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 |
|---|---|---|---|---|---|
| 2011/12/30 | 660 | 665 | 655 | 656 | 4,200 |
| 2011/12/29 | 651 | 667 | 650 | 667 | 5,900 |
| 2011/12/28 | 679 | 690 | 668 | 675 | 2,800 |
| 2011/12/28 | 1 -> 100.00 分割 | ||||
| 2011/12/27 | 71,700 | 72,000 | 70,900 | 70,900 | 90 |
| 2011/12/26 | 72,500 | 73,000 | 71,500 | 71,700 | 29 |
| 2011/12/22 | 72,100 | 73,300 | 71,000 | 71,000 | 93 |
| 2011/12/21 | 71,500 | 74,000 | 71,100 | 73,000 | 65 |
| 2011/12/20 | 72,100 | 73,000 | 70,500 | 71,500 | 56 |
| 2011/12/19 | 74,900 | 76,000 | 71,000 | 72,000 | 365 |
| 2011/12/16 | 67,100 | 70,000 | 66,400 | 70,000 | 107 |
| 2011/12/15 | 67,900 | 69,900 | 67,000 | 67,300 | 128 |
| 2011/12/14 | 68,800 | 69,900 | 66,800 | 68,000 | 183 |
| 2011/12/13 | 63,800 | 72,900 | 63,200 | 69,900 | 731 |
| 2011/12/12 | 62,200 | 64,000 | 61,300 | 62,900 | 135 |
| 2011/12/09 | 61,000 | 61,500 | 60,200 | 61,000 | 137 |
| 2011/12/08 | 60,100 | 61,700 | 60,100 | 61,700 | 122 |
| 2011/12/07 | 60,000 | 60,900 | 59,900 | 60,600 | 42 |
| 2011/12/06 | 59,600 | 59,900 | 58,700 | 59,900 | 148 |
| 2011/12/05 | 59,500 | 60,300 | 58,800 | 60,300 | 150 |
| 2011/12/02 | 59,000 | 59,500 | 58,500 | 59,500 | 89 |
| 2011/12/01 | 59,600 | 60,000 | 58,800 | 59,200 | 69 |
| 2011/11/30 | 60,500 | 60,500 | 58,000 | 58,500 | 73 |
| 2011/11/29 | 60,000 | 60,000 | 58,900 | 59,800 | 34 |
| 2011/11/28 | 59,800 | 60,000 | 59,000 | 60,000 | 76 |
| 2011/11/25 | 58,400 | 60,000 | 58,400 | 60,000 | 49 |
| 2011/11/24 | 58,400 | 58,400 | 57,800 | 58,400 | 26 |
| 2011/11/22 | 59,000 | 59,000 | 57,800 | 57,800 | 37 |
| 2011/11/21 | 57,900 | 59,000 | 57,900 | 59,000 | 26 |
| 2011/11/18 | 58,300 | 59,000 | 58,000 | 58,000 | 69 |
| 2011/11/17 | 58,500 | 58,900 | 58,300 | 58,300 | 62 |
| 2011/11/16 | 59,100 | 59,900 | 58,600 | 58,600 | 56 |
| 2011/11/15 | 60,000 | 60,000 | 59,000 | 59,000 | 63 |
| 2011/11/14 | 60,800 | 60,800 | 59,800 | 60,100 | 102 |
| 2011/11/11 | 60,600 | 61,800 | 60,600 | 60,700 | 52 |
| 2011/11/10 | 60,400 | 61,400 | 60,400 | 60,600 | 76 |
| 2011/11/09 | 63,400 | 66,200 | 62,000 | 64,300 | 106 |
| 2011/11/08 | 62,500 | 62,500 | 61,200 | 61,500 | 46 |
| 2011/11/07 | 62,400 | 62,500 | 61,800 | 62,500 | 47 |
| 2011/11/04 | 62,000 | 62,500 | 61,900 | 62,400 | 16 |
| 2011/11/02 | 63,000 | 63,000 | 62,500 | 62,500 | 7 |
| 2011/11/01 | 63,500 | 63,500 | 63,000 | 63,000 | 17 |
| 2011/10/31 | 63,900 | 64,700 | 63,800 | 63,800 | 15 |
| 2011/10/28 | 62,100 | 64,300 | 62,100 | 62,900 | 24 |
| 2011/10/27 | 61,200 | 62,500 | 61,000 | 62,500 | 24 |
| 2011/10/26 | 60,500 | 61,300 | 60,500 | 61,300 | 14 |
| 2011/10/25 | 60,400 | 61,000 | 60,400 | 60,600 | 30 |
| 2011/10/24 | 60,400 | 60,800 | 60,300 | 60,600 | 24 |
| 2011/10/21 | 60,300 | 60,400 | 60,100 | 60,100 | 54 |
| 2011/10/20 | 60,200 | 60,700 | 60,200 | 60,400 | 22 |
| 2011/10/19 | 61,000 | 61,600 | 60,300 | 60,300 | 52 |
| 2011/10/18 | 61,700 | 61,900 | 60,800 | 61,900 | 28 |
| 2011/10/17 | 61,600 | 61,800 | 60,800 | 61,800 | 11 |
| 2011/10/14 | 61,700 | 61,700 | 60,700 | 60,700 | 33 |
| 2011/10/13 | 60,400 | 61,700 | 60,400 | 61,700 | 38 |
| 2011/10/12 | 60,000 | 60,500 | 59,800 | 60,400 | 25 |
| 2011/10/11 | 59,500 | 60,700 | 59,500 | 60,600 | 371 |
| 2011/10/07 | 59,500 | 60,200 | 59,200 | 59,300 | 112 |
| 2011/10/06 | 59,800 | 60,500 | 59,000 | 59,100 | 97 |
| 2011/10/05 | 60,700 | 61,900 | 58,800 | 59,900 | 120 |
| 2011/10/04 | 61,500 | 63,500 | 60,500 | 61,000 | 650 |
| 2011/10/03 | 62,600 | 62,700 | 62,100 | 62,100 | 36 |
| 2011/09/30 | 62,600 | 62,900 | 62,300 | 62,800 | 24 |
| 2011/09/29 | 62,200 | 62,500 | 62,200 | 62,500 | 8 |
| 2011/09/28 | 61,800 | 62,300 | 61,800 | 62,200 | 92 |
| 2011/09/27 | 62,500 | 62,500 | 61,600 | 61,900 | 58 |
| 2011/09/26 | 63,100 | 63,100 | 61,500 | 61,600 | 187 |
| 2011/09/22 | 63,500 | 64,400 | 63,400 | 63,600 | 147 |
| 2011/09/21 | 66,300 | 66,300 | 63,300 | 65,000 | 171 |
| 2011/09/20 | 67,400 | 67,400 | 66,200 | 67,100 | 47 |
| 2011/09/16 | 66,700 | 68,000 | 66,600 | 67,500 | 18 |
| 2011/09/15 | 66,100 | 67,600 | 66,100 | 66,700 | 193 |
| 2011/09/14 | 68,000 | 69,000 | 67,000 | 67,600 | 32 |
| 2011/09/13 | 68,000 | 69,000 | 67,100 | 67,500 | 22 |
| 2011/09/12 | 68,800 | 68,900 | 66,900 | 67,000 | 51 |
| 2011/09/09 | 68,200 | 69,000 | 67,800 | 67,800 | 62 |
| 2011/09/08 | 69,000 | 69,000 | 68,000 | 68,200 | 50 |
| 2011/09/07 | 68,500 | 68,900 | 68,400 | 68,900 | 40 |
| 2011/09/06 | 69,100 | 69,200 | 68,200 | 68,600 | 62 |
| 2011/09/05 | 69,400 | 70,500 | 69,100 | 69,500 | 52 |
| 2011/09/02 | 71,000 | 71,100 | 70,800 | 70,800 | 42 |
| 2011/09/01 | 72,000 | 72,000 | 71,000 | 71,000 | 16 |
| 2011/08/31 | 71,500 | 73,000 | 71,500 | 72,000 | 40 |
| 2011/08/30 | 72,000 | 72,000 | 69,500 | 71,000 | 48 |
| 2011/08/29 | 68,300 | 69,500 | 68,300 | 69,500 | 32 |
| 2011/08/26 | 67,000 | 67,200 | 66,400 | 67,200 | 46 |
| 2011/08/25 | 66,700 | 67,000 | 66,200 | 66,400 | 101 |
| 2011/08/24 | 69,000 | 69,000 | 66,500 | 66,500 | 50 |
| 2011/08/23 | 69,000 | 69,700 | 66,100 | 68,400 | 87 |
| 2011/08/22 | 69,000 | 70,000 | 68,900 | 70,000 | 38 |
| 2011/08/19 | 70,000 | 70,500 | 68,900 | 70,000 | 25 |
| 2011/08/18 | 71,000 | 71,000 | 70,300 | 70,300 | 65 |
| 2011/08/17 | 71,000 | 71,200 | 71,000 | 71,100 | 19 |
| 2011/08/16 | 71,200 | 71,500 | 70,800 | 70,800 | 43 |
| 2011/08/15 | 72,100 | 72,500 | 71,200 | 71,200 | 28 |
| 2011/08/12 | 73,000 | 73,000 | 71,200 | 72,500 | 20 |
| 2011/08/11 | 72,000 | 72,900 | 72,000 | 72,900 | 30 |
| 2011/08/10 | 73,000 | 74,800 | 72,000 | 72,300 | 35 |
| 2011/08/09 | 70,100 | 73,300 | 70,000 | 73,300 | 110 |
| 2011/08/08 | 72,100 | 76,600 | 72,100 | 73,500 | 41 |
| 2011/08/05 | 75,000 | 75,300 | 73,000 | 74,000 | 130 |
| 2011/08/04 | 78,000 | 78,100 | 77,400 | 77,500 | 23 |
| 2011/08/03 | 78,100 | 78,300 | 77,800 | 78,000 | 90 |
| 2011/08/02 | 78,500 | 79,600 | 78,500 | 79,500 | 16 |
| 2011/08/01 | 77,100 | 80,000 | 77,100 | 80,000 | 15 |
| 2011/07/29 | 78,900 | 78,900 | 77,000 | 77,500 | 75 |
| 2011/07/28 | 79,700 | 79,700 | 78,800 | 79,000 | 83 |
| 2011/07/27 | 80,400 | 80,500 | 80,100 | 80,100 | 39 |
| 2011/07/26 | 80,500 | 80,600 | 80,300 | 80,500 | 17 |
| 2011/07/25 | 80,500 | 80,500 | 80,500 | 80,500 | 6 |
| 2011/07/22 | 81,300 | 81,800 | 80,500 | 80,500 | 38 |
| 2011/07/21 | 81,500 | 81,500 | 80,700 | 80,700 | 52 |
| 2011/07/20 | 82,000 | 82,000 | 80,800 | 82,000 | 33 |
| 2011/07/19 | 82,500 | 82,600 | 81,800 | 81,800 | 17 |
| 2011/07/15 | 81,400 | 82,300 | 81,400 | 82,000 | 18 |
| 2011/07/14 | 80,600 | 81,900 | 80,000 | 80,400 | 32 |
| 2011/07/13 | 81,500 | 82,000 | 81,500 | 81,500 | 27 |
| 2011/07/12 | 82,000 | 82,000 | 81,300 | 82,000 | 26 |
| 2011/07/11 | 82,500 | 83,600 | 82,500 | 83,600 | 22 |
| 2011/07/08 | 82,000 | 84,800 | 82,000 | 84,800 | 44 |
| 2011/07/07 | 80,500 | 83,000 | 80,500 | 83,000 | 93 |
| 2011/07/06 | 80,400 | 80,400 | 79,300 | 79,400 | 23 |
| 2011/07/05 | 80,000 | 80,000 | 79,000 | 80,000 | 53 |
| 2011/07/04 | 78,700 | 80,400 | 78,700 | 80,400 | 62 |
| 2011/07/01 | 78,000 | 78,700 | 77,300 | 78,700 | 25 |
| 2011/06/30 | 77,500 | 78,500 | 77,100 | 77,100 | 12 |
| 2011/06/29 | 77,100 | 78,500 | 77,100 | 77,500 | 21 |
| 2011/06/28 | 78,400 | 78,400 | 77,000 | 77,000 | 13 |
| 2011/06/27 | 78,100 | 78,100 | 78,000 | 78,000 | 14 |
| 2011/06/24 | 78,500 | 78,500 | 78,000 | 78,000 | 4 |
| 2011/06/23 | 78,100 | 79,300 | 78,000 | 79,300 | 8 |
| 2011/06/22 | 78,100 | 78,100 | 78,100 | 78,100 | 1 |
| 2011/06/21 | 78,900 | 79,100 | 78,000 | 79,100 | 26 |
| 2011/06/20 | 77,000 | 79,500 | 77,000 | 79,000 | 123 |
| 2011/06/17 | 78,000 | 78,000 | 76,000 | 77,000 | 32 |
| 2011/06/16 | 77,100 | 78,000 | 77,000 | 78,000 | 16 |
| 2011/06/15 | 77,200 | 77,200 | 76,200 | 77,000 | 92 |
| 2011/06/14 | 80,000 | 80,300 | 76,500 | 77,000 | 78 |
| 2011/06/13 | 76,000 | 77,900 | 76,000 | 77,900 | 23 |
| 2011/06/10 | 75,300 | 77,100 | 75,300 | 75,600 | 24 |
| 2011/06/09 | 75,500 | 75,700 | 75,000 | 75,300 | 19 |
| 2011/06/08 | 75,900 | 75,900 | 75,100 | 75,300 | 14 |
| 2011/06/07 | 75,600 | 75,600 | 75,600 | 75,600 | 1 |
| 2011/06/06 | 75,700 | 75,700 | 75,600 | 75,600 | 6 |
| 2011/06/03 | 76,900 | 76,900 | 75,500 | 76,000 | 73 |
| 2011/06/02 | 75,300 | 76,500 | 75,300 | 76,500 | 22 |
| 2011/06/01 | 77,500 | 77,700 | 75,200 | 76,000 | 31 |
| 2011/05/31 | 76,000 | 76,400 | 75,500 | 76,400 | 18 |
| 2011/05/30 | 75,500 | 76,400 | 75,500 | 75,700 | 20 |
| 2011/05/27 | 75,900 | 75,900 | 75,500 | 75,900 | 12 |
| 2011/05/26 | 75,200 | 76,000 | 75,100 | 76,000 | 32 |
| 2011/05/25 | 76,400 | 76,400 | 75,100 | 76,000 | 21 |
| 2011/05/24 | 75,500 | 76,100 | 75,500 | 76,000 | 37 |
| 2011/05/23 | 76,000 | 76,000 | 75,000 | 75,900 | 55 |
| 2011/05/20 | 76,300 | 76,300 | 75,600 | 76,300 | 33 |
| 2011/05/19 | 77,500 | 77,500 | 76,000 | 76,900 | 36 |
| 2011/05/18 | 76,000 | 77,800 | 75,700 | 77,800 | 84 |
| 2011/05/17 | 78,000 | 78,000 | 76,700 | 77,200 | 41 |
| 2011/05/16 | 78,000 | 78,800 | 77,000 | 78,800 | 135 |
| 2011/05/13 | 82,500 | 82,500 | 78,400 | 81,500 | 109 |
| 2011/05/12 | 79,800 | 82,100 | 79,800 | 81,000 | 135 |
| 2011/05/11 | 86,800 | 86,900 | 84,200 | 84,300 | 71 |
| 2011/05/10 | 84,500 | 86,800 | 84,000 | 85,900 | 148 |
| 2011/05/09 | 79,800 | 85,000 | 79,800 | 83,800 | 260 |
| 2011/05/06 | 77,800 | 79,500 | 77,700 | 79,400 | 208 |
| 2011/05/02 | 77,700 | 78,500 | 75,500 | 77,800 | 111 |
| 2011/04/28 | 75,000 | 77,000 | 75,000 | 76,900 | 37 |
| 2011/04/27 | 75,200 | 75,300 | 74,800 | 75,100 | 286 |
| 2011/04/26 | 76,000 | 76,000 | 75,200 | 75,200 | 24 |
| 2011/04/25 | 75,000 | 75,700 | 75,000 | 75,600 | 20 |
| 2011/04/22 | 76,000 | 76,000 | 75,300 | 75,700 | 34 |
| 2011/04/21 | 76,900 | 77,000 | 76,000 | 76,000 | 38 |
| 2011/04/20 | 75,500 | 76,000 | 75,400 | 76,000 | 14 |
| 2011/04/19 | 76,000 | 76,000 | 75,300 | 75,800 | 14 |
| 2011/04/18 | 77,400 | 77,400 | 76,600 | 76,600 | 23 |
| 2011/04/15 | 77,000 | 77,500 | 76,500 | 77,000 | 18 |
| 2011/04/14 | 77,500 | 77,500 | 75,000 | 77,000 | 50 |
| 2011/04/13 | 76,900 | 77,500 | 74,500 | 77,500 | 37 |
| 2011/04/12 | 77,500 | 77,600 | 76,500 | 76,900 | 170 |
| 2011/04/11 | 77,700 | 77,700 | 77,400 | 77,700 | 34 |
| 2011/04/08 | 78,000 | 78,000 | 77,600 | 77,700 | 20 |
| 2011/04/07 | 75,400 | 76,000 | 74,500 | 75,400 | 105 |
| 2011/04/06 | 75,200 | 77,500 | 75,200 | 75,400 | 115 |
| 2011/04/05 | 79,800 | 80,000 | 77,500 | 77,500 | 62 |
| 2011/04/04 | 79,000 | 80,000 | 78,300 | 79,600 | 97 |
| 2011/04/01 | 77,500 | 78,800 | 77,500 | 78,300 | 31 |
| 2011/03/31 | 79,900 | 79,900 | 78,000 | 79,000 | 63 |
| 2011/03/30 | 77,700 | 78,800 | 75,500 | 78,700 | 113 |
| 2011/03/29 | 77,300 | 77,800 | 75,500 | 76,200 | 84 |
| 2011/03/28 | 79,500 | 79,500 | 75,000 | 77,400 | 169 |
| 2011/03/25 | 78,500 | 80,800 | 78,500 | 80,000 | 115 |
| 2011/03/24 | 80,800 | 80,900 | 79,500 | 80,000 | 298 |
| 2011/03/23 | 84,000 | 84,000 | 81,000 | 81,500 | 482 |
| 2011/03/22 | 80,500 | 85,000 | 80,500 | 83,700 | 513 |
| 2011/03/18 | 74,000 | 79,000 | 74,000 | 79,000 | 235 |
| 2011/03/17 | 68,800 | 75,000 | 67,000 | 74,000 | 288 |
| 2011/03/16 | 60,000 | 70,000 | 60,000 | 70,000 | 367 |
| 2011/03/15 | 70,500 | 72,000 | 60,000 | 60,000 | 648 |
| 2011/03/14 | 76,600 | 81,500 | 75,000 | 75,000 | 857 |
| 2011/03/11 | 103,700 | 105,300 | 102,000 | 105,000 | 121 |
| 2011/03/10 | 109,100 | 109,400 | 104,000 | 106,700 | 195 |
| 2011/03/09 | 106,800 | 109,500 | 105,000 | 109,500 | 167 |
| 2011/03/08 | 102,800 | 107,000 | 102,600 | 107,000 | 118 |
| 2011/03/07 | 100,200 | 103,000 | 100,200 | 102,500 | 234 |
| 2011/03/04 | 101,400 | 103,100 | 100,000 | 100,200 | 92 |
| 2011/03/03 | 99,800 | 100,000 | 99,000 | 100,000 | 65 |
| 2011/03/02 | 100,000 | 100,000 | 99,000 | 99,800 | 49 |
| 2011/03/01 | 100,000 | 100,500 | 99,800 | 100,100 | 93 |
| 2011/02/28 | 99,900 | 100,000 | 99,100 | 99,800 | 29 |
| 2011/02/25 | 97,800 | 99,900 | 97,800 | 99,900 | 33 |
| 2011/02/24 | 98,900 | 99,000 | 98,000 | 98,000 | 135 |
| 2011/02/23 | 99,000 | 101,000 | 98,600 | 99,000 | 93 |
| 2011/02/22 | 99,000 | 101,000 | 99,000 | 99,500 | 83 |
| 2011/02/21 | 98,500 | 101,000 | 98,500 | 100,900 | 97 |
| 2011/02/18 | 98,000 | 98,500 | 97,200 | 98,500 | 194 |
| 2011/02/17 | 104,000 | 104,000 | 100,000 | 100,000 | 253 |
| 2011/02/16 | 103,500 | 109,000 | 103,000 | 105,600 | 475 |
| 2011/02/15 | 113,100 | 114,900 | 110,000 | 114,900 | 147 |
| 2011/02/14 | 115,000 | 117,700 | 113,200 | 114,000 | 162 |
| 2011/02/10 | 109,400 | 113,900 | 109,000 | 113,900 | 165 |
| 2011/02/09 | 108,900 | 110,100 | 108,900 | 109,400 | 88 |
| 2011/02/08 | 105,500 | 107,900 | 105,500 | 107,300 | 71 |
| 2011/02/07 | 104,000 | 105,300 | 104,000 | 105,100 | 30 |
| 2011/02/04 | 104,000 | 106,000 | 103,000 | 103,000 | 45 |
| 2011/02/03 | 103,000 | 106,000 | 103,000 | 104,000 | 59 |
| 2011/02/02 | 101,800 | 103,000 | 101,800 | 102,500 | 8 |
| 2011/02/01 | 100,500 | 102,000 | 99,000 | 102,000 | 66 |
| 2011/01/31 | 101,500 | 101,900 | 99,800 | 101,600 | 162 |
| 2011/01/28 | 107,000 | 107,000 | 103,300 | 104,500 | 65 |
| 2011/01/27 | 104,000 | 105,000 | 103,300 | 104,000 | 76 |
| 2011/01/26 | 105,000 | 105,000 | 104,000 | 104,800 | 47 |
| 2011/01/25 | 104,000 | 106,500 | 103,100 | 106,000 | 78 |
| 2011/01/24 | 102,000 | 104,000 | 102,000 | 102,800 | 70 |
| 2011/01/21 | 108,100 | 108,100 | 101,000 | 104,800 | 102 |
| 2011/01/20 | 110,000 | 110,000 | 107,400 | 107,500 | 36 |
| 2011/01/19 | 107,100 | 110,900 | 106,300 | 107,500 | 198 |
| 2011/01/18 | 110,000 | 110,000 | 106,700 | 108,500 | 141 |
| 2011/01/17 | 112,600 | 116,100 | 108,400 | 109,900 | 439 |
| 2011/01/14 | 121,900 | 122,200 | 118,000 | 118,600 | 200 |
| 2011/01/13 | 117,900 | 118,800 | 112,000 | 118,800 | 198 |
| 2011/01/12 | 120,000 | 121,700 | 112,500 | 118,500 | 426 |
| 2011/01/11 | 105,000 | 122,500 | 102,700 | 120,200 | 424 |
| 2011/01/07 | 99,900 | 100,500 | 99,800 | 100,000 | 224 |
| 2011/01/06 | 95,900 | 99,200 | 95,500 | 99,200 | 176 |
| 2011/01/05 | 96,000 | 96,000 | 95,200 | 96,000 | 65 |
| 2011/01/04 | 96,800 | 96,800 | 94,500 | 96,100 | 192 |