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 |
|---|---|---|---|---|---|
| 2008/12/30 | 50,000 | 50,500 | 49,900 | 49,900 | 18 |
| 2008/12/29 | 50,000 | 50,000 | 50,000 | 50,000 | 72 |
| 2008/12/26 | 49,400 | 49,800 | 49,250 | 49,400 | 17 |
| 2008/12/25 | 49,850 | 49,850 | 49,400 | 49,400 | 7 |
| 2008/12/24 | 50,100 | 51,800 | 50,000 | 51,800 | 25 |
| 2008/12/22 | 50,200 | 50,500 | 49,900 | 49,900 | 113 |
| 2008/12/19 | 49,750 | 51,000 | 49,700 | 50,200 | 105 |
| 2008/12/18 | 51,000 | 51,000 | 49,500 | 50,200 | 70 |
| 2008/12/17 | 50,100 | 50,200 | 48,800 | 49,500 | 170 |
| 2008/12/16 | 52,500 | 52,500 | 50,100 | 50,500 | 62 |
| 2008/12/15 | 50,100 | 53,900 | 50,100 | 53,900 | 306 |
| 2008/12/12 | 50,900 | 50,900 | 49,500 | 49,500 | 17 |
| 2008/12/11 | 50,600 | 51,000 | 50,500 | 51,000 | 17 |
| 2008/12/10 | 50,900 | 50,900 | 50,500 | 50,600 | 12 |
| 2008/12/09 | 51,000 | 52,000 | 50,700 | 50,800 | 856 |
| 2008/12/08 | 52,200 | 52,200 | 50,600 | 50,600 | 33 |
| 2008/12/05 | 54,600 | 54,900 | 49,500 | 50,200 | 99 |
| 2008/12/04 | 57,100 | 57,200 | 54,100 | 54,500 | 43 |
| 2008/12/03 | 57,500 | 57,700 | 57,000 | 57,100 | 40 |
| 2008/12/02 | 59,200 | 59,200 | 57,000 | 57,000 | 843 |
| 2008/12/01 | 59,100 | 60,500 | 59,000 | 59,800 | 36 |
| 2008/11/28 | 58,700 | 60,000 | 58,700 | 60,000 | 34 |
| 2008/11/27 | 60,000 | 60,000 | 58,600 | 60,000 | 33 |
| 2008/11/26 | 59,900 | 60,300 | 59,400 | 60,300 | 52 |
| 2008/11/25 | 58,000 | 59,500 | 57,500 | 59,500 | 1,624 |
| 2008/11/21 | 55,100 | 57,500 | 55,100 | 57,500 | 54 |
| 2008/11/20 | 57,400 | 58,800 | 56,600 | 58,700 | 53 |
| 2008/11/19 | 59,600 | 59,900 | 58,800 | 59,500 | 67 |
| 2008/11/18 | 59,500 | 59,500 | 59,500 | 59,500 | 4 |
| 2008/11/17 | 60,000 | 60,100 | 59,500 | 59,500 | 78 |
| 2008/11/14 | 59,600 | 61,400 | 59,500 | 60,000 | 114 |
| 2008/11/13 | 59,500 | 61,000 | 59,500 | 59,500 | 28 |
| 2008/11/12 | 57,500 | 62,500 | 57,500 | 62,500 | 18 |
| 2008/11/11 | 59,500 | 60,000 | 59,300 | 59,300 | 76 |
| 2008/11/10 | 56,000 | 61,000 | 56,000 | 60,000 | 39 |
| 2008/11/07 | 55,500 | 58,000 | 55,000 | 56,500 | 15 |
| 2008/11/06 | 55,000 | 58,000 | 54,500 | 57,000 | 11 |
| 2008/11/05 | 58,000 | 58,000 | 57,000 | 57,000 | 10 |
| 2008/11/04 | 54,000 | 55,000 | 53,800 | 55,000 | 27 |
| 2008/10/31 | 52,900 | 54,000 | 52,000 | 54,000 | 35 |
| 2008/10/30 | 54,000 | 54,000 | 51,600 | 52,400 | 23 |
| 2008/10/29 | 53,100 | 54,600 | 52,000 | 54,500 | 32 |
| 2008/10/28 | 51,900 | 52,300 | 51,500 | 51,600 | 42 |
| 2008/10/27 | 51,800 | 52,100 | 50,800 | 52,100 | 32 |
| 2008/10/24 | 51,700 | 53,000 | 51,600 | 53,000 | 34 |
| 2008/10/23 | 51,600 | 52,500 | 51,500 | 51,600 | 44 |
| 2008/10/22 | 52,000 | 52,500 | 51,900 | 51,900 | 13 |
| 2008/10/21 | 51,700 | 52,700 | 51,700 | 51,900 | 14 |
| 2008/10/20 | 51,800 | 52,300 | 51,800 | 51,800 | 129 |
| 2008/10/17 | 54,200 | 55,000 | 52,300 | 52,300 | 20 |
| 2008/10/16 | 52,200 | 54,200 | 50,600 | 54,200 | 119 |
| 2008/10/15 | 52,200 | 52,900 | 51,700 | 52,200 | 74 |
| 2008/10/14 | 49,850 | 51,700 | 49,850 | 51,700 | 138 |
| 2008/10/10 | 47,400 | 49,550 | 46,950 | 49,550 | 149 |
| 2008/10/09 | 46,700 | 51,000 | 46,300 | 49,500 | 112 |
| 2008/10/08 | 48,100 | 53,000 | 48,100 | 49,500 | 133 |
| 2008/10/07 | 49,000 | 53,200 | 49,000 | 53,200 | 159 |
| 2008/10/06 | 55,800 | 56,000 | 53,000 | 53,900 | 381 |
| 2008/10/03 | 52,300 | 54,800 | 52,300 | 54,800 | 42 |
| 2008/10/02 | 54,700 | 56,900 | 54,700 | 54,800 | 32 |
| 2008/10/01 | 56,500 | 58,500 | 53,000 | 55,000 | 152 |
| 2008/09/30 | 53,200 | 56,000 | 52,000 | 56,000 | 71 |
| 2008/09/29 | 59,700 | 59,700 | 56,700 | 56,700 | 12 |
| 2008/09/26 | 58,000 | 58,000 | 56,000 | 56,700 | 16 |
| 2008/09/25 | 59,500 | 59,500 | 58,500 | 58,500 | 69 |
| 2008/09/24 | 56,500 | 58,200 | 55,500 | 57,000 | 372 |
| 2008/09/22 | 56,900 | 57,800 | 55,500 | 56,000 | 387 |
| 2008/09/19 | 50,400 | 53,000 | 50,300 | 52,800 | 485 |
| 2008/09/18 | 50,500 | 51,000 | 49,550 | 49,950 | 103 |
| 2008/09/17 | 54,500 | 56,900 | 51,500 | 51,500 | 250 |
| 2008/09/16 | 54,500 | 59,500 | 52,000 | 53,000 | 386 |
| 2008/09/12 | 54,100 | 55,000 | 54,000 | 54,500 | 73 |
| 2008/09/11 | 55,000 | 57,000 | 54,500 | 54,500 | 81 |
| 2008/09/10 | 55,000 | 56,000 | 54,500 | 55,100 | 31 |
| 2008/09/09 | 55,600 | 56,500 | 55,000 | 55,000 | 70 |
| 2008/09/08 | 53,600 | 58,900 | 53,600 | 57,800 | 75 |
| 2008/09/05 | 56,100 | 56,500 | 53,600 | 54,100 | 237 |
| 2008/09/04 | 59,000 | 59,900 | 58,600 | 58,600 | 90 |
| 2008/09/03 | 59,300 | 61,500 | 59,100 | 59,100 | 74 |
| 2008/09/02 | 61,500 | 61,500 | 59,000 | 59,000 | 60 |
| 2008/09/01 | 61,000 | 62,000 | 60,800 | 61,500 | 36 |
| 2008/08/29 | 63,000 | 63,000 | 62,900 | 63,000 | 118 |
| 2008/08/28 | 63,000 | 63,700 | 63,000 | 63,500 | 67 |
| 2008/08/27 | 61,700 | 64,400 | 61,600 | 64,400 | 68 |
| 2008/08/26 | 63,300 | 63,300 | 61,500 | 61,600 | 24 |
| 2008/08/25 | 64,900 | 66,000 | 63,300 | 63,300 | 28 |
| 2008/08/22 | 65,000 | 65,500 | 63,700 | 64,900 | 78 |
| 2008/08/21 | 64,600 | 67,400 | 64,600 | 67,000 | 40 |
| 2008/08/20 | 61,900 | 66,300 | 60,700 | 64,100 | 55 |
| 2008/08/19 | 62,000 | 62,200 | 61,500 | 62,000 | 54 |
| 2008/08/18 | 62,300 | 63,500 | 62,000 | 62,000 | 225 |
| 2008/08/15 | 61,000 | 63,100 | 58,300 | 62,200 | 80 |
| 2008/08/14 | 63,700 | 63,700 | 59,200 | 63,300 | 196 |
| 2008/08/13 | 68,100 | 68,100 | 63,800 | 64,200 | 291 |
| 2008/08/12 | 72,000 | 72,000 | 66,500 | 68,300 | 111 |
| 2008/08/11 | 73,000 | 74,000 | 70,700 | 72,100 | 96 |
| 2008/08/08 | 77,600 | 77,600 | 76,000 | 76,000 | 39 |
| 2008/08/07 | 77,700 | 78,200 | 77,600 | 77,600 | 12 |
| 2008/08/06 | 79,900 | 79,900 | 77,300 | 77,600 | 92 |
| 2008/08/05 | 78,400 | 79,900 | 77,800 | 79,900 | 9 |
| 2008/08/04 | 83,500 | 83,500 | 78,400 | 78,400 | 19 |
| 2008/08/01 | 80,000 | 83,300 | 80,000 | 83,300 | 14 |
| 2008/07/31 | 80,000 | 85,700 | 78,700 | 85,000 | 73 |
| 2008/07/30 | 79,000 | 81,000 | 78,000 | 81,000 | 25 |
| 2008/07/29 | 76,100 | 79,000 | 76,100 | 79,000 | 19 |
| 2008/07/28 | 80,800 | 80,800 | 78,000 | 80,000 | 24 |
| 2008/07/25 | 80,100 | 80,300 | 79,000 | 80,000 | 50 |
| 2008/07/24 | 81,100 | 82,800 | 80,000 | 81,900 | 62 |
| 2008/07/23 | 80,000 | 82,000 | 80,000 | 81,900 | 36 |
| 2008/07/22 | 79,100 | 80,000 | 75,000 | 79,500 | 18 |
| 2008/07/18 | 81,100 | 81,300 | 79,100 | 80,500 | 47 |
| 2008/07/17 | 82,000 | 83,000 | 80,500 | 80,500 | 37 |
| 2008/07/16 | 86,500 | 88,500 | 80,500 | 81,500 | 47 |
| 2008/07/15 | 85,000 | 88,000 | 85,000 | 87,500 | 96 |
| 2008/07/14 | 84,500 | 85,000 | 84,000 | 85,000 | 17 |
| 2008/07/11 | 91,800 | 92,800 | 87,000 | 87,500 | 66 |
| 2008/07/10 | 85,000 | 94,100 | 84,100 | 92,800 | 167 |
| 2008/07/09 | 79,000 | 86,300 | 78,100 | 84,100 | 76 |
| 2008/07/08 | 75,000 | 78,000 | 75,000 | 76,300 | 75 |
| 2008/07/07 | 75,000 | 76,000 | 72,000 | 75,000 | 208 |
| 2008/07/04 | 85,000 | 85,000 | 78,000 | 80,000 | 319 |
| 2008/07/03 | 84,500 | 85,900 | 84,000 | 85,900 | 154 |
| 2008/07/02 | 85,100 | 85,900 | 84,500 | 84,500 | 138 |
| 2008/07/01 | 87,000 | 87,000 | 83,000 | 85,000 | 74 |
| 2008/06/30 | 90,000 | 90,000 | 87,600 | 88,000 | 55 |
| 2008/06/27 | 87,500 | 90,800 | 87,500 | 90,500 | 160 |
| 2008/06/26 | 98,900 | 98,900 | 89,000 | 91,500 | 223 |
| 2008/06/25 | 99,900 | 100,000 | 97,000 | 99,000 | 34 |
| 2008/06/24 | 98,000 | 102,000 | 98,000 | 99,900 | 89 |
| 2008/06/23 | 103,000 | 103,000 | 100,000 | 103,000 | 49 |
| 2008/06/20 | 104,000 | 104,000 | 102,000 | 104,000 | 58 |
| 2008/06/19 | 108,000 | 108,000 | 103,000 | 104,000 | 53 |
| 2008/06/18 | 104,000 | 108,000 | 104,000 | 108,000 | 67 |
| 2008/06/17 | 104,000 | 104,000 | 100,000 | 103,000 | 81 |
| 2008/06/16 | 103,000 | 104,000 | 101,000 | 104,000 | 91 |
| 2008/06/13 | 101,000 | 103,000 | 98,200 | 103,000 | 101 |
| 2008/06/12 | 104,000 | 104,000 | 100,000 | 101,000 | 143 |
| 2008/06/11 | 106,000 | 107,000 | 104,000 | 104,000 | 72 |
| 2008/06/10 | 105,000 | 107,000 | 103,000 | 106,000 | 88 |
| 2008/06/09 | 100,000 | 106,000 | 100,000 | 105,000 | 108 |
| 2008/06/06 | 105,000 | 108,000 | 104,000 | 104,000 | 166 |
| 2008/06/05 | 105,000 | 106,000 | 104,000 | 104,000 | 95 |
| 2008/06/04 | 106,000 | 106,000 | 104,000 | 104,000 | 148 |
| 2008/06/03 | 106,000 | 108,000 | 105,000 | 108,000 | 123 |
| 2008/06/02 | 103,000 | 108,000 | 103,000 | 108,000 | 251 |
| 2008/05/30 | 112,000 | 114,000 | 100,000 | 100,000 | 294 |
| 2008/05/29 | 108,000 | 113,000 | 108,000 | 112,000 | 150 |
| 2008/05/28 | 114,000 | 114,000 | 107,000 | 108,000 | 182 |
| 2008/05/27 | 115,000 | 116,000 | 112,000 | 114,000 | 166 |
| 2008/05/26 | 113,000 | 115,000 | 112,000 | 115,000 | 115 |
| 2008/05/23 | 116,000 | 116,000 | 114,000 | 114,000 | 222 |
| 2008/05/22 | 116,000 | 116,000 | 113,000 | 116,000 | 167 |
| 2008/05/21 | 117,000 | 117,000 | 115,000 | 116,000 | 209 |
| 2008/05/20 | 114,000 | 119,000 | 114,000 | 117,000 | 153 |
| 2008/05/19 | 113,000 | 115,000 | 110,000 | 114,000 | 169 |
| 2008/05/16 | 121,000 | 123,000 | 113,000 | 114,000 | 629 |
| 2008/05/15 | 118,000 | 123,000 | 117,000 | 117,000 | 431 |
| 2008/05/14 | 112,000 | 118,000 | 112,000 | 118,000 | 359 |
| 2008/05/13 | 110,000 | 114,000 | 109,000 | 112,000 | 296 |
| 2008/05/12 | 106,000 | 113,000 | 104,000 | 110,000 | 478 |
| 2008/05/09 | 107,000 | 107,000 | 102,000 | 106,000 | 188 |
| 2008/05/08 | 100,000 | 106,000 | 99,600 | 104,000 | 505 |
| 2008/05/07 | 102,000 | 106,000 | 99,000 | 100,000 | 360 |
| 2008/05/02 | 103,000 | 107,000 | 99,000 | 101,000 | 415 |
| 2008/05/01 | 109,000 | 109,000 | 99,900 | 103,000 | 559 |
| 2008/04/30 | 100,000 | 108,000 | 99,100 | 107,000 | 491 |
| 2008/04/28 | 97,500 | 101,000 | 97,500 | 100,000 | 315 |
| 2008/04/25 | 100,000 | 102,000 | 97,200 | 99,500 | 247 |
| 2008/04/24 | 102,000 | 103,000 | 100,000 | 102,000 | 391 |
| 2008/04/23 | 99,700 | 102,000 | 99,700 | 102,000 | 267 |
| 2008/04/22 | 100,000 | 102,000 | 99,200 | 101,000 | 358 |
| 2008/04/21 | 100,000 | 103,000 | 99,500 | 100,000 | 339 |
| 2008/04/18 | 99,800 | 100,000 | 96,500 | 100,000 | 253 |
| 2008/04/17 | 103,000 | 103,000 | 99,400 | 99,700 | 316 |
| 2008/04/16 | 97,500 | 102,000 | 97,500 | 101,000 | 470 |
| 2008/04/15 | 95,900 | 99,500 | 94,000 | 97,000 | 552 |
| 2008/04/14 | 87,500 | 94,000 | 87,000 | 94,000 | 486 |
| 2008/04/11 | 87,800 | 88,400 | 87,500 | 88,400 | 207 |
| 2008/04/10 | 86,900 | 88,500 | 85,000 | 87,800 | 297 |
| 2008/04/09 | 87,000 | 87,500 | 85,400 | 86,600 | 234 |
| 2008/04/08 | 85,600 | 87,500 | 85,000 | 87,500 | 342 |
| 2008/04/07 | 82,600 | 85,600 | 81,700 | 85,600 | 309 |
| 2008/04/04 | 82,400 | 83,000 | 81,100 | 82,600 | 252 |
| 2008/04/03 | 81,200 | 82,600 | 80,300 | 82,400 | 270 |
| 2008/04/02 | 81,500 | 82,000 | 80,500 | 81,300 | 344 |
| 2008/04/01 | 82,900 | 84,000 | 78,600 | 80,600 | 275 |
| 2008/03/31 | 82,300 | 83,000 | 81,200 | 82,500 | 231 |
| 2008/03/28 | 81,900 | 83,000 | 80,600 | 82,300 | 304 |
| 2008/03/27 | 81,500 | 84,000 | 78,500 | 81,700 | 413 |
| 2008/03/26 | 81,600 | 82,000 | 80,700 | 81,500 | 301 |
| 2008/03/25 | 85,900 | 87,000 | 81,100 | 81,600 | 1,046 |
| 2008/03/24 | 73,800 | 82,900 | 73,800 | 82,900 | 361 |
| 2008/03/21 | 67,900 | 72,900 | 67,900 | 72,900 | 495 |
| 2008/03/19 | 66,100 | 68,600 | 66,100 | 67,900 | 573 |
| 2008/03/18 | 67,100 | 67,500 | 62,000 | 64,500 | 776 |
| 2008/03/17 | 70,000 | 71,000 | 65,200 | 67,000 | 1,084 |
| 2008/03/14 | 73,500 | 73,500 | 71,000 | 72,000 | 584 |
| 2008/03/13 | 78,100 | 79,400 | 72,000 | 73,500 | 584 |
| 2008/03/12 | 79,800 | 81,000 | 78,100 | 79,400 | 699 |
| 2008/03/11 | 74,500 | 83,000 | 72,000 | 77,800 | 749 |
| 2008/03/10 | 82,600 | 82,600 | 76,600 | 76,600 | 880 |
| 2008/03/07 | 90,600 | 90,600 | 86,000 | 86,600 | 966 |
| 2008/03/06 | 92,900 | 94,600 | 92,000 | 93,500 | 428 |
| 2008/03/05 | 96,500 | 96,500 | 91,000 | 92,800 | 440 |
| 2008/03/04 | 98,400 | 100,000 | 95,800 | 96,500 | 461 |
| 2008/03/03 | 93,100 | 98,200 | 88,100 | 97,400 | 613 |
| 2008/02/29 | 104,000 | 114,000 | 95,000 | 95,100 | 2,822 |
| 2008/02/28 | 91,900 | 102,000 | 91,900 | 102,000 | 589 |
| 2008/02/27 | 92,600 | 93,200 | 91,100 | 92,000 | 291 |
| 2008/02/26 | 91,600 | 93,900 | 91,000 | 92,000 | 378 |
| 2008/02/25 | 92,300 | 93,400 | 90,000 | 91,000 | 383 |
| 2008/02/22 | 95,200 | 95,800 | 91,600 | 92,300 | 587 |
| 2008/02/21 | 100,000 | 101,000 | 97,000 | 97,200 | 940 |
| 2008/02/20 | 105,000 | 109,000 | 96,500 | 101,000 | 1,260 |
| 2008/02/19 | 96,500 | 101,000 | 95,500 | 101,000 | 873 |
| 2008/02/18 | 84,500 | 90,500 | 84,000 | 90,500 | 498 |
| 2008/02/15 | 74,500 | 82,800 | 73,000 | 80,500 | 377 |
| 2008/02/14 | 72,800 | 75,700 | 72,800 | 74,500 | 210 |
| 2008/02/13 | 70,800 | 74,400 | 69,500 | 70,700 | 469 |
| 2008/02/12 | 75,000 | 75,400 | 69,000 | 69,400 | 692 |
| 2008/02/08 | 82,800 | 85,000 | 77,900 | 77,900 | 549 |
| 2008/02/07 | 82,800 | 85,400 | 82,800 | 84,700 | 349 |
| 2008/02/06 | 85,900 | 85,900 | 83,500 | 83,800 | 408 |
| 2008/02/05 | 92,000 | 92,200 | 89,200 | 89,200 | 465 |
| 2008/02/04 | 94,600 | 94,700 | 90,100 | 93,200 | 657 |
| 2008/02/01 | 96,100 | 97,100 | 94,000 | 94,700 | 210 |
| 2008/01/31 | 93,600 | 96,000 | 90,600 | 96,000 | 397 |
| 2008/01/30 | 96,000 | 99,900 | 95,500 | 95,600 | 197 |
| 2008/01/29 | 92,900 | 96,000 | 92,900 | 96,000 | 136 |
| 2008/01/28 | 95,800 | 95,800 | 91,000 | 93,900 | 238 |
| 2008/01/25 | 95,500 | 96,700 | 93,100 | 96,500 | 309 |
| 2008/01/24 | 90,000 | 94,900 | 90,000 | 93,000 | 229 |
| 2008/01/23 | 92,000 | 92,000 | 88,000 | 88,000 | 297 |
| 2008/01/22 | 91,500 | 92,500 | 86,500 | 88,000 | 480 |
| 2008/01/21 | 98,000 | 99,900 | 94,300 | 96,500 | 380 |
| 2008/01/18 | 95,000 | 105,000 | 93,100 | 102,000 | 888 |
| 2008/01/17 | 95,500 | 104,000 | 95,500 | 99,900 | 378 |
| 2008/01/16 | 88,900 | 96,800 | 88,900 | 94,800 | 497 |
| 2008/01/15 | 116,000 | 116,000 | 95,900 | 96,900 | 1,038 |
| 2008/01/11 | 115,000 | 115,000 | 101,000 | 106,000 | 1,286 |
| 2008/01/10 | 124,000 | 124,000 | 117,000 | 117,000 | 346 |
| 2008/01/09 | 120,000 | 123,000 | 116,000 | 122,000 | 493 |
| 2008/01/08 | 123,000 | 130,000 | 122,000 | 126,000 | 272 |
| 2008/01/07 | 126,000 | 127,000 | 120,000 | 121,000 | 604 |
| 2008/01/04 | 135,000 | 136,000 | 127,000 | 130,000 | 460 |