311,000 | 392 |
| 2006/12/25 | 302,000 | 308,000 | 297,000 | 300,000 | 327 |
| 2006/12/22 | 296,000 | 309,000 | 290,000 | 307,000 | 479 |
| 2006/12/21 | 286,000 | 298,000 | 282,000 | 296,000 | 928 |
| 2006/12/20 | 289,000 | 293,000 | 282,000 | 283,000 | 929 |
| 2006/12/19 | 295,000 | 298,000 | 288,000 | 292,000 | 389 |
| 2006/12/18 | 302,000 | 304,000 | 295,000 | 295,000 | 318 |
| 2006/12/15 | 310,000 | 312,000 | 299,000 | 300,000 | 460 |
| 2006/12/14 | 315,000 | 315,000 | 308,000 | 308,000 | 263 |
| 2006/12/13 | 311,000 | 315,000 | 309,000 | 315,000 | 178 |
| 2006/12/12 | 313,000 | 314,000 | 308,000 | 312,000 | 195 |
| 2006/12/11 | 310,000 | 315,000 | 308,000 | 310,000 | 1,408 |
| 2006/12/08 | 301,000 | 315,000 | 299,000 | 309,000 | 457 |
| 2006/12/07 | 308,000 | 310,000 | 300,000 | 302,000 | 179 |
| 2006/12/06 | 319,000 | 319,000 | 312,000 | 313,000 | 423 |
| 2006/12/05 | 317,000 | 318,000 | 313,000 | 318,000 | 105 |
| 2006/12/04 | 310,000 | 315,000 | 308,000 | 313,000 | 133 |
| 2006/12/01 | 318,000 | 318,000 | 303,000 | 307,000 | 340 |
| 2006/11/30 | 314,000 | 319,000 | 311,000 | 313,000 | 204 |
| 2006/11/29 | 315,000 | 315,000 | 308,000 | 309,000 | 390 |
| 2006/11/28 | 306,000 | 313,000 | 305,000 | 310,000 | 313 |
| 2006/11/27 | 298,000 | 318,000 | 294,000 | 317,000 | 421 |
| 2006/11/24 | 286,000 | 294,000 | 285,000 | 294,000 | 254 |
| 2006/11/22 | 288,000 | 296,000 | 280,000 | 289,000 | 322 |
| 2006/11/21 | 291,000 | 301,000 | 284,000 | 296,000 | 290 |
| 2006/11/20 | 300,000 | 302,000 | 290,000 | 299,000 | 313 |
| 2006/11/17 | 308,000 | 309,000 | 301,000 | 304,000 | 105 |
| 2006/11/16 | 310,000 | 310,000 | 308,000 | 309,000 | 58 |
| 2006/11/15 | 317,000 | 317,000 | 310,000 | 310,000 | 87 |
| 2006/11/14 | 315,000 | 317,000 | 311,000 | 316,000 | 131 |
| 2006/11/13 | 320,000 | 320,000 | 306,000 | 316,000 | 257 |
| 2006/11/10 | 320,000 | 325,000 | 316,000 | 316,000 | 86 |
| 2006/11/09 | 324,000 | 326,000 | 324,000 | 325,000 | 108 |
| 2006/11/08 | 332,000 | 332,000 | 324,000 | 325,000 | 80 |
| 2006/11/07 | 334,000 | 335,000 | 324,000 | 330,000 | 114 |
| 2006/11/06 | 329,000 | 333,000 | 329,000 | 332,000 | 65 |
| 2006/11/02 | 338,000 | 338,000 | 332,000 | 334,000 | 51 |
| 2006/11/01 | 342,000 | 343,000 | 335,000 | 338,000 | 149 |
| 2006/10/31 | 340,000 | 342,000 | 336,000 | 340,000 | 144 |
| 2006/10/30 | 334,000 | 340,000 | 328,000 | 338,000 | 131 |
| 2006/10/27 | 335,000 | 337,000 | 332,000 | 335,000 | 174 |
| 2006/10/26 | 330,000 | 337,000 | 330,000 | 335,000 | 90 |
| 2006/10/25 | 335,000 | 339,000 | 331,000 | 332,000 | 73 |
| 2006/10/24 | 338,000 | 342,000 | 335,000 | 336,000 | 197 |
| 2006/10/23 | 330,000 | 341,000 | 328,000 | 335,000 | 224 |
| 2006/10/20 | 334,000 | 335,000 | 326,000 | 330,000 | 235 |
| 2006/10/19 | 340,000 | 341,000 | 333,000 | 338,000 | 383 |
| 2006/10/18 | 331,000 | 339,000 | 326,000 | 338,000 | 120 |
| 2006/10/17 | 338,000 | 338,000 | 333,000 | 334,000 | 249 |
| 2006/10/16 | 334,000 | 341,000 | 330,000 | 339,000 | 444 |
| 2006/10/13 | 317,000 | 333,000 | 317,000 | 333,000 | 338 |
| 2006/10/12 | 309,000 | 328,000 | 304,000 | 322,000 | 558 |
| 2006/10/11 | 329,000 | 329,000 | 305,000 | 311,000 | 549 |
| 2006/10/10 | 333,000 | 335,000 | 330,000 | 333,000 | 261 |
| 2006/10/06 | 336,000 | 338,000 | 334,000 | 334,000 | 182 |
| 2006/10/05 | 335,000 | 340,000 | 333,000 | 335,000 | 378 |
| 2006/10/04 | 348,000 | 348,000 | 339,000 | 339,000 | 347 |
| 2006/10/03 | 353,000 | 353,000 | 348,000 | 349,000 | 256 |
| 2006/10/02 | 360,000 | 365,000 | 357,000 | 360,000 | 345 |
| 2006/09/29 | 350,000 | 360,000 | 348,000 | 360,000 | 648 |
| 2006/09/28 | 341,000 | 347,000 | 341,000 | 347,000 | 108 |
| 2006/09/27 | 337,000 | 345,000 | 337,000 | 345,000 | 226 |
| 2006/09/26 | 341,000 | 350,000 | 340,000 | 342,000 | 156 |
| 2006/09/25 | 352,000 | 352,000 | 342,000 | 345,000 | 237 |
| 2006/09/22 | 360,000 | 362,000 | 354,000 | 357,000 | 179 |
| 2006/09/21 | 360,000 | 364,000 | 347,000 | 364,000 | 465 |
| 2006/09/20 | 360,000 | 361,000 | 352,000 | 353,000 | 392 |
| 2006/09/19 | 359,000 | 369,000 | 357,000 | 362,000 | 1,129 |
| 2006/09/15 | 374,000 | 376,000 | 355,000 | 359,000 | 1,263 |
| 2006/09/14 | 363,000 | 388,000 | 363,000 | 375,000 | 2,451 |
| 2006/09/13 | 370,000 | 373,000 | 355,000 | 358,000 | 523 |
| 2006/09/12 | 376,000 | 380,000 | 363,000 | 371,000 | 649 |
| 2006/09/11 | 382,000 | 396,000 | 379,000 | 391,000 | 1,856 |
| 2006/09/08 | 358,000 | 375,000 | 355,000 | 373,000 | 863 |
| 2006/09/07 | 347,000 | 357,000 | 339,000 | 356,000 | 378 |
| 2006/09/06 | 360,000 | 371,000 | 345,000 | 350,000 | 1,321 |
| 2006/09/05 | 331,000 | 359,000 | 331,000 | 359,000 | 2,300 |
| 2006/09/04 | 331,000 | 332,000 | 327,000 | 330,000 | 691 |
| 2006/09/01 | 331,000 | 331,000 | 325,000 | 329,000 | 112 |
| 2006/08/31 | 323,000 | 330,000 | 323,000 | 327,000 | 107 |
| 2006/08/30 | 330,000 | 333,000 | 323,000 | 327,000 | 599 |
| 2006/08/29 | 330,000 | 338,000 | 316,000 | 330,000 | 1,042 |
| 2006/08/28 | 317,000 | 318,000 | 310,000 | 310,000 | 249 |
| 2006/08/25 | 321,000 | 327,000 | 317,000 | 317,000 | 105 |
| 2006/08/24 | 323,000 | 327,000 | 317,000 | 321,000 | 237 |
| 2006/08/23 | 325,000 | 333,000 | 316,000 | 333,000 | 194 |
| 2006/08/22 | 322,000 | 326,000 | 311,000 | 326,000 | 226 |
| 2006/08/21 | 334,000 | 334,000 | 325,000 | 326,000 | 69 |
| 2006/08/18 | 339,000 | 339,000 | 326,000 | 334,000 | 181 |
| 2006/08/17 | 322,000 | 344,000 | 322,000 | 334,000 | 538 |
| 2006/08/16 | 320,000 | 320,000 | 315,000 | 317,000 | 161 |
| 2006/08/15 | 310,000 | 313,000 | 305,000 | 310,000 | 76 |
| 2006/08/14 | 286,000 | 310,000 | 285,000 | 310,000 | 130 |
| 2006/08/11 | 294,000 | 295,000 | 290,000 | 294,000 | 199 |
| 2006/08/10 | 295,000 | 298,000 | 290,000 | 293,000 | 230 |
| 2006/08/09 | 300,000 | 300,000 | 290,000 | 300,000 | 118 |
| 2006/08/08 | 302,000 | 305,000 | 289,000 | 300,000 | 305 |
| 2006/08/07 | 325,000 | 325,000 | 305,000 | 305,000 | 152 |
| 2006/08/04 | 325,000 | 330,000 | 324,000 | 325,000 | 99 |
| 2006/08/03 | 332,000 | 332,000 | 324,000 | 330,000 | 139 |
| 2006/08/02 | 314,000 | 328,000 | 313,000 | 326,000 | 195 |
| 2006/08/01 | 327,000 | 327,000 | 311,000 | 319,000 | 302 |
| 2006/07/31 | 296,000 | 332,000 | 295,000 | 329,000 | 752 |
| 2006/07/28 | 290,000 | 294,000 | 287,000 | 292,000 | 123 |
| 2006/07/27 | 266,000 | 286,000 | 260,000 | 286,000 | 408 |
| 2006/07/26 | 276,000 | 278,000 | 267,000 | 272,000 | 229 |
| 2006/07/25 | 292,000 | 292,000 | 278,000 | 278,000 | 321 |
| 2006/07/24 | 282,000 | 285,000 | 275,000 | 280,000 | 323 |
| 2006/07/21 | 286,000 | 290,000 | 278,000 | 281,000 | 392 |
| 2006/07/20 | 295,000 | 297,000 | 282,000 | 282,000 | 469 |
| 2006/07/19 | 293,000 | 295,000 | 268,000 | 275,000 | 776 |
| 2006/07/18 | 320,000 | 320,000 | 280,000 | 297,000 | 882 |
| 2006/07/14 | 320,000 | 333,000 | 320,000 | 325,000 | 511 |
| 2006/07/13 | 330,000 | 343,000 | 315,000 | 333,000 | 762 |
| 2006/07/12 | 348,000 | 358,000 | 327,000 | 330,000 | 790 |
| 2006/07/11 | 365,000 | 375,000 | 350,000 | 362,000 | 409 |
| 2006/07/10 | 368,000 | 371,000 | 355,000 | 355,000 | 611 |
| 2006/07/07 | 398,000 | 399,000 | 382,000 | 383,000 | 393 |
| 2006/07/06 | 400,000 | 402,000 | 397,000 | 398,000 | 218 |
| 2006/07/05 | 404,000 | 405,000 | 401,000 | 402,000 | 258 |
| 2006/07/04 | 417,000 | 417,000 | 406,000 | 411,000 | 133 |
| 2006/07/03 | 419,000 | 419,000 | 405,000 | 408,000 | 268 |
| 2006/06/30 | 415,000 | 423,000 | 410,000 | 421,000 | 493 |
| 2006/06/29 | 400,000 | 405,000 | 399,000 | 404,000 | 119 |
| 2006/06/28 | 403,000 | 404,000 | 399,000 | 404,000 | 148 |
| 2006/06/27 | 409,000 | 414,000 | 407,000 | 408,000 | 240 |
| 2006/06/26 | 405,000 | 409,000 | 404,000 | 409,000 | 258 |
| 2006/06/23 | 399,000 | 403,000 | 396,000 | 401,000 | 67 |
| 2006/06/22 | 390,000 | 405,000 | 390,000 | 403,000 | 197 |
| 2006/06/21 | 385,000 | 395,000 | 384,000 | 395,000 | 235 |
| 2006/06/20 | 392,000 | 398,000 | 385,000 | 386,000 | 159 |
| 2006/06/19 | 402,000 | 403,000 | 395,000 | 396,000 | 121 |
| 2006/06/16 | 415,000 | 417,000 | 397,000 | 404,000 | 331 |
| 2006/06/15 | 405,000 | 406,000 | 398,000 | 405,000 | 283 |
| 2006/06/14 | 387,000 | 400,000 | 384,000 | 390,000 | 348 |
| 2006/06/13 | 386,000 | 389,000 | 385,000 | 387,000 | 188 |
| 2006/06/12 | 388,000 | 394,000 | 387,000 | 392,000 | 113 |
| 2006/06/09 | 377,000 | 386,000 | 374,000 | 386,000 | 400 |
| 2006/06/08 | 374,000 | 386,000 | 371,000 | 379,000 | 613 |
| 2006/06/07 | 379,000 | 397,000 | 379,000 | 394,000 | 741 |
| 2006/06/06 | 370,000 | 395,000 | 369,000 | 384,000 | 491 |
| 2006/06/05 | 372,000 | 396,000 | 350,000 | 382,000 | 714 |
| 2006/06/02 | 371,000 | 372,000 | 339,000 | 367,000 | 1,270 |
| 2006/06/01 | 417,000 | 417,000 | 371,000 | 389,000 | 1,009 |
| 2006/05/31 | 418,000 | 431,000 | 416,000 | 417,000 | 303 |
| 2006/05/30 | 445,000 | 445,000 | 432,000 | 438,000 | 250 |
| 2006/05/29 | 460,000 | 460,000 | 444,000 | 446,000 | 192 |
| 2006/05/26 | 454,000 | 456,000 | 448,000 | 455,000 | 232 |
| 2006/05/25 | 453,000 | 453,000 | 444,000 | 444,000 | 322 |
| 2006/05/24 | 425,000 | 440,000 | 423,000 | 438,000 | 526 |
| 2006/05/23 | 437,000 | 437,000 | 422,000 | 423,000 | 249 |
| 2006/05/22 | 448,000 | 452,000 | 442,000 | 442,000 | 226 |
| 2006/05/19 | 450,000 | 450,000 | 436,000 | 445,000 | 401 |
| 2006/05/18 | 450,000 | 455,000 | 444,000 | 451,000 | 491 |
| 2006/05/17 | 468,000 | 473,000 | 465,000 | 465,000 | 186 |
| 2006/05/16 | 485,000 | 491,000 | 464,000 | 468,000 | 944 |
| 2006/05/15 | 465,000 | 482,000 | 465,000 | 480,000 | 614 |
| 2006/05/12 | 466,000 | 467,000 | 456,000 | 467,000 | 204 |
| 2006/05/11 | 470,000 | 474,000 | 466,000 | 467,000 | 391 |
| 2006/05/10 | 472,000 | 475,000 | 470,000 | 470,000 | 207 |
| 2006/05/09 | 470,000 | 479,000 | 470,000 | 472,000 | 329 |
| 2006/05/08 | 482,000 | 485,000 | 472,000 | 475,000 | 292 |
| 2006/05/02 | 481,000 | 490,000 | 479,000 | 485,000 | 151 |
| 2006/05/01 | 484,000 | 484,000 | 478,000 | 478,000 | 94 |
| 2006/04/28 | 495,000 | 495,000 | 484,000 | 485,000 | 372 |
| 2006/04/27 | 486,000 | 496,000 | 485,000 | 495,000 | 353 |
| 2006/04/26 | 492,000 | 492,000 | 482,000 | 485,000 | 259 |
| 2006/04/25 | 478,000 | 490,000 | 478,000 | 487,000 | 394 |
| 2006/04/24 | 490,000 | 498,000 | 478,000 | 483,000 | 732 |
| 2006/04/21 | 510,000 | 510,000 | 487,000 | 495,000 | 629 |
| 2006/04/20 | 529,000 | 529,000 | 515,000 | 515,000 | 220 |
| 2006/04/19 | 527,000 | 528,000 | 515,000 | 528,000 | 241 |
| 2006/04/18 | 510,000 | 530,000 | 510,000 | 518,000 | 408 |
| 2006/04/17 | 550,000 | 550,000 | 526,000 | 526,000 | 373 |
| 2006/04/14 | 548,000 | 548,000 | 542,000 | 543,000 | 144 |
| 2006/04/13 | 548,000 | 553,000 | 539,000 | 548,000 | 335 |
| 2006/04/12 | 550,000 | 555,000 | 540,000 | 548,000 | 449 |
| 2006/04/11 | 560,000 | 562,000 | 553,000 | 558,000 | 322 |
| 2006/04/10 | 562,000 | 568,000 | 558,000 | 559,000 | 473 |
| 2006/04/07 | 575,000 | 582,000 | 565,000 | 571,000 | 1,651 |
| 2006/04/06 | 560,000 | 560,000 | 553,000 | 560,000 | 291 |
| 2006/04/05 | 562,000 | 568,000 | 548,000 | 552,000 | 491 |
| 2006/04/04 | 560,000 | 571,000 | 556,000 | 556,000 | 1,191 |
| 2006/04/03 | 552,000 | 559,000 | 552,000 | 554,000 | 378 |
| 2006/03/31 | 545,000 | 562,000 | 539,000 | 556,000 | 617 |
| 2006/03/30 | 545,000 | 546,000 | 533,000 | 540,000 | 254 |
| 2006/03/29 | 549,000 | 558,000 | 542,000 | 542,000 | 876 |
| 2006/03/28 | 542,000 | 559,000 | 533,000 | 550,000 | 784 |
| 2006/03/27 | 528,000 | 567,000 | 528,000 | 552,000 | 5,743 |
| 2006/03/24 | 516,000 | 517,000 | 511,000 | 515,000 | 105 |
| 2006/03/23 | 513,000 | 523,000 | 505,000 | 515,000 | 640 |
| 2006/03/22 | 487,000 | 516,000 | 487,000 | 493,000 | 809 |
| 2006/03/20 | 495,000 | 495,000 | 485,000 | 491,000 | 111 |
| 2006/03/17 | 495,000 | 495,000 | 482,000 | 495,000 | 194 |
| 2006/03/16 | 512,000 | 515,000 | 495,000 | 498,000 | 343 |
| 2006/03/15 | 520,000 | 527,000 | 508,000 | 515,000 | 469 |
| 2006/03/14 | 500,000 | 528,000 | 495,000 | 526,000 | 1,107 |
| 2006/03/13 | 473,000 | 505,000 | 473,000 | 505,000 | 982 |
| 2006/03/10 | 459,000 | 468,000 | 456,000 | 467,000 | 252 |
| 2006/03/09 | 460,000 | 460,000 | 453,000 | 455,000 | 100 |
| 2006/03/08 | 460,000 | 461,000 | 453,000 | 455,000 | 97 |
| 2006/03/07 | 469,000 | 472,000 | 455,000 | 455,000 | 228 |
| 2006/03/06 | 458,000 | 464,000 | 455,000 | 464,000 | 244 |
| 2006/03/03 | 460,000 | 467,000 | 460,000 | 460,000 | 309 |
| 2006/03/02 | 463,000 | 474,000 | 463,000 | 470,000 | 373 |
| 2006/03/01 | 460,000 | 473,000 | 460,000 | 462,000 | 452 |
| 2006/02/28 | 463,000 | 478,000 | 455,000 | 467,000 | 392 |
| 2006/02/27 | 490,000 | 492,000 | 464,000 | 473,000 | 672 |
| 2006/02/24 | 479,000 | 484,000 | 475,000 | 480,000 | 643 |
| 2006/02/23 | 468,000 | 479,000 | 468,000 | 474,000 | 1,755 |
| 2006/02/22 | 452,000 | 467,000 | 452,000 | 461,000 | 820 |
| 2006/02/21 | 400,000 | 451,000 | 400,000 | 451,000 | 1,472 |
| 2006/02/20 | 395,000 | 407,000 | 390,000 | 401,000 | 1,671 |
| 2006/02/17 | 447,000 | 458,000 | 425,000 | 430,000 | 1,040 |
| 2006/02/16 | 480,000 | 487,000 | 450,000 | 462,000 | 557 |
| 2006/02/15 | 515,000 | 519,000 | 478,000 | 478,000 | 498 |
| 2006/02/14 | 526,000 | 526,000 | 470,000 | 508,000 | 1,635 |
| 2006/02/13 | 552,000 | 552,000 | 533,000 | 535,000 | 766 |
| 2006/02/10 | 553,000 | 557,000 | 534,000 | 552,000 | 1,852 |
| 2006/02/09 | 550,000 | 569,000 | 550,000 | 558,000 | 2,028 |
| 2006/02/08 | 540,000 | 548,000 | 536,000 | 543,000 | 1,549 |
| 2006/02/07 | 531,000 | 552,000 | 528,000 | 545,000 | 2,412 |
| 2006/02/06 | 522,000 | 533,000 | 520,000 | 524,000 | 925 |
| 2006/02/03 | 484,000 | 523,000 | 481,000 | 517,000 | 1,056 |
| 2006/02/02 | 486,000 | 498,000 | 485,000 | 485,000 | 337 |
| 2006/02/01 | 499,000 | 499,000 | 481,000 | 490,000 | 782 |
| 2006/01/31 | 508,000 | 516,000 | 499,000 | 500,000 | 575 |
| 2006/01/30 | 539,000 | 539,000 | 513,000 | 513,000 | 1,629 |
| 2006/01/27 | 526,000 | 536,000 | 525,000 | 529,000 | 1,068 |
| 2006/01/26 | 515,000 | 522,000 | 506,000 | 521,000 | 456 |
| 2006/01/25 | 505,000 | 523,000 | 503,000 | 507,000 | 653 |
| 2006/01/24 | 500,000 | 529,000 | 492,000 | 502,000 | 865 |
| 2006/01/23 | 480,000 | 513,000 | 479,000 | 486,000 | 921 |
| 2006/01/20 | 535,000 | 550,000 | 498,000 | 510,000 | 1,487 |
| 2006/01/19 | 460,000 | 520,000 | 451,000 | 520,000 | 1,800 |
| 2006/01/18 | 470,000 | 500,000 | 408,000 | 470,000 | 2,663 |
| 2006/01/17 | 541,000 | 579,000 | 500,000 | 507,000 | 2,829 |
| 2006/01/16 | 545,000 | 583,000 | 544,000 | 581,000 | 2,785 |
| 2006/01/13 | 535,000 | 545,000 | 520,000 | 541,000 | 1,085 |
| 2006/01/12 | 520,000 | 549,000 | 510,000 | 525,000 | 1,679 |
| 2006/01/11 | 535,000 | 545,000 | 524,000 | 526,000 | 1,348 |
| 2006/01/10 | 550,000 | 558,000 | 533,000 | 544,000 | 2,300 |
| 2006/01/06 | 515,000 | 543,000 | 511,000 | 540,000 | 2,107 |
| 2006/01/05 | 509,000 | 528,000 | 493,000 | 520,000 | 2,407 |
| 2006/01/04 | 497,000 | 510,000 | 487,000 | 509,000 | 1,856 |