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 |
---|---|---|---|---|---|
2012/12/28 | 1,026 | 1,026 | 1,010 | 1,010 | 1,100 |
2012/12/27 | 1,043 | 1,045 | 1,027 | 1,028 | 5,500 |
2012/12/26 | 1,059 | 1,070 | 1,050 | 1,050 | 3,600 |
2012/12/25 | 1,060 | 1,100 | 1,050 | 1,100 | 1,200 |
2012/12/21 | 1,045 | 1,070 | 1,045 | 1,060 | 9,000 |
2012/12/20 | 1,069 | 1,069 | 1,048 | 1,048 | 1,100 |
2012/12/19 | 1,060 | 1,070 | 1,056 | 1,056 | 3,400 |
2012/12/18 | 1,100 | 1,100 | 1,061 | 1,090 | 30,300 |
2012/12/17 | 1,090 | 1,100 | 1,090 | 1,090 | 800 |
2012/12/14 | 1,074 | 1,134 | 1,074 | 1,134 | 200 |
2012/12/13 | 1,024 | 1,050 | 1,020 | 1,044 | 26,700 |
2012/12/12 | 1,010 | 1,018 | 1,002 | 1,015 | 6,600 |
2012/12/11 | 1,003 | 1,011 | 1,001 | 1,010 | 3,300 |
2012/12/10 | 1,030 | 1,030 | 1,003 | 1,013 | 4,500 |
2012/12/07 | 1,000 | 1,040 | 998 | 1,010 | 15,200 |
2012/12/06 | 1,012 | 1,012 | 992 | 993 | 18,300 |
2012/12/05 | 1,039 | 1,039 | 1,020 | 1,020 | 1,800 |
2012/12/04 | 1,033 | 1,048 | 1,023 | 1,048 | 8,900 |
2012/12/03 | 1,048 | 1,048 | 1,022 | 1,045 | 3,800 |
2012/11/30 | 1,003 | 1,048 | 1,000 | 1,048 | 23,100 |
2012/11/29 | 991 | 1,003 | 990 | 1,002 | 6,800 |
2012/11/28 | 960 | 988 | 960 | 987 | 4,600 |
2012/11/27 | 966 | 970 | 960 | 960 | 600 |
2012/11/26 | 951 | 965 | 951 | 959 | 5,100 |
2012/11/22 | 973 | 975 | 951 | 951 | 14,900 |
2012/11/21 | 978 | 978 | 952 | 952 | 1,300 |
2012/11/20 | 970 | 970 | 950 | 950 | 2,800 |
2012/11/19 | 970 | 976 | 961 | 976 | 2,800 |
2012/11/16 | 980 | 980 | 951 | 951 | 5,100 |
2012/11/15 | 945 | 967 | 944 | 967 | 8,500 |
2012/11/14 | 913 | 935 | 913 | 934 | 6,300 |
2012/11/13 | 928 | 928 | 905 | 913 | 43,600 |
2012/11/12 | 965 | 965 | 903 | 929 | 14,800 |
2012/11/09 | 988 | 988 | 968 | 968 | 4,900 |
2012/11/08 | 993 | 999 | 986 | 990 | 4,700 |
2012/11/07 | 970 | 1,013 | 970 | 993 | 18,700 |
2012/11/06 | 1,035 | 1,039 | 1,015 | 1,015 | 21,200 |
2012/11/05 | 1,025 | 1,035 | 1,017 | 1,028 | 9,800 |
2012/11/02 | 1,024 | 1,030 | 1,020 | 1,025 | 3,200 |
2012/11/01 | 1,001 | 1,030 | 998 | 1,020 | 10,700 |
2012/10/31 | 1,000 | 1,002 | 996 | 1,002 | 8,800 |
2012/10/30 | 1,013 | 1,018 | 1,002 | 1,002 | 4,100 |
2012/10/29 | 1,020 | 1,025 | 1,015 | 1,020 | 2,800 |
2012/10/26 | 1,010 | 1,010 | 1,003 | 1,008 | 4,100 |
2012/10/25 | 1,010 | 1,020 | 997 | 1,020 | 13,300 |
2012/10/24 | 977 | 1,020 | 977 | 1,010 | 17,800 |
2012/10/23 | 970 | 976 | 970 | 976 | 7,400 |
2012/10/22 | 935 | 960 | 935 | 960 | 9,200 |
2012/10/19 | 929 | 942 | 925 | 942 | 4,400 |
2012/10/18 | 924 | 954 | 924 | 937 | 18,700 |
2012/10/17 | 885 | 926 | 885 | 919 | 25,600 |
2012/10/16 | 876 | 886 | 875 | 885 | 7,000 |
2012/10/15 | 880 | 883 | 880 | 883 | 5,100 |
2012/10/12 | 890 | 890 | 882 | 883 | 1,300 |
2012/10/11 | 885 | 896 | 884 | 888 | 9,500 |
2012/10/10 | 897 | 897 | 882 | 890 | 4,900 |
2012/10/09 | 894 | 897 | 894 | 897 | 8,800 |
2012/10/05 | 878 | 880 | 870 | 879 | 3,000 |
2012/10/04 | 891 | 905 | 881 | 881 | 12,000 |
2012/10/03 | 897 | 897 | 877 | 891 | 5,800 |
2012/10/02 | 905 | 905 | 881 | 895 | 15,500 |
2012/10/01 | 900 | 929 | 891 | 899 | 15,900 |
2012/09/28 | 868 | 893 | 867 | 890 | 10,300 |
2012/09/27 | 874 | 874 | 861 | 866 | 5,700 |
2012/09/26 | 858 | 873 | 858 | 863 | 4,300 |
2012/09/25 | 859 | 871 | 851 | 870 | 5,300 |
2012/09/24 | 858 | 873 | 850 | 873 | 6,100 |
2012/09/21 | 862 | 873 | 862 | 873 | 800 |
2012/09/20 | 873 | 875 | 862 | 863 | 1,600 |
2012/09/19 | 863 | 880 | 863 | 873 | 9,900 |
2012/09/18 | 862 | 879 | 862 | 878 | 7,700 |
2012/09/14 | 850 | 860 | 849 | 860 | 9,400 |
2012/09/13 | 838 | 847 | 830 | 847 | 12,000 |
2012/09/12 | 838 | 839 | 830 | 832 | 3,200 |
2012/09/11 | 836 | 840 | 831 | 838 | 19,900 |
2012/09/10 | 840 | 845 | 834 | 840 | 3,300 |
2012/09/07 | 828 | 839 | 828 | 839 | 5,400 |
2012/09/06 | 824 | 827 | 815 | 827 | 4,400 |
2012/09/05 | 822 | 825 | 810 | 825 | 4,200 |
2012/09/04 | 820 | 825 | 820 | 822 | 7,400 |
2012/09/03 | 820 | 825 | 812 | 820 | 5,600 |
2012/08/31 | 808 | 820 | 808 | 820 | 5,900 |
2012/08/30 | 825 | 831 | 805 | 813 | 10,500 |
2012/08/29 | 830 | 840 | 824 | 837 | 5,300 |
2012/08/28 | 847 | 847 | 831 | 831 | 14,200 |
2012/08/27 | 832 | 854 | 832 | 847 | 10,600 |
2012/08/24 | 805 | 839 | 804 | 829 | 11,900 |
2012/08/23 | 790 | 804 | 788 | 804 | 6,300 |
2012/08/22 | 790 | 794 | 790 | 794 | 4,700 |
2012/08/21 | 790 | 793 | 790 | 790 | 6,800 |
2012/08/20 | 788 | 793 | 780 | 793 | 4,500 |
2012/08/17 | 789 | 789 | 785 | 788 | 2,200 |
2012/08/16 | 792 | 792 | 783 | 791 | 1,400 |
2012/08/15 | 790 | 791 | 782 | 790 | 3,600 |
2012/08/14 | 788 | 790 | 784 | 790 | 22,000 |
2012/08/13 | 781 | 787 | 781 | 783 | 1,500 |
2012/08/10 | 791 | 791 | 781 | 787 | 1,600 |
2012/08/09 | 790 | 791 | 790 | 791 | 1,600 |
2012/08/08 | 790 | 792 | 783 | 790 | 4,000 |
2012/08/07 | 790 | 790 | 785 | 790 | 5,800 |
2012/08/06 | 785 | 793 | 785 | 785 | 8,400 |
2012/08/03 | 784 | 785 | 770 | 785 | 1,800 |
2012/08/02 | 785 | 785 | 770 | 784 | 1,200 |
2012/08/01 | 771 | 785 | 771 | 785 | 1,500 |
2012/07/31 | 765 | 780 | 765 | 780 | 600 |
2012/07/30 | 785 | 785 | 761 | 763 | 1,500 |
2012/07/27 | 770 | 770 | 757 | 757 | 3,100 |
2012/07/26 | 758 | 763 | 758 | 760 | 1,900 |
2012/07/25 | 769 | 769 | 750 | 750 | 3,500 |
2012/07/24 | 768 | 770 | 743 | 770 | 6,100 |
2012/07/23 | 788 | 791 | 777 | 780 | 5,300 |
2012/07/20 | 777 | 797 | 775 | 797 | 4,100 |
2012/07/19 | 772 | 784 | 772 | 778 | 4,600 |
2012/07/18 | 774 | 774 | 760 | 772 | 4,400 |
2012/07/17 | 767 | 770 | 767 | 770 | 1,400 |
2012/07/13 | 750 | 775 | 750 | 761 | 4,200 |
2012/07/12 | 744 | 750 | 744 | 750 | 6,000 |
2012/07/11 | 753 | 758 | 749 | 749 | 3,000 |
2012/07/10 | 760 | 760 | 753 | 753 | 2,700 |
2012/07/09 | 745 | 754 | 741 | 754 | 6,000 |
2012/07/06 | 745 | 758 | 743 | 757 | 3,800 |
2012/07/05 | 750 | 758 | 750 | 757 | 800 |
2012/07/04 | 749 | 752 | 749 | 749 | 3,000 |
2012/07/03 | 750 | 752 | 740 | 752 | 4,800 |
2012/07/02 | 745 | 760 | 740 | 744 | 7,000 |
2012/06/29 | 738 | 740 | 733 | 740 | 3,100 |
2012/06/28 | 731 | 749 | 730 | 749 | 1,900 |
2012/06/27 | 749 | 749 | 749 | 749 | 200 |
2012/06/26 | 732 | 740 | 730 | 740 | 4,500 |
2012/06/25 | 748 | 748 | 735 | 735 | 2,800 |
2012/06/22 | 742 | 742 | 739 | 739 | 4,300 |
2012/06/21 | 747 | 751 | 742 | 742 | 8,100 |
2012/06/20 | 733 | 734 | 733 | 734 | 2,800 |
2012/06/19 | 733 | 733 | 726 | 733 | 2,100 |
2012/06/18 | 739 | 740 | 727 | 730 | 5,400 |
2012/06/15 | 732 | 735 | 731 | 731 | 1,100 |
2012/06/14 | 735 | 735 | 730 | 735 | 2,200 |
2012/06/13 | 730 | 735 | 730 | 735 | 4,300 |
2012/06/12 | 737 | 740 | 728 | 740 | 1,800 |
2012/06/11 | 756 | 756 | 734 | 738 | 4,800 |
2012/06/08 | 748 | 758 | 745 | 745 | 9,100 |
2012/06/07 | 735 | 741 | 735 | 741 | 4,600 |
2012/06/06 | 721 | 728 | 721 | 728 | 1,500 |
2012/06/05 | 715 | 720 | 715 | 720 | 500 |
2012/06/04 | 706 | 714 | 706 | 714 | 7,800 |
2012/06/01 | 750 | 750 | 730 | 730 | 2,100 |
2012/05/31 | 742 | 750 | 741 | 750 | 4,100 |
2012/05/30 | 723 | 739 | 723 | 739 | 1,100 |
2012/05/29 | 725 | 728 | 711 | 719 | 10,000 |
2012/05/28 | 733 | 737 | 711 | 729 | 10,400 |
2012/05/25 | 732 | 738 | 732 | 738 | 400 |
2012/05/24 | 750 | 750 | 728 | 730 | 1,700 |
2012/05/23 | 738 | 748 | 730 | 748 | 3,600 |
2012/05/22 | 742 | 742 | 732 | 732 | 600 |
2012/05/21 | 730 | 740 | 730 | 732 | 1,800 |
2012/05/18 | 750 | 750 | 735 | 735 | 800 |
2012/05/17 | 733 | 750 | 733 | 750 | 2,700 |
2012/05/16 | 733 | 742 | 733 | 742 | 1,900 |
2012/05/15 | 750 | 750 | 740 | 740 | 7,200 |
2012/05/14 | 768 | 768 | 756 | 756 | 6,100 |
2012/05/11 | 771 | 771 | 756 | 762 | 9,300 |
2012/05/10 | 779 | 779 | 751 | 752 | 7,500 |
2012/05/09 | 800 | 800 | 760 | 772 | 21,900 |
2012/05/08 | 736 | 751 | 724 | 751 | 7,500 |
2012/05/07 | 730 | 730 | 720 | 722 | 8,600 |
2012/05/02 | 732 | 741 | 730 | 737 | 4,500 |
2012/05/01 | 748 | 748 | 731 | 731 | 4,900 |
2012/04/27 | 735 | 750 | 732 | 750 | 4,600 |
2012/04/26 | 740 | 740 | 733 | 735 | 6,600 |
2012/04/25 | 733 | 737 | 732 | 735 | 4,300 |
2012/04/24 | 750 | 750 | 732 | 732 | 10,000 |
2012/04/23 | 754 | 754 | 740 | 740 | 5,000 |
2012/04/20 | 734 | 770 | 733 | 739 | 37,300 |
2012/04/19 | 736 | 738 | 732 | 734 | 5,400 |
2012/04/18 | 731 | 753 | 731 | 740 | 7,000 |
2012/04/17 | 740 | 742 | 740 | 741 | 2,800 |
2012/04/16 | 741 | 755 | 740 | 743 | 11,300 |
2012/04/13 | 740 | 748 | 740 | 748 | 3,100 |
2012/04/12 | 752 | 752 | 731 | 732 | 2,100 |
2012/04/11 | 733 | 737 | 724 | 730 | 9,300 |
2012/04/10 | 750 | 750 | 745 | 745 | 8,600 |
2012/04/09 | 761 | 765 | 750 | 750 | 6,500 |
2012/04/06 | 753 | 770 | 753 | 761 | 3,700 |
2012/04/05 | 753 | 769 | 750 | 768 | 13,400 |
2012/04/04 | 772 | 775 | 753 | 753 | 13,100 |
2012/04/03 | 790 | 790 | 777 | 780 | 12,500 |
2012/04/02 | 780 | 790 | 780 | 784 | 10,000 |
2012/03/30 | 769 | 785 | 769 | 785 | 3,800 |
2012/03/29 | 763 | 789 | 763 | 781 | 9,000 |
2012/03/28 | 765 | 779 | 761 | 765 | 700 |
2012/03/27 | 790 | 790 | 768 | 778 | 30,600 |
2012/03/26 | 780 | 781 | 755 | 755 | 5,900 |
2012/03/23 | 781 | 799 | 780 | 781 | 5,700 |
2012/03/22 | 789 | 798 | 781 | 787 | 14,700 |
2012/03/21 | 791 | 804 | 791 | 804 | 4,600 |
2012/03/19 | 787 | 798 | 786 | 791 | 12,500 |
2012/03/16 | 794 | 795 | 780 | 795 | 8,100 |
2012/03/15 | 770 | 787 | 770 | 787 | 4,000 |
2012/03/14 | 757 | 795 | 757 | 785 | 22,200 |
2012/03/13 | 745 | 780 | 745 | 770 | 17,000 |
2012/03/12 | 710 | 738 | 709 | 737 | 13,600 |
2012/03/09 | 705 | 705 | 699 | 700 | 12,800 |
2012/03/08 | 702 | 708 | 702 | 708 | 1,700 |
2012/03/07 | 704 | 704 | 702 | 702 | 5,800 |
2012/03/06 | 710 | 710 | 704 | 709 | 4,400 |
2012/03/05 | 708 | 710 | 703 | 710 | 6,500 |
2012/03/02 | 704 | 712 | 704 | 708 | 10,800 |
2012/03/01 | 691 | 702 | 691 | 702 | 3,600 |
2012/02/29 | 709 | 709 | 697 | 697 | 3,200 |
2012/02/28 | 704 | 720 | 688 | 694 | 18,700 |
2012/02/27 | 702 | 708 | 700 | 708 | 4,500 |
2012/02/24 | 707 | 708 | 702 | 705 | 4,400 |
2012/02/23 | 705 | 705 | 704 | 705 | 500 |
2012/02/22 | 710 | 710 | 688 | 705 | 3,900 |
2012/02/21 | 710 | 712 | 710 | 710 | 2,800 |
2012/02/20 | 725 | 728 | 710 | 720 | 17,200 |
2012/02/17 | 671 | 710 | 671 | 710 | 31,500 |
2012/02/16 | 666 | 674 | 655 | 666 | 13,500 |
2012/02/15 | 660 | 665 | 658 | 662 | 3,700 |
2012/02/14 | 660 | 665 | 652 | 660 | 31,100 |
2012/02/13 | 670 | 670 | 655 | 655 | 35,500 |
2012/02/10 | 651 | 652 | 637 | 641 | 26,700 |
2012/02/09 | 653 | 654 | 643 | 645 | 6,200 |
2012/02/08 | 660 | 660 | 641 | 650 | 3,800 |
2012/02/07 | 662 | 662 | 640 | 660 | 5,300 |
2012/02/06 | 666 | 666 | 665 | 666 | 700 |
2012/02/03 | 650 | 656 | 650 | 656 | 600 |
2012/02/02 | 659 | 659 | 659 | 659 | 100 |
2012/02/01 | 659 | 662 | 659 | 660 | 2,000 |
2012/01/31 | 662 | 662 | 647 | 658 | 7,700 |
2012/01/30 | 666 | 666 | 661 | 662 | 1,900 |
2012/01/27 | 660 | 665 | 660 | 665 | 1,700 |
2012/01/26 | 666 | 675 | 666 | 666 | 1,400 |
2012/01/25 | 668 | 679 | 665 | 679 | 2,500 |
2012/01/24 | 669 | 675 | 664 | 665 | 2,100 |
2012/01/23 | 668 | 670 | 660 | 660 | 6,700 |
2012/01/20 | 660 | 662 | 660 | 661 | 900 |
2012/01/19 | 659 | 660 | 657 | 660 | 4,200 |
2012/01/18 | 657 | 672 | 656 | 660 | 2,300 |
2012/01/17 | 687 | 687 | 650 | 666 | 7,300 |
2012/01/16 | 700 | 700 | 677 | 687 | 3,700 |
2012/01/13 | 695 | 698 | 687 | 696 | 2,200 |
2012/01/12 | 687 | 694 | 687 | 694 | 1,100 |
2012/01/11 | 685 | 699 | 685 | 697 | 3,900 |
2012/01/10 | 685 | 689 | 681 | 685 | 1,900 |
2012/01/06 | 680 | 684 | 680 | 681 | 2,000 |
2012/01/05 | 675 | 685 | 670 | 675 | 4,800 |
2012/01/04 | 676 | 676 | 658 | 673 | 4,100 |