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 |
|---|---|---|---|---|---|
| 2009/12/30 | 53,100 | 54,100 | 52,400 | 54,100 | 157 |
| 2009/12/29 | 54,000 | 54,000 | 52,400 | 53,400 | 125 |
| 2009/12/28 | 54,500 | 54,500 | 53,000 | 54,000 | 215 |
| 2009/12/25 | 55,800 | 56,900 | 55,400 | 56,900 | 197 |
| 2009/12/24 | 56,500 | 56,600 | 55,200 | 56,000 | 442 |
| 2009/12/22 | 56,400 | 57,800 | 55,500 | 56,900 | 353 |
| 2009/12/21 | 55,200 | 57,200 | 55,000 | 56,500 | 315 |
| 2009/12/18 | 53,400 | 56,100 | 53,300 | 54,500 | 303 |
| 2009/12/17 | 52,700 | 53,900 | 52,400 | 53,300 | 284 |
| 2009/12/16 | 52,700 | 53,500 | 52,000 | 52,500 | 253 |
| 2009/12/15 | 50,700 | 52,900 | 50,700 | 52,200 | 204 |
| 2009/12/14 | 49,900 | 51,000 | 49,500 | 50,500 | 58 |
| 2009/12/11 | 50,000 | 50,600 | 48,800 | 49,800 | 115 |
| 2009/12/10 | 50,000 | 50,500 | 49,500 | 49,900 | 127 |
| 2009/12/09 | 50,900 | 51,400 | 50,600 | 50,600 | 34 |
| 2009/12/08 | 52,000 | 52,000 | 50,500 | 51,900 | 177 |
| 2009/12/07 | 51,800 | 53,000 | 51,800 | 52,300 | 118 |
| 2009/12/04 | 51,000 | 51,500 | 50,700 | 51,500 | 99 |
| 2009/12/03 | 49,900 | 51,000 | 49,000 | 51,000 | 354 |
| 2009/12/02 | 48,200 | 49,700 | 48,200 | 49,700 | 339 |
| 2009/12/01 | 50,800 | 51,000 | 50,000 | 50,300 | 148 |
| 2009/11/30 | 50,800 | 51,500 | 50,100 | 50,200 | 103 |
| 2009/11/27 | 51,500 | 52,200 | 50,600 | 50,700 | 61 |
| 2009/11/26 | 50,700 | 52,500 | 50,600 | 52,400 | 182 |
| 2009/11/25 | 50,600 | 50,600 | 48,500 | 50,200 | 95 |
| 2009/11/24 | 52,400 | 52,900 | 50,500 | 50,500 | 69 |
| 2009/11/20 | 52,100 | 52,500 | 52,000 | 52,200 | 53 |
| 2009/11/19 | 52,500 | 53,500 | 51,500 | 52,000 | 180 |
| 2009/11/18 | 49,300 | 53,000 | 48,100 | 52,000 | 240 |
| 2009/11/17 | 55,000 | 55,100 | 51,200 | 51,200 | 105 |
| 2009/11/16 | 56,200 | 57,400 | 55,000 | 56,200 | 136 |
| 2009/11/13 | 58,000 | 59,500 | 56,000 | 56,200 | 233 |
| 2009/11/12 | 58,300 | 58,300 | 55,000 | 56,700 | 143 |
| 2009/11/11 | 58,900 | 59,100 | 57,200 | 57,200 | 68 |
| 2009/11/10 | 60,300 | 60,300 | 59,100 | 59,300 | 61 |
| 2009/11/09 | 60,300 | 60,300 | 60,000 | 60,200 | 33 |
| 2009/11/06 | 59,100 | 60,300 | 59,100 | 60,300 | 118 |
| 2009/11/05 | 61,300 | 61,400 | 60,000 | 60,500 | 105 |
| 2009/11/04 | 62,000 | 62,000 | 60,600 | 62,000 | 55 |
| 2009/11/02 | 60,700 | 61,500 | 60,600 | 61,000 | 75 |
| 2009/10/30 | 62,200 | 63,000 | 62,200 | 63,000 | 44 |
| 2009/10/29 | 61,600 | 62,500 | 61,100 | 62,500 | 30 |
| 2009/10/28 | 63,200 | 63,500 | 61,200 | 62,400 | 196 |
| 2009/10/27 | 64,800 | 64,800 | 63,100 | 63,900 | 68 |
| 2009/10/26 | 65,000 | 65,000 | 63,800 | 64,500 | 37 |
| 2009/10/23 | 65,000 | 65,300 | 63,600 | 65,300 | 42 |
| 2009/10/22 | 66,400 | 66,400 | 64,800 | 64,800 | 52 |
| 2009/10/21 | 65,100 | 65,400 | 64,600 | 65,400 | 78 |
| 2009/10/20 | 66,400 | 66,500 | 65,000 | 66,000 | 103 |
| 2009/10/19 | 65,300 | 66,300 | 64,000 | 66,300 | 103 |
| 2009/10/16 | 67,000 | 67,000 | 65,700 | 66,700 | 110 |
| 2009/10/15 | 67,000 | 67,700 | 66,400 | 66,700 | 112 |
| 2009/10/14 | 68,000 | 68,000 | 66,400 | 66,900 | 120 |
| 2009/10/13 | 67,600 | 68,000 | 66,300 | 67,400 | 315 |
| 2009/10/09 | 67,900 | 68,000 | 65,800 | 65,900 | 127 |
| 2009/10/08 | 67,900 | 67,900 | 66,500 | 67,000 | 130 |
| 2009/10/07 | 63,300 | 65,700 | 63,200 | 65,500 | 85 |
| 2009/10/06 | 65,000 | 65,100 | 63,000 | 63,700 | 66 |
| 2009/10/05 | 62,200 | 65,000 | 62,000 | 64,000 | 97 |
| 2009/10/02 | 62,500 | 63,000 | 61,100 | 61,900 | 168 |
| 2009/10/01 | 67,500 | 67,800 | 63,000 | 66,000 | 195 |
| 2009/09/30 | 66,700 | 67,100 | 65,500 | 66,800 | 64 |
| 2009/09/29 | 67,000 | 68,200 | 66,000 | 68,200 | 83 |
| 2009/09/28 | 67,000 | 67,000 | 65,800 | 66,000 | 45 |
| 2009/09/25 | 71,100 | 71,200 | 67,100 | 68,000 | 178 |
| 2009/09/24 | 72,000 | 72,400 | 71,300 | 71,900 | 67 |
| 2009/09/18 | 73,500 | 73,700 | 72,000 | 72,800 | 66 |
| 2009/09/17 | 74,800 | 75,300 | 74,500 | 74,500 | 27 |
| 2009/09/16 | 75,900 | 75,900 | 75,300 | 75,300 | 22 |
| 2009/09/15 | 75,400 | 75,900 | 74,700 | 75,900 | 79 |
| 2009/09/14 | 78,500 | 78,500 | 74,700 | 75,000 | 106 |
| 2009/09/11 | 82,300 | 82,300 | 79,500 | 79,500 | 310 |
| 2009/09/10 | 83,000 | 83,000 | 81,000 | 82,900 | 167 |
| 2009/09/09 | 83,100 | 83,100 | 81,200 | 83,000 | 220 |
| 2009/09/08 | 83,000 | 83,100 | 81,500 | 82,100 | 270 |
| 2009/09/07 | 82,000 | 83,000 | 81,500 | 82,000 | 116 |
| 2009/09/04 | 80,800 | 82,500 | 79,100 | 80,000 | 224 |
| 2009/09/03 | 79,700 | 80,900 | 78,800 | 79,500 | 175 |
| 2009/09/02 | 77,700 | 80,000 | 75,200 | 78,700 | 95 |
| 2009/09/01 | 74,100 | 78,000 | 73,500 | 77,600 | 147 |
| 2009/08/31 | 73,500 | 74,400 | 73,500 | 74,000 | 30 |
| 2009/08/28 | 73,000 | 74,500 | 73,000 | 74,000 | 46 |
| 2009/08/27 | 74,900 | 74,900 | 72,500 | 74,000 | 73 |
| 2009/08/26 | 73,700 | 75,000 | 73,700 | 74,300 | 25 |
| 2009/08/25 | 73,100 | 75,100 | 73,100 | 74,100 | 73 |
| 2009/08/24 | 74,600 | 76,000 | 74,400 | 75,900 | 32 |
| 2009/08/21 | 75,500 | 76,700 | 73,100 | 74,000 | 46 |
| 2009/08/20 | 77,500 | 77,500 | 75,100 | 75,400 | 87 |
| 2009/08/19 | 77,400 | 77,600 | 76,400 | 77,000 | 89 |
| 2009/08/18 | 73,600 | 76,400 | 73,600 | 76,400 | 74 |
| 2009/08/17 | 73,500 | 75,000 | 73,500 | 73,600 | 21 |
| 2009/08/14 | 74,700 | 75,000 | 73,200 | 73,200 | 205 |
| 2009/08/13 | 75,500 | 77,000 | 75,100 | 75,500 | 78 |
| 2009/08/12 | 76,700 | 79,000 | 75,100 | 75,100 | 116 |
| 2009/08/11 | 79,900 | 81,400 | 77,500 | 78,700 | 135 |
| 2009/08/10 | 76,200 | 76,200 | 74,000 | 75,000 | 11 |
| 2009/08/07 | 77,700 | 77,700 | 70,200 | 73,200 | 64 |
| 2009/08/06 | 76,600 | 77,900 | 76,600 | 77,700 | 9 |
| 2009/08/05 | 78,100 | 79,500 | 78,000 | 79,500 | 7 |
| 2009/08/04 | 81,100 | 81,100 | 78,100 | 78,100 | 19 |
| 2009/08/03 | 82,700 | 82,800 | 80,000 | 80,100 | 17 |
| 2009/07/31 | 76,500 | 83,000 | 76,000 | 83,000 | 85 |
| 2009/07/30 | 75,100 | 77,000 | 75,000 | 75,000 | 40 |
| 2009/07/29 | 74,500 | 77,700 | 74,500 | 76,000 | 27 |
| 2009/07/28 | 75,000 | 75,900 | 74,100 | 75,500 | 115 |
| 2009/07/27 | 74,400 | 77,200 | 73,400 | 74,000 | 191 |
| 2009/07/24 | 84,000 | 84,400 | 81,000 | 81,000 | 55 |
| 2009/07/23 | 81,500 | 83,500 | 81,500 | 83,000 | 79 |
| 2009/07/22 | 78,500 | 83,000 | 77,100 | 83,000 | 119 |
| 2009/07/21 | 78,100 | 78,500 | 77,500 | 78,500 | 58 |
| 2009/07/17 | 77,100 | 78,000 | 76,000 | 78,000 | 32 |
| 2009/07/16 | 77,000 | 78,700 | 75,100 | 76,100 | 231 |
| 2009/07/15 | 78,900 | 79,000 | 77,500 | 78,000 | 108 |
| 2009/07/14 | 74,900 | 79,000 | 74,900 | 78,800 | 101 |
| 2009/07/13 | 80,900 | 81,400 | 72,000 | 74,800 | 245 |
| 2009/07/10 | 81,100 | 83,000 | 75,200 | 81,900 | 279 |
| 2009/07/09 | 77,000 | 84,200 | 74,200 | 83,100 | 395 |
| 2009/07/08 | 73,400 | 77,700 | 70,200 | 77,700 | 172 |
| 2009/07/07 | 77,700 | 79,800 | 73,100 | 74,400 | 292 |
| 2009/07/06 | 90,200 | 90,200 | 77,100 | 79,700 | 1,065 |
| 2009/07/03 | 74,200 | 80,200 | 71,500 | 80,200 | 627 |
| 2009/07/02 | 65,200 | 70,200 | 65,200 | 70,200 | 215 |
| 2009/07/01 | 62,700 | 66,600 | 62,500 | 64,700 | 182 |
| 2009/06/30 | 62,000 | 63,100 | 61,500 | 62,800 | 97 |
| 2009/06/29 | 61,000 | 63,000 | 61,000 | 63,000 | 150 |
| 2009/06/26 | 61,300 | 61,700 | 60,000 | 60,500 | 190 |
| 2009/06/25 | 59,900 | 61,400 | 59,500 | 61,400 | 64 |
| 2009/06/24 | 60,800 | 62,000 | 60,000 | 60,000 | 36 |
| 2009/06/23 | 60,000 | 60,200 | 58,000 | 59,900 | 81 |
| 2009/06/22 | 59,800 | 63,000 | 59,800 | 61,500 | 81 |
| 2009/06/19 | 60,700 | 63,000 | 58,500 | 59,000 | 124 |
| 2009/06/18 | 63,900 | 63,900 | 59,500 | 61,200 | 74 |
| 2009/06/17 | 64,500 | 64,900 | 60,300 | 63,900 | 427 |
| 2009/06/16 | 63,400 | 66,900 | 61,300 | 65,000 | 643 |
| 2009/06/15 | 63,000 | 63,000 | 62,500 | 63,000 | 501 |
| 2009/06/12 | 52,900 | 58,000 | 52,800 | 58,000 | 369 |
| 2009/06/11 | 52,600 | 53,300 | 51,900 | 53,000 | 187 |
| 2009/06/10 | 53,000 | 53,100 | 52,400 | 52,600 | 152 |
| 2009/06/09 | 52,500 | 53,500 | 52,200 | 53,200 | 101 |
| 2009/06/08 | 53,200 | 53,700 | 51,700 | 52,100 | 185 |
| 2009/06/05 | 53,500 | 53,500 | 51,900 | 52,200 | 73 |
| 2009/06/04 | 53,300 | 54,300 | 52,000 | 54,000 | 72 |
| 2009/06/03 | 53,100 | 55,800 | 53,100 | 53,700 | 144 |
| 2009/06/02 | 53,000 | 55,500 | 52,800 | 53,300 | 123 |
| 2009/06/01 | 50,000 | 52,600 | 50,000 | 51,000 | 157 |
| 2009/05/29 | 48,000 | 49,000 | 47,800 | 49,000 | 51 |
| 2009/05/28 | 48,750 | 48,750 | 47,100 | 47,850 | 93 |
| 2009/05/27 | 50,500 | 50,500 | 48,700 | 48,800 | 70 |
| 2009/05/26 | 50,500 | 51,100 | 49,300 | 49,300 | 45 |
| 2009/05/25 | 51,100 | 51,100 | 49,600 | 50,100 | 96 |
| 2009/05/22 | 48,400 | 51,500 | 48,400 | 50,600 | 90 |
| 2009/05/21 | 49,150 | 49,400 | 48,850 | 49,000 | 84 |
| 2009/05/20 | 48,500 | 49,600 | 48,200 | 49,600 | 129 |
| 2009/05/19 | 48,400 | 48,400 | 48,100 | 48,100 | 37 |
| 2009/05/18 | 47,050 | 48,000 | 47,050 | 48,000 | 8 |
| 2009/05/15 | 47,300 | 47,400 | 46,100 | 46,500 | 235 |
| 2009/05/14 | 48,000 | 48,500 | 47,000 | 47,250 | 131 |
| 2009/05/13 | 47,650 | 48,900 | 47,600 | 48,500 | 52 |
| 2009/05/12 | 48,050 | 48,050 | 47,200 | 48,050 | 37 |
| 2009/05/11 | 48,000 | 48,300 | 47,800 | 47,800 | 51 |
| 2009/05/08 | 47,200 | 48,000 | 47,100 | 48,000 | 81 |
| 2009/05/07 | 49,500 | 49,500 | 47,750 | 48,050 | 148 |
| 2009/05/01 | 47,850 | 48,550 | 47,800 | 48,550 | 20 |
| 2009/04/30 | 46,800 | 49,000 | 46,800 | 47,800 | 17 |
| 2009/04/28 | 50,000 | 50,000 | 48,000 | 48,000 | 52 |
| 2009/04/27 | 51,100 | 51,100 | 50,000 | 50,000 | 59 |
| 2009/04/24 | 52,700 | 52,700 | 51,100 | 51,100 | 17 |
| 2009/04/23 | 51,700 | 52,600 | 51,000 | 52,600 | 30 |
| 2009/04/22 | 52,300 | 53,300 | 52,100 | 52,700 | 80 |
| 2009/04/21 | 52,300 | 53,300 | 52,200 | 53,300 | 16 |
| 2009/04/20 | 54,800 | 55,000 | 52,100 | 53,300 | 25 |
| 2009/04/17 | 53,000 | 55,000 | 52,300 | 55,000 | 83 |
| 2009/04/16 | 61,000 | 61,000 | 56,000 | 57,000 | 326 |
| 2009/04/15 | 51,500 | 56,000 | 51,500 | 56,000 | 123 |
| 2009/04/14 | 50,000 | 51,000 | 49,500 | 51,000 | 93 |
| 2009/04/13 | 48,700 | 49,000 | 48,000 | 49,000 | 38 |
| 2009/04/10 | 48,500 | 48,700 | 48,500 | 48,700 | 4 |
| 2009/04/09 | 48,400 | 48,500 | 47,000 | 48,000 | 68 |
| 2009/04/08 | 48,800 | 48,800 | 48,750 | 48,800 | 5 |
| 2009/04/07 | 48,150 | 50,000 | 48,000 | 48,400 | 30 |
| 2009/04/06 | 49,900 | 49,900 | 48,400 | 49,200 | 49 |
| 2009/04/03 | 49,500 | 49,500 | 49,000 | 49,000 | 7 |
| 2009/04/02 | 50,200 | 50,200 | 47,700 | 49,000 | 30 |
| 2009/04/01 | 49,150 | 49,150 | 48,100 | 49,000 | 27 |
| 2009/03/31 | 51,000 | 51,000 | 48,100 | 49,100 | 32 |
| 2009/03/30 | 49,900 | 50,200 | 49,500 | 50,000 | 89 |
| 2009/03/27 | 49,300 | 49,700 | 49,000 | 49,000 | 66 |
| 2009/03/26 | 50,000 | 52,000 | 49,300 | 49,300 | 12 |
| 2009/03/25 | 49,500 | 51,000 | 49,500 | 50,000 | 51 |
| 2009/03/24 | 51,100 | 53,400 | 50,000 | 50,000 | 80 |
| 2009/03/23 | 45,600 | 50,000 | 45,100 | 50,000 | 106 |
| 2009/03/19 | 49,000 | 49,200 | 44,600 | 46,000 | 96 |
| 2009/03/18 | 45,800 | 48,600 | 45,000 | 48,600 | 240 |
| 2009/03/17 | 43,000 | 45,000 | 43,000 | 45,000 | 183 |
| 2009/03/16 | 40,000 | 41,000 | 39,050 | 41,000 | 89 |
| 2009/03/13 | 39,000 | 39,000 | 39,000 | 39,000 | 14 |
| 2009/03/12 | 39,200 | 39,200 | 39,000 | 39,000 | 12 |
| 2009/03/11 | 40,000 | 40,000 | 39,050 | 39,050 | 14 |
| 2009/03/10 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/03/06 | 38,900 | 40,000 | 38,900 | 39,000 | 14 |
| 2009/03/05 | 39,550 | 40,500 | 39,550 | 40,500 | 14 |
| 2009/03/04 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/03/03 | 41,100 | 41,100 | 39,000 | 40,000 | 66 |
| 2009/03/02 | 42,600 | 42,600 | 41,600 | 41,600 | 7 |
| 2009/02/27 | 42,900 | 43,000 | 42,900 | 43,000 | 4 |
| 2009/02/26 | 39,800 | 41,900 | 39,800 | 40,500 | 15 |
| 2009/02/25 | 39,850 | 40,500 | 39,000 | 40,500 | 31 |
| 2009/02/24 | 40,000 | 40,000 | 39,000 | 39,050 | 26 |
| 2009/02/23 | 40,050 | 40,050 | 40,000 | 40,050 | 20 |
| 2009/02/20 | 40,050 | 42,400 | 40,000 | 40,000 | 26 |
| 2009/02/19 | 41,000 | 41,500 | 40,000 | 40,000 | 43 |
| 2009/02/18 | 40,450 | 42,000 | 40,450 | 41,500 | 28 |
| 2009/02/17 | 38,550 | 40,050 | 38,550 | 40,050 | 89 |
| 2009/02/16 | 37,800 | 39,100 | 37,800 | 38,000 | 15 |
| 2009/02/12 | 37,500 | 38,900 | 37,500 | 38,900 | 38 |
| 2009/02/10 | 36,100 | 38,200 | 36,000 | 37,500 | 20 |
| 2009/02/09 | 37,000 | 37,800 | 35,700 | 35,750 | 25 |
| 2009/02/06 | 35,850 | 36,000 | 35,600 | 36,000 | 8 |
| 2009/02/05 | 35,600 | 38,000 | 35,600 | 37,950 | 46 |
| 2009/02/04 | 36,100 | 36,100 | 35,500 | 35,500 | 64 |
| 2009/02/03 | 37,000 | 37,100 | 37,000 | 37,100 | 15 |
| 2009/02/02 | 39,500 | 39,500 | 36,500 | 39,150 | 66 |
| 2009/01/30 | 37,900 | 40,000 | 35,600 | 40,000 | 248 |
| 2009/01/29 | 37,700 | 38,500 | 37,700 | 37,800 | 89 |
| 2009/01/28 | 38,900 | 39,000 | 37,700 | 37,700 | 34 |
| 2009/01/27 | 38,500 | 39,000 | 37,650 | 39,000 | 151 |
| 2009/01/26 | 40,100 | 40,100 | 37,600 | 38,500 | 307 |
| 2009/01/23 | 40,000 | 40,750 | 40,000 | 40,200 | 96 |
| 2009/01/22 | 40,000 | 40,800 | 39,600 | 40,000 | 85 |
| 2009/01/21 | 43,100 | 43,100 | 40,600 | 40,800 | 46 |
| 2009/01/20 | 45,900 | 45,900 | 42,750 | 43,400 | 74 |
| 2009/01/19 | 46,700 | 46,700 | 46,300 | 46,500 | 6 |
| 2009/01/16 | 48,000 | 48,000 | 47,900 | 48,000 | 6 |
| 2009/01/15 | 48,000 | 48,000 | 47,950 | 47,950 | 86 |
| 2009/01/14 | 47,400 | 48,000 | 47,000 | 48,000 | 41 |
| 2009/01/13 | 48,500 | 48,500 | 47,800 | 47,800 | 33 |
| 2009/01/09 | 49,000 | 49,300 | 49,000 | 49,300 | 34 |
| 2009/01/08 | 49,300 | 50,000 | 49,300 | 49,600 | 79 |
| 2009/01/07 | 49,500 | 50,000 | 49,500 | 49,700 | 61 |
| 2009/01/06 | 50,100 | 50,100 | 49,100 | 49,500 | 49 |
| 2009/01/05 | 50,300 | 50,300 | 50,100 | 50,100 | 9 |