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 |
|---|---|---|---|---|---|
| 2007/12/28 | 138,000 | 143,000 | 138,000 | 140,000 | 237 |
| 2007/12/27 | 150,000 | 150,000 | 145,000 | 145,000 | 109 |
| 2007/12/26 | 148,000 | 150,000 | 147,000 | 149,000 | 118 |
| 2007/12/25 | 144,000 | 148,000 | 143,000 | 147,000 | 124 |
| 2007/12/21 | 140,000 | 144,000 | 137,000 | 142,000 | 780 |
| 2007/12/20 | 146,000 | 148,000 | 141,000 | 144,000 | 301 |
| 2007/12/19 | 149,000 | 150,000 | 145,000 | 146,000 | 293 |
| 2007/12/18 | 147,000 | 153,000 | 144,000 | 150,000 | 221 |
| 2007/12/17 | 150,000 | 155,000 | 147,000 | 149,000 | 530 |
| 2007/12/14 | 157,000 | 159,000 | 148,000 | 148,000 | 497 |
| 2007/12/13 | 161,000 | 163,000 | 155,000 | 156,000 | 501 |
| 2007/12/12 | 156,000 | 167,000 | 156,000 | 163,000 | 284 |
| 2007/12/11 | 158,000 | 166,000 | 154,000 | 159,000 | 843 |
| 2007/12/10 | 166,000 | 166,000 | 157,000 | 160,000 | 297 |
| 2007/12/07 | 171,000 | 171,000 | 166,000 | 166,000 | 229 |
| 2007/12/06 | 176,000 | 178,000 | 165,000 | 167,000 | 276 |
| 2007/12/05 | 170,000 | 176,000 | 168,000 | 173,000 | 319 |
| 2007/12/04 | 180,000 | 181,000 | 172,000 | 172,000 | 384 |
| 2007/12/03 | 183,000 | 185,000 | 175,000 | 177,000 | 442 |
| 2007/11/30 | 169,000 | 183,000 | 168,000 | 177,000 | 481 |
| 2007/11/29 | 173,000 | 175,000 | 166,000 | 173,000 | 762 |
| 2007/11/28 | 152,000 | 168,000 | 152,000 | 167,000 | 705 |
| 2007/11/27 | 143,000 | 152,000 | 141,000 | 152,000 | 544 |
| 2007/11/26 | 155,000 | 155,000 | 149,000 | 149,000 | 591 |
| 2007/11/22 | 151,000 | 156,000 | 149,000 | 151,000 | 713 |
| 2007/11/21 | 163,000 | 166,000 | 157,000 | 157,000 | 273 |
| 2007/11/20 | 161,000 | 168,000 | 155,000 | 167,000 | 485 |
| 2007/11/19 | 177,000 | 179,000 | 170,000 | 170,000 | 384 |
| 2007/11/16 | 179,000 | 183,000 | 176,000 | 178,000 | 273 |
| 2007/11/15 | 188,000 | 190,000 | 183,000 | 183,000 | 367 |
| 2007/11/14 | 191,000 | 193,000 | 186,000 | 188,000 | 310 |
| 2007/11/13 | 182,000 | 192,000 | 180,000 | 182,000 | 418 |
| 2007/11/12 | 186,000 | 189,000 | 181,000 | 186,000 | 305 |
| 2007/11/09 | 207,000 | 207,000 | 193,000 | 194,000 | 623 |
| 2007/11/08 | 197,000 | 213,000 | 189,000 | 210,000 | 2,249 |
| 2007/11/07 | 201,000 | 201,000 | 201,000 | 201,000 | 650 |
| 2007/11/06 | 185,000 | 188,000 | 163,000 | 171,000 | 1,074 |
| 2007/11/05 | 209,000 | 209,000 | 179,000 | 181,000 | 816 |
| 2007/11/02 | 210,000 | 224,000 | 207,000 | 211,000 | 438 |
| 2007/11/01 | 232,000 | 233,000 | 215,000 | 215,000 | 497 |
| 2007/10/31 | 223,000 | 237,000 | 219,000 | 236,000 | 500 |
| 2007/10/30 | 228,000 | 238,000 | 224,000 | 227,000 | 427 |
| 2007/10/29 | 234,000 | 238,000 | 231,000 | 231,000 | 519 |
| 2007/10/26 | 233,000 | 238,000 | 222,000 | 238,000 | 564 |
| 2007/10/25 | 242,000 | 243,000 | 222,000 | 237,000 | 761 |
| 2007/10/24 | 241,000 | 248,000 | 241,000 | 244,000 | 1,227 |
| 2007/10/23 | 236,000 | 242,000 | 226,000 | 233,000 | 1,495 |
| 2007/10/22 | 194,000 | 225,000 | 194,000 | 222,000 | 2,541 |
| 2007/10/19 | 186,000 | 213,000 | 185,000 | 201,000 | 2,282 |
| 2007/10/18 | 173,000 | 185,000 | 173,000 | 183,000 | 158 |
| 2007/10/17 | 172,000 | 178,000 | 168,000 | 173,000 | 221 |
| 2007/10/16 | 188,000 | 190,000 | 172,000 | 178,000 | 334 |
| 2007/10/15 | 193,000 | 196,000 | 188,000 | 192,000 | 170 |
| 2007/10/12 | 195,000 | 196,000 | 188,000 | 189,000 | 275 |
| 2007/10/11 | 196,000 | 202,000 | 192,000 | 200,000 | 213 |
| 2007/10/10 | 214,000 | 214,000 | 196,000 | 200,000 | 681 |
| 2007/10/09 | 195,000 | 210,000 | 194,000 | 207,000 | 767 |
| 2007/10/05 | 190,000 | 196,000 | 185,000 | 193,000 | 222 |
| 2007/10/04 | 190,000 | 198,000 | 186,000 | 191,000 | 264 |
| 2007/10/03 | 180,000 | 193,000 | 177,000 | 191,000 | 488 |
| 2007/10/02 | 182,000 | 185,000 | 175,000 | 179,000 | 301 |
| 2007/10/01 | 169,000 | 183,000 | 169,000 | 183,000 | 191 |
| 2007/09/28 | 178,000 | 180,000 | 164,000 | 174,000 | 388 |
| 2007/09/27 | 149,000 | 170,000 | 149,000 | 169,000 | 315 |
| 2007/09/26 | 133,000 | 150,000 | 133,000 | 150,000 | 698 |
| 2007/09/25 | 143,000 | 143,000 | 132,000 | 134,000 | 473 |
| 2007/09/21 | 149,000 | 150,000 | 145,000 | 146,000 | 137 |
| 2007/09/20 | 153,000 | 154,000 | 146,000 | 153,000 | 121 |
| 2007/09/19 | 158,000 | 159,000 | 156,000 | 156,000 | 42 |
| 2007/09/18 | 156,000 | 158,000 | 152,000 | 152,000 | 158 |
| 2007/09/14 | 147,000 | 158,000 | 146,000 | 155,000 | 253 |
| 2007/09/13 | 149,000 | 150,000 | 146,000 | 150,000 | 201 |
| 2007/09/12 | 155,000 | 157,000 | 148,000 | 154,000 | 431 |
| 2007/09/11 | 165,000 | 165,000 | 151,000 | 155,000 | 577 |
| 2007/09/10 | 171,000 | 173,000 | 165,000 | 168,000 | 308 |
| 2007/09/07 | 169,000 | 195,000 | 169,000 | 183,000 | 1,081 |
| 2007/09/06 | 168,000 | 172,000 | 167,000 | 172,000 | 82 |
| 2007/09/05 | 180,000 | 182,000 | 167,000 | 169,000 | 408 |
| 2007/09/04 | 181,000 | 184,000 | 178,000 | 179,000 | 222 |
| 2007/09/03 | 173,000 | 180,000 | 173,000 | 178,000 | 301 |
| 2007/08/31 | 170,000 | 174,000 | 169,000 | 173,000 | 771 |
| 2007/08/30 | 167,000 | 172,000 | 166,000 | 170,000 | 365 |
| 2007/08/29 | 172,000 | 176,000 | 167,000 | 169,000 | 312 |
| 2007/08/28 | 180,000 | 180,000 | 176,000 | 178,000 | 315 |
| 2007/08/27 | 184,000 | 184,000 | 179,000 | 182,000 | 175 |
| 2007/08/24 | 187,000 | 187,000 | 181,000 | 183,000 | 580 |
| 2007/08/23 | 187,000 | 193,000 | 187,000 | 193,000 | 232 |
| 2007/08/22 | 177,000 | 192,000 | 177,000 | 187,000 | 760 |
| 2007/08/21 | 195,000 | 199,000 | 195,000 | 198,000 | 116 |
| 2007/08/20 | 202,000 | 203,000 | 194,000 | 195,000 | 369 |
| 2007/08/17 | 205,000 | 205,000 | 197,000 | 198,000 | 524 |
| 2007/08/16 | 197,000 | 209,000 | 185,000 | 201,000 | 482 |
| 2007/08/15 | 198,000 | 200,000 | 192,000 | 197,000 | 460 |
| 2007/08/14 | 196,000 | 206,000 | 196,000 | 205,000 | 404 |
| 2007/08/13 | 185,000 | 204,000 | 185,000 | 200,000 | 813 |
| 2007/08/10 | 182,000 | 183,000 | 175,000 | 183,000 | 684 |
| 2007/08/09 | 190,000 | 196,000 | 181,000 | 185,000 | 2,306 |
| 2007/08/08 | 186,000 | 186,000 | 178,000 | 178,000 | 1,091 |
| 2007/08/07 | 196,000 | 199,000 | 178,000 | 183,000 | 1,368 |
| 2007/08/06 | 200,000 | 202,000 | 190,000 | 193,000 | 729 |
| 2007/08/03 | 215,000 | 215,000 | 202,000 | 205,000 | 634 |
| 2007/08/02 | 216,000 | 220,000 | 206,000 | 211,000 | 942 |
| 2007/08/01 | 234,000 | 236,000 | 223,000 | 224,000 | 594 |
| 2007/07/31 | 231,000 | 240,000 | 230,000 | 237,000 | 747 |
| 2007/07/30 | 229,000 | 232,000 | 225,000 | 227,000 | 446 |
| 2007/07/27 | 223,000 | 234,000 | 221,000 | 233,000 | 832 |
| 2007/07/26 | 250,000 | 252,000 | 231,000 | 232,000 | 967 |
| 2007/07/25 | 254,000 | 257,000 | 247,000 | 247,000 | 1,058 |
| 2007/07/24 | 266,000 | 267,000 | 258,000 | 262,000 | 941 |
| 2007/07/23 | 280,000 | 283,000 | 263,000 | 270,000 | 516 |
| 2007/07/20 | 290,000 | 292,000 | 282,000 | 286,000 | 107 |
| 2007/07/19 | 292,000 | 293,000 | 286,000 | 287,000 | 230 |
| 2007/07/18 | 292,000 | 295,000 | 291,000 | 293,000 | 71 |
| 2007/07/17 | 298,000 | 300,000 | 290,000 | 291,000 | 198 |
| 2007/07/13 | 297,000 | 302,000 | 293,000 | 298,000 | 444 |
| 2007/07/12 | 304,000 | 304,000 | 298,000 | 301,000 | 181 |
| 2007/07/11 | 304,000 | 306,000 | 303,000 | 304,000 | 221 |
| 2007/07/10 | 308,000 | 308,000 | 304,000 | 307,000 | 285 |
| 2007/07/09 | 312,000 | 313,000 | 306,000 | 309,000 | 167 |
| 2007/07/06 | 308,000 | 311,000 | 305,000 | 311,000 | 151 |
| 2007/07/05 | 307,000 | 309,000 | 307,000 | 308,000 | 72 |
| 2007/07/04 | 309,000 | 310,000 | 306,000 | 308,000 | 81 |
| 2007/07/03 | 313,000 | 314,000 | 308,000 | 312,000 | 343 |
| 2007/07/02 | 317,000 | 317,000 | 313,000 | 316,000 | 102 |
| 2007/06/29 | 311,000 | 320,000 | 309,000 | 318,000 | 176 |
| 2007/06/28 | 307,000 | 318,000 | 306,000 | 313,000 | 214 |
| 2007/06/27 | 300,000 | 306,000 | 300,000 | 305,000 | 127 |
| 2007/06/26 | 308,000 | 308,000 | 300,000 | 305,000 | 192 |
| 2007/06/25 | 310,000 | 312,000 | 306,000 | 309,000 | 109 |
| 2007/06/22 | 315,000 | 318,000 | 309,000 | 313,000 | 319 |
| 2007/06/21 | 318,000 | 319,000 | 316,000 | 319,000 | 213 |
| 2007/06/20 | 323,000 | 325,000 | 317,000 | 322,000 | 424 |
| 2007/06/19 | 326,000 | 326,000 | 315,000 | 317,000 | 427 |
| 2007/06/18 | 325,000 | 328,000 | 322,000 | 327,000 | 619 |
| 2007/06/15 | 309,000 | 324,000 | 307,000 | 322,000 | 1,064 |
| 2007/06/14 | 298,000 | 306,000 | 297,000 | 304,000 | 873 |
| 2007/06/13 | 297,000 | 301,000 | 295,000 | 296,000 | 633 |
| 2007/06/12 | 304,000 | 304,000 | 294,000 | 295,000 | 405 |
| 2007/06/11 | 310,000 | 310,000 | 306,000 | 306,000 | 168 |
| 2007/06/08 | 305,000 | 310,000 | 305,000 | 310,000 | 199 |
| 2007/06/07 | 320,000 | 320,000 | 303,000 | 309,000 | 888 |
| 2007/06/06 | 318,000 | 326,000 | 316,000 | 325,000 | 302 |
| 2007/06/05 | 323,000 | 323,000 | 314,000 | 315,000 | 372 |
| 2007/06/04 | 339,000 | 339,000 | 322,000 | 323,000 | 539 |
| 2007/06/01 | 337,000 | 348,000 | 337,000 | 339,000 | 501 |
| 2007/05/31 | 326,000 | 342,000 | 324,000 | 341,000 | 636 |
| 2007/05/30 | 327,000 | 328,000 | 322,000 | 325,000 | 233 |
| 2007/05/29 | 331,000 | 331,000 | 325,000 | 327,000 | 315 |
| 2007/05/28 | 333,000 | 335,000 | 325,000 | 332,000 | 676 |
| 2007/05/25 | 321,000 | 331,000 | 319,000 | 328,000 | 575 |
| 2007/05/24 | 320,000 | 330,000 | 317,000 | 324,000 | 569 |
| 2007/05/23 | 314,000 | 323,000 | 313,000 | 320,000 | 826 |
| 2007/05/22 | 299,000 | 319,000 | 292,000 | 315,000 | 947 |
| 2007/05/21 | 290,000 | 294,000 | 281,000 | 288,000 | 499 |
| 2007/05/18 | 313,000 | 313,000 | 286,000 | 290,000 | 530 |
| 2007/05/17 | 317,000 | 319,000 | 315,000 | 318,000 | 92 |
| 2007/05/16 | 320,000 | 320,000 | 310,000 | 315,000 | 166 |
| 2007/05/15 | 327,000 | 332,000 | 315,000 | 317,000 | 301 |
| 2007/05/14 | 331,000 | 331,000 | 324,000 | 327,000 | 98 |
| 2007/05/11 | 322,000 | 328,000 | 320,000 | 324,000 | 98 |
| 2007/05/10 | 331,000 | 331,000 | 320,000 | 323,000 | 95 |
| 2007/05/09 | 322,000 | 329,000 | 321,000 | 329,000 | 175 |
| 2007/05/08 | 337,000 | 337,000 | 327,000 | 332,000 | 415 |
| 2007/05/07 | 345,000 | 349,000 | 344,000 | 347,000 | 142 |
| 2007/05/02 | 345,000 | 354,000 | 328,000 | 338,000 | 371 |
| 2007/05/01 | 329,000 | 339,000 | 328,000 | 339,000 | 112 |
| 2007/04/27 | 333,000 | 337,000 | 330,000 | 334,000 | 115 |
| 2007/04/26 | 338,000 | 338,000 | 330,000 | 337,000 | 92 |
| 2007/04/25 | 340,000 | 340,000 | 333,000 | 334,000 | 86 |
| 2007/04/24 | 330,000 | 338,000 | 329,000 | 334,000 | 379 |
| 2007/04/23 | 329,000 | 333,000 | 314,000 | 329,000 | 754 |
| 2007/04/20 | 347,000 | 347,000 | 324,000 | 324,000 | 848 |
| 2007/04/19 | 358,000 | 358,000 | 344,000 | 345,000 | 344 |
| 2007/04/18 | 370,000 | 370,000 | 351,000 | 362,000 | 753 |
| 2007/04/17 | 373,000 | 387,000 | 370,000 | 380,000 | 675 |
| 2007/04/16 | 385,000 | 385,000 | 368,000 | 373,000 | 283 |
| 2007/04/13 | 384,000 | 389,000 | 376,000 | 380,000 | 55 |
| 2007/04/12 | 380,000 | 387,000 | 374,000 | 385,000 | 155 |
| 2007/04/11 | 389,000 | 390,000 | 382,000 | 387,000 | 640 |
| 2007/04/10 | 406,000 | 415,000 | 386,000 | 399,000 | 623 |
| 2007/04/09 | 396,000 | 410,000 | 391,000 | 410,000 | 274 |
| 2007/04/06 | 403,000 | 404,000 | 393,000 | 396,000 | 432 |
| 2007/04/05 | 387,000 | 406,000 | 385,000 | 403,000 | 1,237 |
| 2007/04/04 | 375,000 | 382,000 | 373,000 | 382,000 | 109 |
| 2007/04/03 | 377,000 | 377,000 | 368,000 | 375,000 | 267 |
| 2007/04/02 | 380,000 | 382,000 | 368,000 | 382,000 | 477 |
| 2007/03/30 | 395,000 | 402,000 | 378,000 | 387,000 | 896 |
| 2007/03/29 | 369,000 | 391,000 | 368,000 | 391,000 | 662 |
| 2007/03/28 | 364,000 | 373,000 | 360,000 | 370,000 | 500 |
| 2007/03/27 | 361,000 | 364,000 | 359,000 | 363,000 | 177 |
| 2007/03/26 | 356,000 | 361,000 | 352,000 | 354,000 | 78 |
| 2007/03/23 | 362,000 | 362,000 | 358,000 | 361,000 | 147 |
| 2007/03/22 | 359,000 | 362,000 | 358,000 | 361,000 | 292 |
| 2007/03/20 | 356,000 | 359,000 | 351,000 | 358,000 | 320 |
| 2007/03/19 | 362,000 | 362,000 | 347,000 | 349,000 | 255 |
| 2007/03/16 | 364,000 | 365,000 | 352,000 | 362,000 | 755 |
| 2007/03/15 | 354,000 | 363,000 | 351,000 | 363,000 | 1,029 |
| 2007/03/14 | 336,000 | 352,000 | 334,000 | 348,000 | 620 |
| 2007/03/13 | 342,000 | 352,000 | 340,000 | 344,000 | 644 |
| 2007/03/12 | 323,000 | 341,000 | 322,000 | 341,000 | 573 |
| 2007/03/09 | 320,000 | 323,000 | 318,000 | 319,000 | 389 |
| 2007/03/08 | 323,000 | 325,000 | 321,000 | 321,000 | 265 |
| 2007/03/07 | 335,000 | 335,000 | 323,000 | 323,000 | 685 |
| 2007/03/06 | 334,000 | 337,000 | 319,000 | 326,000 | 1,029 |
| 2007/03/05 | 350,000 | 350,000 | 322,000 | 339,000 | 1,348 |
| 2007/03/02 | 357,000 | 357,000 | 346,000 | 357,000 | 446 |
| 2007/03/01 | 360,000 | 361,000 | 348,000 | 360,000 | 407 |
| 2007/02/28 | 335,000 | 378,000 | 324,000 | 363,000 | 3,017 |
| 2007/02/27 | 336,000 | 343,000 | 336,000 | 337,000 | 153 |
| 2007/02/26 | 344,000 | 344,000 | 336,000 | 338,000 | 145 |
| 2007/02/23 | 336,000 | 344,000 | 330,000 | 343,000 | 437 |
| 2007/02/22 | 341,000 | 342,000 | 335,000 | 338,000 | 327 |
| 2007/02/21 | 359,000 | 360,000 | 339,000 | 341,000 | 562 |
| 2007/02/20 | 354,000 | 363,000 | 348,000 | 355,000 | 2,296 |
| 2007/02/19 | 339,000 | 343,000 | 326,000 | 330,000 | 360 |
| 2007/02/16 | 341,000 | 343,000 | 336,000 | 341,000 | 283 |
| 2007/02/15 | 342,000 | 343,000 | 338,000 | 342,000 | 366 |
| 2007/02/14 | 335,000 | 345,000 | 335,000 | 342,000 | 149 |
| 2007/02/13 | 331,000 | 340,000 | 330,000 | 340,000 | 225 |
| 2007/02/09 | 329,000 | 336,000 | 325,000 | 336,000 | 231 |
| 2007/02/08 | 340,000 | 340,000 | 325,000 | 334,000 | 754 |
| 2007/02/07 | 340,000 | 343,000 | 340,000 | 340,000 | 176 |
| 2007/02/06 | 342,000 | 344,000 | 341,000 | 342,000 | 60 |
| 2007/02/05 | 346,000 | 347,000 | 340,000 | 343,000 | 175 |
| 2007/02/02 | 343,000 | 349,000 | 340,000 | 349,000 | 170 |
| 2007/02/01 | 341,000 | 350,000 | 341,000 | 345,000 | 114 |
| 2007/01/31 | 348,000 | 350,000 | 341,000 | 341,000 | 241 |
| 2007/01/30 | 356,000 | 366,000 | 334,000 | 357,000 | 857 |
| 2007/01/29 | 345,000 | 360,000 | 345,000 | 360,000 | 1,239 |
| 2007/01/26 | 335,000 | 342,000 | 334,000 | 342,000 | 166 |
| 2007/01/25 | 343,000 | 344,000 | 337,000 | 339,000 | 201 |
| 2007/01/24 | 342,000 | 346,000 | 341,000 | 342,000 | 146 |
| 2007/01/23 | 345,000 | 350,000 | 338,000 | 344,000 | 271 |
| 2007/01/22 | 349,000 | 349,000 | 340,000 | 345,000 | 326 |
| 2007/01/19 | 330,000 | 344,000 | 330,000 | 344,000 | 976 |
| 2007/01/18 | 319,000 | 329,000 | 318,000 | 325,000 | 215 |
| 2007/01/17 | 328,000 | 328,000 | 319,000 | 321,000 | 294 |
| 2007/01/16 | 326,000 | 332,000 | 322,000 | 330,000 | 605 |
| 2007/01/15 | 320,000 | 327,000 | 319,000 | 326,000 | 655 |
| 2007/01/12 | 306,000 | 320,000 | 306,000 | 319,000 | 344 |
| 2007/01/11 | 307,000 | 312,000 | 306,000 | 310,000 | 188 |
| 2007/01/10 | 313,000 | 313,000 | 306,000 | 307,000 | 318 |
| 2007/01/09 | 318,000 | 318,000 | 311,000 | 316,000 | 358 |
| 2007/01/05 | 326,000 | 330,000 | 314,000 | 320,000 | 375 |
| 2007/01/04 | 319,000 | 332,000 | 319,000 | 330,000 | 823 |