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 |
|---|---|---|---|---|---|
| 2010/12/30 | 98,000 | 99,000 | 96,800 | 96,800 | 119 |
| 2010/12/29 | 100,000 | 103,000 | 98,500 | 99,000 | 311 |
| 2010/12/28 | 91,200 | 97,000 | 90,900 | 96,500 | 418 |
| 2010/12/27 | 92,700 | 93,600 | 91,600 | 93,500 | 381 |
| 2010/12/24 | 92,200 | 92,800 | 90,700 | 92,700 | 195 |
| 2010/12/22 | 90,700 | 92,200 | 90,700 | 92,200 | 197 |
| 2010/12/21 | 91,200 | 92,200 | 90,800 | 91,400 | 165 |
| 2010/12/20 | 90,000 | 92,000 | 89,700 | 91,900 | 119 |
| 2010/12/17 | 88,000 | 91,000 | 88,000 | 90,400 | 324 |
| 2010/12/16 | 85,500 | 88,400 | 85,500 | 87,800 | 115 |
| 2010/12/15 | 85,500 | 86,900 | 85,100 | 86,000 | 74 |
| 2010/12/14 | 83,900 | 86,000 | 83,800 | 86,000 | 126 |
| 2010/12/13 | 83,900 | 84,000 | 82,800 | 83,000 | 114 |
| 2010/12/10 | 83,900 | 83,900 | 82,500 | 83,600 | 65 |
| 2010/12/09 | 82,100 | 83,900 | 82,000 | 83,900 | 33 |
| 2010/12/08 | 84,300 | 84,300 | 82,000 | 82,800 | 85 |
| 2010/12/07 | 84,000 | 84,400 | 83,000 | 84,300 | 98 |
| 2010/12/06 | 82,500 | 83,500 | 82,400 | 82,600 | 15 |
| 2010/12/03 | 82,000 | 83,600 | 81,500 | 82,100 | 100 |
| 2010/12/02 | 80,700 | 82,500 | 80,700 | 81,400 | 34 |
| 2010/12/01 | 80,500 | 81,900 | 80,500 | 81,900 | 4 |
| 2010/11/30 | 81,900 | 81,900 | 80,500 | 80,700 | 19 |
| 2010/11/29 | 81,900 | 82,200 | 80,900 | 81,900 | 48 |
| 2010/11/26 | 84,400 | 84,400 | 81,800 | 81,900 | 50 |
| 2010/11/25 | 81,000 | 83,500 | 81,000 | 83,500 | 76 |
| 2010/11/24 | 80,000 | 80,800 | 79,400 | 80,800 | 53 |
| 2010/11/22 | 79,300 | 80,700 | 79,300 | 80,000 | 56 |
| 2010/11/19 | 80,000 | 80,400 | 79,500 | 79,500 | 33 |
| 2010/11/18 | 80,300 | 80,500 | 79,400 | 79,800 | 117 |
| 2010/11/17 | 79,800 | 81,000 | 79,400 | 81,000 | 74 |
| 2010/11/16 | 80,000 | 81,100 | 79,000 | 80,000 | 152 |
| 2010/11/15 | 80,900 | 81,500 | 78,600 | 79,300 | 96 |
| 2010/11/12 | 84,000 | 84,000 | 81,300 | 81,900 | 74 |
| 2010/11/11 | 82,000 | 82,000 | 80,000 | 82,000 | 148 |
| 2010/11/10 | 79,200 | 81,200 | 78,100 | 81,200 | 98 |
| 2010/11/09 | 78,000 | 79,200 | 77,400 | 79,200 | 123 |
| 2010/11/08 | 77,800 | 78,000 | 77,200 | 77,200 | 41 |
| 2010/11/05 | 77,500 | 77,700 | 77,000 | 77,600 | 59 |
| 2010/11/04 | 77,200 | 77,500 | 77,000 | 77,000 | 59 |
| 2010/11/02 | 76,800 | 77,400 | 76,500 | 76,500 | 31 |
| 2010/11/01 | 77,500 | 77,500 | 76,000 | 77,400 | 49 |
| 2010/10/29 | 77,200 | 77,500 | 77,200 | 77,500 | 23 |
| 2010/10/28 | 77,000 | 77,200 | 76,100 | 77,200 | 33 |
| 2010/10/27 | 77,500 | 77,900 | 77,000 | 77,000 | 79 |
| 2010/10/26 | 76,700 | 78,200 | 76,400 | 78,000 | 69 |
| 2010/10/25 | 77,800 | 78,000 | 77,000 | 77,100 | 71 |
| 2010/10/22 | 77,600 | 77,800 | 77,100 | 77,500 | 88 |
| 2010/10/21 | 79,000 | 79,000 | 77,500 | 77,500 | 103 |
| 2010/10/20 | 77,800 | 78,800 | 77,100 | 77,600 | 71 |
| 2010/10/19 | 78,900 | 79,000 | 78,000 | 78,300 | 65 |
| 2010/10/18 | 78,800 | 78,800 | 78,000 | 78,000 | 32 |
| 2010/10/15 | 79,500 | 79,500 | 77,500 | 79,000 | 73 |
| 2010/10/14 | 78,000 | 79,500 | 78,000 | 78,000 | 46 |
| 2010/10/13 | 76,200 | 79,000 | 76,000 | 77,100 | 248 |
| 2010/10/12 | 77,000 | 78,000 | 77,000 | 77,100 | 54 |
| 2010/10/08 | 77,900 | 78,000 | 76,500 | 77,000 | 115 |
| 2010/10/07 | 77,000 | 78,000 | 77,000 | 77,000 | 68 |
| 2010/10/06 | 74,000 | 77,000 | 74,000 | 77,000 | 35 |
| 2010/10/05 | 74,500 | 75,400 | 74,500 | 75,400 | 29 |
| 2010/10/04 | 77,000 | 77,000 | 76,000 | 76,000 | 40 |
| 2010/10/01 | 76,200 | 77,300 | 76,200 | 76,600 | 40 |
| 2010/09/30 | 77,300 | 78,000 | 77,000 | 77,500 | 19 |
| 2010/09/29 | 77,500 | 78,000 | 77,500 | 78,000 | 4 |
| 2010/09/28 | 77,300 | 79,000 | 77,300 | 79,000 | 23 |
| 2010/09/27 | 77,700 | 79,000 | 77,000 | 79,000 | 26 |
| 2010/09/24 | 77,100 | 78,200 | 77,100 | 78,200 | 5 |
| 2010/09/22 | 76,500 | 78,900 | 76,100 | 78,800 | 32 |
| 2010/09/21 | 78,200 | 78,200 | 77,400 | 77,900 | 34 |
| 2010/09/17 | 79,000 | 79,000 | 78,000 | 78,800 | 24 |
| 2010/09/16 | 78,600 | 80,000 | 78,600 | 78,600 | 57 |
| 2010/09/15 | 77,600 | 78,600 | 77,500 | 78,600 | 79 |
| 2010/09/14 | 75,600 | 77,500 | 75,600 | 77,500 | 24 |
| 2010/09/13 | 74,700 | 76,000 | 74,700 | 75,500 | 71 |
| 2010/09/10 | 73,900 | 75,300 | 73,600 | 75,300 | 43 |
| 2010/09/09 | 75,000 | 75,500 | 73,900 | 73,900 | 31 |
| 2010/09/08 | 76,100 | 76,100 | 74,000 | 75,000 | 82 |
| 2010/09/07 | 76,500 | 77,000 | 76,000 | 77,000 | 68 |
| 2010/09/06 | 77,000 | 77,200 | 76,000 | 77,200 | 63 |
| 2010/09/03 | 78,000 | 78,000 | 77,200 | 77,200 | 14 |
| 2010/09/02 | 78,100 | 78,100 | 76,000 | 78,000 | 10 |
| 2010/09/01 | 77,000 | 78,000 | 77,000 | 77,400 | 50 |
| 2010/08/31 | 77,500 | 77,500 | 76,000 | 76,000 | 95 |
| 2010/08/30 | 77,800 | 78,100 | 77,100 | 77,500 | 113 |
| 2010/08/27 | 76,000 | 77,400 | 76,000 | 77,400 | 33 |
| 2010/08/26 | 78,400 | 78,400 | 77,000 | 77,000 | 26 |
| 2010/08/25 | 78,500 | 78,500 | 76,100 | 77,000 | 40 |
| 2010/08/24 | 78,800 | 79,300 | 77,500 | 79,300 | 89 |
| 2010/08/23 | 77,800 | 80,900 | 77,800 | 79,800 | 116 |
| 2010/08/20 | 77,000 | 77,000 | 75,500 | 77,000 | 19 |
| 2010/08/19 | 78,100 | 78,100 | 76,300 | 76,400 | 47 |
| 2010/08/18 | 79,600 | 79,600 | 77,700 | 78,500 | 59 |
| 2010/08/17 | 77,000 | 79,700 | 77,000 | 79,400 | 129 |
| 2010/08/16 | 73,600 | 77,000 | 73,000 | 77,000 | 161 |
| 2010/08/13 | 71,600 | 73,500 | 71,600 | 73,000 | 79 |
| 2010/08/12 | 70,100 | 72,200 | 70,100 | 72,200 | 125 |
| 2010/08/11 | 72,800 | 72,800 | 72,200 | 72,200 | 100 |
| 2010/08/10 | 73,000 | 73,200 | 72,700 | 72,700 | 91 |
| 2010/08/09 | 73,200 | 73,500 | 72,900 | 73,000 | 61 |
| 2010/08/06 | 73,100 | 74,000 | 72,900 | 73,100 | 24 |
| 2010/08/05 | 72,100 | 73,000 | 72,100 | 73,000 | 28 |
| 2010/08/04 | 71,600 | 73,200 | 71,500 | 72,100 | 49 |
| 2010/08/03 | 71,300 | 72,200 | 70,600 | 71,600 | 74 |
| 2010/08/02 | 69,300 | 72,500 | 69,300 | 70,600 | 56 |
| 2010/07/30 | 70,000 | 70,000 | 69,000 | 69,000 | 40 |
| 2010/07/29 | 69,300 | 69,800 | 68,000 | 68,300 | 44 |
| 2010/07/28 | 69,100 | 70,300 | 67,200 | 67,500 | 67 |
| 2010/07/27 | 68,000 | 68,800 | 68,000 | 68,700 | 56 |
| 2010/07/26 | 66,700 | 67,500 | 65,000 | 67,500 | 56 |
| 2010/07/23 | 64,500 | 66,600 | 64,500 | 64,800 | 11 |
| 2010/07/22 | 65,000 | 65,000 | 64,000 | 64,500 | 19 |
| 2010/07/21 | 65,100 | 67,900 | 65,100 | 66,000 | 40 |
| 2010/07/20 | 67,000 | 68,000 | 65,600 | 68,000 | 8 |
| 2010/07/16 | 68,800 | 68,800 | 67,000 | 67,000 | 48 |
| 2010/07/15 | 69,500 | 69,500 | 68,000 | 68,100 | 81 |
| 2010/07/14 | 66,100 | 68,000 | 66,100 | 68,000 | 38 |
| 2010/07/13 | 66,600 | 67,400 | 65,500 | 66,000 | 37 |
| 2010/07/12 | 65,000 | 66,000 | 65,000 | 65,200 | 19 |
| 2010/07/09 | 65,000 | 65,000 | 64,000 | 64,500 | 19 |
| 2010/07/08 | 66,000 | 66,000 | 64,000 | 64,000 | 50 |
| 2010/07/07 | 66,800 | 66,800 | 63,200 | 63,500 | 73 |
| 2010/07/06 | 66,400 | 66,800 | 62,900 | 66,800 | 50 |
| 2010/07/05 | 67,000 | 67,000 | 65,500 | 66,400 | 21 |
| 2010/07/02 | 63,000 | 65,400 | 62,900 | 65,400 | 42 |
| 2010/07/01 | 62,600 | 63,100 | 62,500 | 63,000 | 54 |
| 2010/06/30 | 63,500 | 63,500 | 62,300 | 63,500 | 81 |
| 2010/06/29 | 65,800 | 67,900 | 65,500 | 65,500 | 71 |
| 2010/06/28 | 70,100 | 70,100 | 66,600 | 67,800 | 124 |
| 2010/06/25 | 70,700 | 71,900 | 70,000 | 70,600 | 67 |
| 2010/06/24 | 72,000 | 72,800 | 72,000 | 72,200 | 28 |
| 2010/06/23 | 73,100 | 73,100 | 72,000 | 72,000 | 96 |
| 2010/06/22 | 74,600 | 74,900 | 74,000 | 74,600 | 69 |
| 2010/06/21 | 76,000 | 76,000 | 74,000 | 75,800 | 90 |
| 2010/06/18 | 78,000 | 78,000 | 76,000 | 76,200 | 48 |
| 2010/06/17 | 77,700 | 78,500 | 77,500 | 78,000 | 46 |
| 2010/06/16 | 77,600 | 78,500 | 77,500 | 78,100 | 101 |
| 2010/06/15 | 77,100 | 78,300 | 75,100 | 77,300 | 84 |
| 2010/06/14 | 76,500 | 77,100 | 76,400 | 77,100 | 41 |
| 2010/06/11 | 76,000 | 76,500 | 75,100 | 76,400 | 57 |
| 2010/06/10 | 74,900 | 74,900 | 74,400 | 74,500 | 55 |
| 2010/06/09 | 75,100 | 75,200 | 73,900 | 74,000 | 84 |
| 2010/06/08 | 76,000 | 77,000 | 74,900 | 76,500 | 41 |
| 2010/06/07 | 77,100 | 77,100 | 76,100 | 76,200 | 105 |
| 2010/06/04 | 78,600 | 80,000 | 78,200 | 78,500 | 61 |
| 2010/06/03 | 77,700 | 80,400 | 77,700 | 79,200 | 103 |
| 2010/06/02 | 78,600 | 78,600 | 77,100 | 78,400 | 110 |
| 2010/06/01 | 81,200 | 81,500 | 78,600 | 79,600 | 74 |
| 2010/05/31 | 81,700 | 81,700 | 80,100 | 81,200 | 189 |
| 2010/05/28 | 82,900 | 83,000 | 80,000 | 81,500 | 213 |
| 2010/05/27 | 76,900 | 81,400 | 76,100 | 81,400 | 231 |
| 2010/05/26 | 79,000 | 79,000 | 75,800 | 77,600 | 215 |
| 2010/05/25 | 81,400 | 82,500 | 75,500 | 79,000 | 738 |
| 2010/05/24 | 88,800 | 89,500 | 83,700 | 83,700 | 294 |
| 2010/05/21 | 82,600 | 87,000 | 81,300 | 86,500 | 460 |
| 2010/05/20 | 81,800 | 86,700 | 81,000 | 85,600 | 452 |
| 2010/05/19 | 80,800 | 83,500 | 79,800 | 83,300 | 667 |
| 2010/05/18 | 82,000 | 82,000 | 79,500 | 80,500 | 752 |
| 2010/05/17 | 78,800 | 79,500 | 76,600 | 78,300 | 716 |
| 2010/05/14 | 75,600 | 79,400 | 74,000 | 78,800 | 362 |
| 2010/05/13 | 72,500 | 76,000 | 72,400 | 75,400 | 329 |
| 2010/05/12 | 73,900 | 74,100 | 68,000 | 72,000 | 471 |
| 2010/05/11 | 78,000 | 78,800 | 73,500 | 73,600 | 469 |
| 2010/05/10 | 76,500 | 78,100 | 76,300 | 76,800 | 326 |
| 2010/05/07 | 75,300 | 78,800 | 73,800 | 78,000 | 623 |
| 2010/05/06 | 79,000 | 81,000 | 78,100 | 79,800 | 501 |
| 2010/04/30 | 80,200 | 85,000 | 80,200 | 82,400 | 606 |
| 2010/04/28 | 79,000 | 81,900 | 79,000 | 80,000 | 319 |
| 2010/04/27 | 80,000 | 82,000 | 77,800 | 82,000 | 247 |
| 2010/04/26 | 80,000 | 83,000 | 78,500 | 79,900 | 689 |
| 2010/04/23 | 73,000 | 77,000 | 73,000 | 77,000 | 452 |
| 2010/04/22 | 74,000 | 74,000 | 72,600 | 73,300 | 187 |
| 2010/04/21 | 71,600 | 74,500 | 71,600 | 74,500 | 139 |
| 2010/04/20 | 72,700 | 74,700 | 71,200 | 71,200 | 201 |
| 2010/04/19 | 73,000 | 73,500 | 70,800 | 72,500 | 427 |
| 2010/04/16 | 75,100 | 77,900 | 74,600 | 75,200 | 341 |
| 2010/04/15 | 76,000 | 76,600 | 74,300 | 76,000 | 339 |
| 2010/04/14 | 73,000 | 75,100 | 72,000 | 75,100 | 249 |
| 2010/04/13 | 73,000 | 74,000 | 70,800 | 72,500 | 234 |
| 2010/04/12 | 73,900 | 73,900 | 72,600 | 73,000 | 140 |
| 2010/04/09 | 73,300 | 74,200 | 72,400 | 74,200 | 175 |
| 2010/04/08 | 72,400 | 72,500 | 70,500 | 72,400 | 336 |
| 2010/04/07 | 75,600 | 75,600 | 72,600 | 73,400 | 244 |
| 2010/04/06 | 78,200 | 79,000 | 73,100 | 76,600 | 324 |
| 2010/04/05 | 79,000 | 79,800 | 77,400 | 78,200 | 263 |
| 2010/04/02 | 78,800 | 79,400 | 76,500 | 78,500 | 463 |
| 2010/04/01 | 75,900 | 77,300 | 74,900 | 77,300 | 259 |
| 2010/03/31 | 75,600 | 76,100 | 73,700 | 75,100 | 369 |
| 2010/03/30 | 73,500 | 76,400 | 73,000 | 76,200 | 345 |
| 2010/03/29 | 71,800 | 73,400 | 71,100 | 73,400 | 144 |
| 2010/03/26 | 72,000 | 72,800 | 70,300 | 72,000 | 348 |
| 2010/03/25 | 72,000 | 72,000 | 70,000 | 72,000 | 362 |
| 2010/03/24 | 74,100 | 75,200 | 71,600 | 72,000 | 784 |
| 2010/03/23 | 65,900 | 74,300 | 65,800 | 73,600 | 1,362 |
| 2010/03/19 | 64,500 | 65,900 | 63,200 | 64,900 | 368 |
| 2010/03/18 | 64,500 | 64,900 | 62,000 | 62,700 | 288 |
| 2010/03/17 | 64,000 | 66,500 | 62,900 | 65,000 | 777 |
| 2010/03/16 | 60,100 | 63,400 | 60,000 | 62,900 | 688 |
| 2010/03/15 | 59,300 | 59,800 | 58,500 | 59,300 | 196 |
| 2010/03/12 | 58,500 | 59,000 | 57,700 | 58,500 | 192 |
| 2010/03/11 | 59,100 | 59,100 | 57,500 | 58,500 | 310 |
| 2010/03/10 | 60,000 | 60,400 | 58,900 | 59,100 | 232 |
| 2010/03/09 | 61,200 | 61,200 | 60,100 | 60,500 | 235 |
| 2010/03/08 | 58,500 | 61,200 | 58,100 | 61,000 | 427 |
| 2010/03/05 | 59,000 | 59,400 | 57,800 | 58,300 | 291 |
| 2010/03/04 | 59,500 | 59,500 | 57,800 | 58,600 | 464 |
| 2010/03/03 | 61,000 | 61,100 | 59,000 | 60,800 | 485 |
| 2010/03/02 | 61,700 | 61,700 | 59,700 | 60,000 | 507 |
| 2010/03/01 | 60,000 | 61,300 | 57,900 | 58,800 | 638 |
| 2010/02/26 | 59,400 | 61,000 | 59,000 | 60,000 | 564 |
| 2010/02/25 | 58,000 | 61,700 | 57,700 | 59,000 | 1,828 |
| 2010/02/24 | 54,000 | 58,000 | 53,700 | 57,400 | 642 |
| 2010/02/23 | 54,700 | 54,700 | 53,200 | 54,400 | 306 |
| 2010/02/22 | 54,200 | 55,500 | 53,400 | 53,700 | 347 |
| 2010/02/19 | 54,200 | 54,700 | 52,500 | 53,000 | 384 |
| 2010/02/18 | 59,700 | 60,000 | 54,000 | 54,000 | 1,266 |
| 2010/02/17 | 61,000 | 61,700 | 56,600 | 58,400 | 1,647 |
| 2010/02/16 | 56,000 | 59,800 | 55,200 | 58,000 | 1,269 |
| 2010/02/15 | 58,000 | 58,500 | 54,500 | 55,000 | 1,033 |
| 2010/02/12 | 50,900 | 54,000 | 50,900 | 54,000 | 542 |
| 2010/02/10 | 49,000 | 50,800 | 48,500 | 50,600 | 285 |
| 2010/02/09 | 49,050 | 49,400 | 48,100 | 48,500 | 108 |
| 2010/02/08 | 49,500 | 49,850 | 49,200 | 49,400 | 109 |
| 2010/02/05 | 50,400 | 50,400 | 48,900 | 49,850 | 91 |
| 2010/02/04 | 50,500 | 50,500 | 50,000 | 50,100 | 22 |
| 2010/02/03 | 50,100 | 50,300 | 50,000 | 50,000 | 112 |
| 2010/02/02 | 51,000 | 51,000 | 50,000 | 50,300 | 155 |
| 2010/02/01 | 51,200 | 51,200 | 50,100 | 50,900 | 45 |
| 2010/01/29 | 51,500 | 51,600 | 51,000 | 51,200 | 36 |
| 2010/01/28 | 51,800 | 52,200 | 51,000 | 51,000 | 165 |
| 2010/01/27 | 51,100 | 51,700 | 51,100 | 51,500 | 110 |
| 2010/01/26 | 51,700 | 52,100 | 50,400 | 50,800 | 146 |
| 2010/01/25 | 50,700 | 51,700 | 50,700 | 51,700 | 47 |
| 2010/01/22 | 53,000 | 53,000 | 50,600 | 51,100 | 279 |
| 2010/01/21 | 52,800 | 53,500 | 52,000 | 52,600 | 232 |
| 2010/01/20 | 53,000 | 54,400 | 53,000 | 53,500 | 224 |
| 2010/01/19 | 53,000 | 53,700 | 52,700 | 53,000 | 91 |
| 2010/01/18 | 54,000 | 54,300 | 52,200 | 52,800 | 233 |
| 2010/01/15 | 50,900 | 53,800 | 50,900 | 53,300 | 432 |
| 2010/01/14 | 50,900 | 50,900 | 50,400 | 50,800 | 255 |
| 2010/01/13 | 50,500 | 50,800 | 50,200 | 50,400 | 120 |
| 2010/01/12 | 50,700 | 50,900 | 50,200 | 50,700 | 339 |
| 2010/01/08 | 50,700 | 51,400 | 50,500 | 50,700 | 191 |
| 2010/01/07 | 51,800 | 51,800 | 50,700 | 50,700 | 152 |
| 2010/01/06 | 51,100 | 51,300 | 50,600 | 51,200 | 153 |
| 2010/01/05 | 53,000 | 53,500 | 49,300 | 52,500 | 441 |
| 2010/01/04 | 53,500 | 53,600 | 52,300 | 52,600 | 81 |