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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,590 | 1,590 | 1,560 | 1,569 | 22,000 |
| 2013/12/27 | 1,550 | 1,582 | 1,550 | 1,582 | 21,800 |
| 2013/12/26 | 1,543 | 1,570 | 1,525 | 1,536 | 45,100 |
| 2013/12/25 | 1,550 | 1,578 | 1,513 | 1,547 | 60,700 |
| 2013/12/24 | 1,588 | 1,621 | 1,511 | 1,551 | 156,000 |
| 2013/12/20 | 1,541 | 1,593 | 1,541 | 1,586 | 72,500 |
| 2013/12/19 | 1,504 | 1,551 | 1,471 | 1,540 | 52,100 |
| 2013/12/18 | 1,525 | 1,531 | 1,495 | 1,504 | 67,200 |
| 2013/12/17 | 1,550 | 1,550 | 1,530 | 1,536 | 40,300 |
| 2013/12/16 | 1,640 | 1,640 | 1,556 | 1,561 | 295,700 |
| 2013/12/13 | 1,675 | 1,677 | 1,641 | 1,644 | 266,900 |
| 2013/12/12 | 1,620 | 1,640 | 1,600 | 1,635 | 42,500 |
| 2013/12/11 | 1,677 | 1,677 | 1,613 | 1,650 | 48,900 |
| 2013/12/10 | 1,708 | 1,710 | 1,626 | 1,672 | 131,200 |
| 2013/12/09 | 1,690 | 1,700 | 1,670 | 1,695 | 53,100 |
| 2013/12/06 | 1,690 | 1,700 | 1,673 | 1,690 | 54,700 |
| 2013/12/05 | 1,649 | 1,678 | 1,630 | 1,672 | 20,900 |
| 2013/12/04 | 1,620 | 1,692 | 1,578 | 1,683 | 116,000 |
| 2013/12/03 | 1,610 | 1,619 | 1,601 | 1,619 | 15,200 |
| 2013/12/02 | 1,625 | 1,627 | 1,601 | 1,601 | 23,900 |
| 2013/11/29 | 1,580 | 1,634 | 1,580 | 1,628 | 40,700 |
| 2013/11/28 | 1,584 | 1,585 | 1,575 | 1,584 | 12,000 |
| 2013/11/27 | 1,551 | 1,580 | 1,545 | 1,580 | 11,700 |
| 2013/11/26 | 1,577 | 1,577 | 1,510 | 1,555 | 25,300 |
| 2013/11/25 | 1,610 | 1,620 | 1,569 | 1,576 | 39,400 |
| 2013/11/22 | 1,660 | 1,660 | 1,584 | 1,584 | 43,400 |
| 2013/11/21 | 1,640 | 1,655 | 1,632 | 1,644 | 44,800 |
| 2013/11/20 | 1,595 | 1,640 | 1,595 | 1,640 | 33,400 |
| 2013/11/19 | 1,585 | 1,601 | 1,569 | 1,598 | 16,600 |
| 2013/11/18 | 1,623 | 1,650 | 1,581 | 1,600 | 56,100 |
| 2013/11/15 | 1,600 | 1,625 | 1,581 | 1,614 | 69,000 |
| 2013/11/14 | 1,588 | 1,624 | 1,582 | 1,613 | 73,200 |
| 2013/11/13 | 1,566 | 1,593 | 1,566 | 1,588 | 88,000 |
| 2013/11/12 | 1,512 | 1,572 | 1,506 | 1,572 | 67,300 |
| 2013/11/11 | 1,490 | 1,530 | 1,489 | 1,517 | 49,700 |
| 2013/11/08 | 1,432 | 1,488 | 1,413 | 1,475 | 30,600 |
| 2013/11/07 | 1,445 | 1,457 | 1,430 | 1,438 | 12,700 |
| 2013/11/06 | 1,437 | 1,459 | 1,418 | 1,437 | 30,300 |
| 2013/11/05 | 1,440 | 1,455 | 1,428 | 1,428 | 17,800 |
| 2013/11/01 | 1,436 | 1,459 | 1,411 | 1,432 | 32,200 |
| 2013/10/31 | 1,482 | 1,498 | 1,450 | 1,450 | 37,300 |
| 2013/10/30 | 1,558 | 1,560 | 1,515 | 1,520 | 32,900 |
| 2013/10/29 | 1,562 | 1,570 | 1,530 | 1,558 | 30,500 |
| 2013/10/28 | 1,579 | 1,579 | 1,545 | 1,562 | 35,600 |
| 2013/10/25 | 1,560 | 1,570 | 1,542 | 1,569 | 30,300 |
| 2013/10/24 | 1,534 | 1,565 | 1,512 | 1,565 | 57,400 |
| 2013/10/23 | 1,481 | 1,540 | 1,465 | 1,507 | 80,300 |
| 2013/10/22 | 1,450 | 1,519 | 1,450 | 1,500 | 105,700 |
| 2013/10/21 | 1,390 | 1,410 | 1,388 | 1,395 | 52,500 |
| 2013/10/18 | 1,379 | 1,386 | 1,371 | 1,384 | 15,600 |
| 2013/10/17 | 1,363 | 1,377 | 1,362 | 1,371 | 4,900 |
| 2013/10/16 | 1,360 | 1,366 | 1,356 | 1,356 | 14,800 |
| 2013/10/15 | 1,377 | 1,385 | 1,357 | 1,357 | 11,000 |
| 2013/10/11 | 1,364 | 1,379 | 1,364 | 1,377 | 4,700 |
| 2013/10/10 | 1,385 | 1,385 | 1,361 | 1,363 | 4,800 |
| 2013/10/09 | 1,355 | 1,390 | 1,332 | 1,369 | 14,900 |
| 2013/10/08 | 1,366 | 1,366 | 1,280 | 1,358 | 19,000 |
| 2013/10/07 | 1,380 | 1,395 | 1,361 | 1,365 | 7,200 |
| 2013/10/04 | 1,394 | 1,395 | 1,368 | 1,373 | 11,300 |
| 2013/10/03 | 1,360 | 1,395 | 1,360 | 1,394 | 20,500 |
| 2013/10/02 | 1,370 | 1,382 | 1,352 | 1,352 | 10,900 |
| 2013/10/01 | 1,368 | 1,389 | 1,364 | 1,383 | 17,500 |
| 2013/09/30 | 1,365 | 1,379 | 1,364 | 1,370 | 8,900 |
| 2013/09/27 | 1,389 | 1,389 | 1,364 | 1,378 | 10,900 |
| 2013/09/26 | 1,352 | 1,389 | 1,352 | 1,376 | 13,600 |
| 2013/09/25 | 1,391 | 1,391 | 1,359 | 1,368 | 18,000 |
| 2013/09/24 | 1,328 | 1,391 | 1,328 | 1,391 | 25,500 |
| 2013/09/20 | 1,296 | 1,348 | 1,296 | 1,348 | 34,000 |
| 2013/09/19 | 1,269 | 1,309 | 1,257 | 1,309 | 36,700 |
| 2013/09/18 | 1,256 | 1,267 | 1,244 | 1,267 | 15,400 |
| 2013/09/17 | 1,280 | 1,282 | 1,226 | 1,226 | 38,100 |
| 2013/09/13 | 1,241 | 1,275 | 1,241 | 1,261 | 12,500 |
| 2013/09/12 | 1,239 | 1,239 | 1,230 | 1,232 | 5,800 |
| 2013/09/11 | 1,236 | 1,256 | 1,232 | 1,232 | 16,600 |
| 2013/09/10 | 1,240 | 1,246 | 1,235 | 1,246 | 7,800 |
| 2013/09/09 | 1,250 | 1,262 | 1,235 | 1,235 | 25,600 |
| 2013/09/06 | 1,241 | 1,246 | 1,230 | 1,246 | 4,900 |
| 2013/09/05 | 1,249 | 1,250 | 1,230 | 1,240 | 12,800 |
| 2013/09/04 | 1,232 | 1,251 | 1,232 | 1,240 | 32,800 |
| 2013/09/03 | 1,232 | 1,245 | 1,226 | 1,230 | 11,800 |
| 2013/09/02 | 1,245 | 1,250 | 1,227 | 1,230 | 11,900 |
| 2013/08/30 | 1,230 | 1,236 | 1,230 | 1,230 | 7,800 |
| 2013/08/29 | 1,230 | 1,240 | 1,227 | 1,230 | 7,600 |
| 2013/08/28 | 1,240 | 1,251 | 1,216 | 1,250 | 27,600 |
| 2013/08/27 | 1,250 | 1,258 | 1,211 | 1,250 | 33,700 |
| 2013/08/26 | 1,197 | 1,260 | 1,197 | 1,240 | 40,400 |
| 2013/08/23 | 1,180 | 1,208 | 1,180 | 1,197 | 28,900 |
| 2013/08/22 | 1,169 | 1,175 | 1,160 | 1,175 | 8,500 |
| 2013/08/21 | 1,160 | 1,180 | 1,155 | 1,170 | 17,400 |
| 2013/08/20 | 1,157 | 1,167 | 1,140 | 1,155 | 9,600 |
| 2013/08/19 | 1,153 | 1,157 | 1,125 | 1,157 | 5,000 |
| 2013/08/16 | 1,158 | 1,165 | 1,113 | 1,152 | 10,400 |
| 2013/08/15 | 1,124 | 1,167 | 1,110 | 1,167 | 13,200 |
| 2013/08/14 | 1,078 | 1,125 | 1,070 | 1,125 | 12,000 |
| 2013/08/13 | 1,058 | 1,080 | 1,058 | 1,070 | 33,600 |
| 2013/08/12 | 1,001 | 1,057 | 1,001 | 1,055 | 27,000 |
| 2013/08/09 | 999 | 1,016 | 990 | 1,013 | 9,800 |
| 2013/08/08 | 999 | 1,012 | 999 | 999 | 2,800 |
| 2013/08/07 | 999 | 1,012 | 999 | 1,000 | 600 |
| 2013/08/06 | 1,005 | 1,012 | 999 | 1,002 | 15,100 |
| 2013/08/05 | 1,011 | 1,012 | 1,004 | 1,005 | 2,500 |
| 2013/08/02 | 1,013 | 1,020 | 1,010 | 1,010 | 2,100 |
| 2013/08/01 | 1,008 | 1,010 | 1,008 | 1,009 | 1,800 |
| 2013/07/31 | 1,007 | 1,024 | 1,001 | 1,024 | 3,700 |
| 2013/07/30 | 1,004 | 1,007 | 1,004 | 1,007 | 3,200 |
| 2013/07/29 | 1,022 | 1,029 | 1,005 | 1,013 | 13,700 |
| 2013/07/26 | 1,029 | 1,040 | 1,023 | 1,025 | 3,200 |
| 2013/07/25 | 1,035 | 1,044 | 1,026 | 1,032 | 5,300 |
| 2013/07/24 | 1,034 | 1,048 | 1,022 | 1,034 | 5,100 |
| 2013/07/23 | 1,031 | 1,033 | 1,022 | 1,024 | 2,500 |
| 2013/07/22 | 1,040 | 1,040 | 1,026 | 1,028 | 9,100 |
| 2013/07/19 | 1,049 | 1,055 | 1,029 | 1,029 | 11,300 |
| 2013/07/18 | 1,034 | 1,072 | 1,034 | 1,050 | 6,200 |
| 2013/07/17 | 1,044 | 1,044 | 1,025 | 1,034 | 2,700 |
| 2013/07/16 | 1,035 | 1,053 | 1,022 | 1,034 | 6,500 |
| 2013/07/12 | 1,020 | 1,034 | 1,020 | 1,026 | 6,500 |
| 2013/07/11 | 1,020 | 1,029 | 1,020 | 1,020 | 5,000 |
| 2013/07/10 | 1,043 | 1,046 | 1,025 | 1,025 | 8,900 |
| 2013/07/09 | 1,040 | 1,055 | 1,040 | 1,045 | 5,600 |
| 2013/07/08 | 1,047 | 1,048 | 1,030 | 1,044 | 18,100 |
| 2013/07/05 | 1,042 | 1,043 | 1,021 | 1,023 | 5,300 |
| 2013/07/04 | 1,030 | 1,033 | 1,020 | 1,030 | 15,000 |
| 2013/07/03 | 1,051 | 1,055 | 1,030 | 1,030 | 3,600 |
| 2013/07/02 | 1,020 | 1,060 | 1,020 | 1,053 | 11,700 |
| 2013/07/01 | 1,010 | 1,040 | 1,000 | 1,019 | 8,600 |
| 2013/06/28 | 990 | 1,009 | 986 | 1,009 | 5,500 |
| 2013/06/27 | 986 | 986 | 971 | 976 | 7,400 |
| 2013/06/26 | 982 | 998 | 977 | 996 | 3,600 |
| 2013/06/25 | 1,013 | 1,013 | 985 | 1,000 | 7,100 |
| 2013/06/24 | 998 | 1,010 | 998 | 1,001 | 1,800 |
| 2013/06/21 | 981 | 1,015 | 981 | 996 | 9,900 |
| 2013/06/20 | 985 | 1,020 | 984 | 1,020 | 7,800 |
| 2013/06/19 | 1,000 | 1,015 | 980 | 985 | 17,000 |
| 2013/06/18 | 986 | 1,005 | 986 | 1,005 | 3,800 |
| 2013/06/17 | 981 | 1,014 | 981 | 1,010 | 9,500 |
| 2013/06/14 | 1,000 | 1,014 | 990 | 990 | 4,700 |
| 2013/06/13 | 1,018 | 1,018 | 980 | 1,007 | 32,700 |
| 2013/06/12 | 1,025 | 1,048 | 1,025 | 1,046 | 2,200 |
| 2013/06/11 | 1,021 | 1,089 | 1,021 | 1,085 | 4,400 |
| 2013/06/10 | 1,090 | 1,090 | 1,021 | 1,045 | 21,000 |
| 2013/06/07 | 1,040 | 1,040 | 1,000 | 1,035 | 32,400 |
| 2013/06/06 | 1,070 | 1,090 | 1,060 | 1,090 | 22,600 |
| 2013/06/05 | 1,090 | 1,117 | 1,085 | 1,111 | 5,500 |
| 2013/06/04 | 1,104 | 1,123 | 1,065 | 1,117 | 5,500 |
| 2013/06/03 | 1,115 | 1,133 | 1,095 | 1,124 | 9,600 |
| 2013/05/31 | 1,145 | 1,180 | 1,135 | 1,140 | 15,400 |
| 2013/05/30 | 1,155 | 1,180 | 1,140 | 1,140 | 18,600 |
| 2013/05/29 | 1,187 | 1,189 | 1,160 | 1,175 | 3,500 |
| 2013/05/28 | 1,155 | 1,187 | 1,151 | 1,187 | 8,300 |
| 2013/05/27 | 1,172 | 1,179 | 1,147 | 1,175 | 8,700 |
| 2013/05/24 | 1,160 | 1,195 | 1,151 | 1,172 | 16,000 |
| 2013/05/23 | 1,193 | 1,197 | 1,160 | 1,170 | 17,200 |
| 2013/05/22 | 1,198 | 1,200 | 1,192 | 1,197 | 12,900 |
| 2013/05/21 | 1,200 | 1,208 | 1,170 | 1,192 | 14,700 |
| 2013/05/20 | 1,200 | 1,215 | 1,190 | 1,190 | 46,800 |
| 2013/05/17 | 1,165 | 1,207 | 1,165 | 1,201 | 23,000 |
| 2013/05/16 | 1,209 | 1,209 | 1,150 | 1,161 | 44,000 |
| 2013/05/15 | 1,193 | 1,220 | 1,193 | 1,209 | 45,000 |
| 2013/05/14 | 1,208 | 1,255 | 1,190 | 1,195 | 21,400 |
| 2013/05/13 | 1,275 | 1,287 | 1,185 | 1,208 | 79,800 |
| 2013/05/10 | 1,175 | 1,230 | 1,164 | 1,185 | 52,000 |
| 2013/05/09 | 1,250 | 1,280 | 1,143 | 1,174 | 145,400 |
| 2013/05/08 | 1,319 | 1,349 | 1,299 | 1,310 | 40,000 |
| 2013/05/07 | 1,325 | 1,330 | 1,318 | 1,318 | 18,300 |
| 2013/05/02 | 1,335 | 1,335 | 1,318 | 1,325 | 9,000 |
| 2013/05/01 | 1,331 | 1,341 | 1,317 | 1,341 | 9,500 |
| 2013/04/30 | 1,310 | 1,340 | 1,310 | 1,339 | 6,500 |
| 2013/04/26 | 1,359 | 1,359 | 1,238 | 1,312 | 16,300 |
| 2013/04/25 | 1,348 | 1,369 | 1,340 | 1,340 | 10,400 |
| 2013/04/24 | 1,399 | 1,399 | 1,373 | 1,378 | 5,200 |
| 2013/04/23 | 1,366 | 1,384 | 1,360 | 1,384 | 11,300 |
| 2013/04/22 | 1,369 | 1,398 | 1,369 | 1,394 | 9,700 |
| 2013/04/19 | 1,350 | 1,369 | 1,346 | 1,351 | 9,000 |
| 2013/04/18 | 1,370 | 1,370 | 1,355 | 1,369 | 5,500 |
| 2013/04/17 | 1,348 | 1,370 | 1,340 | 1,370 | 10,200 |
| 2013/04/16 | 1,273 | 1,349 | 1,273 | 1,349 | 15,000 |
| 2013/04/15 | 1,358 | 1,360 | 1,308 | 1,333 | 14,800 |
| 2013/04/12 | 1,413 | 1,413 | 1,347 | 1,350 | 11,500 |
| 2013/04/11 | 1,391 | 1,414 | 1,391 | 1,410 | 26,400 |
| 2013/04/10 | 1,390 | 1,390 | 1,375 | 1,388 | 10,800 |
| 2013/04/09 | 1,390 | 1,398 | 1,378 | 1,378 | 49,700 |
| 2013/04/08 | 1,380 | 1,410 | 1,375 | 1,390 | 64,400 |
| 2013/04/05 | 1,320 | 1,379 | 1,320 | 1,347 | 57,100 |
| 2013/04/04 | 1,306 | 1,306 | 1,277 | 1,301 | 9,500 |
| 2013/04/03 | 1,288 | 1,310 | 1,276 | 1,306 | 24,400 |
| 2013/04/02 | 1,240 | 1,290 | 1,118 | 1,285 | 25,900 |
| 2013/04/01 | 1,341 | 1,342 | 1,226 | 1,245 | 29,300 |
| 2013/03/29 | 1,309 | 1,350 | 1,290 | 1,344 | 59,500 |
| 2013/03/28 | 1,267 | 1,275 | 1,250 | 1,275 | 18,200 |
| 2013/03/27 | 1,250 | 1,250 | 1,228 | 1,247 | 6,000 |
| 2013/03/26 | 1,279 | 1,279 | 1,225 | 1,228 | 10,400 |
| 2013/03/25 | 1,285 | 1,285 | 1,259 | 1,269 | 23,400 |
| 2013/03/22 | 1,250 | 1,323 | 1,244 | 1,255 | 74,700 |
| 2013/03/21 | 1,200 | 1,230 | 1,184 | 1,230 | 41,000 |
| 2013/03/19 | 1,181 | 1,184 | 1,172 | 1,181 | 13,900 |
| 2013/03/18 | 1,200 | 1,210 | 1,165 | 1,180 | 13,500 |
| 2013/03/15 | 1,200 | 1,220 | 1,190 | 1,200 | 62,800 |
| 2013/03/14 | 1,121 | 1,220 | 1,120 | 1,190 | 69,800 |
| 2013/03/13 | 1,135 | 1,144 | 1,105 | 1,120 | 15,200 |
| 2013/03/12 | 1,155 | 1,158 | 1,120 | 1,120 | 17,100 |
| 2013/03/11 | 1,145 | 1,162 | 1,142 | 1,150 | 18,500 |
| 2013/03/08 | 1,160 | 1,185 | 1,122 | 1,166 | 24,800 |
| 2013/03/07 | 1,200 | 1,218 | 1,122 | 1,160 | 90,000 |
| 2013/03/06 | 1,150 | 1,200 | 1,138 | 1,200 | 81,800 |
| 2013/03/05 | 1,055 | 1,220 | 1,055 | 1,140 | 179,700 |
| 2013/03/04 | 974 | 1,053 | 956 | 1,049 | 67,700 |
| 2013/03/01 | 928 | 956 | 927 | 945 | 45,800 |
| 2013/02/28 | 936 | 941 | 925 | 933 | 56,600 |
| 2013/02/27 | 955 | 955 | 920 | 935 | 64,600 |
| 2013/02/26 | 974 | 974 | 963 | 966 | 10,100 |
| 2013/02/25 | 965 | 974 | 963 | 971 | 5,700 |
| 2013/02/22 | 965 | 975 | 955 | 965 | 5,400 |
| 2013/02/21 | 960 | 970 | 960 | 964 | 12,600 |
| 2013/02/20 | 941 | 969 | 941 | 963 | 8,300 |
| 2013/02/19 | 935 | 946 | 935 | 943 | 9,600 |
| 2013/02/18 | 938 | 960 | 935 | 940 | 11,700 |
| 2013/02/15 | 960 | 965 | 935 | 950 | 21,900 |
| 2013/02/14 | 1,000 | 1,015 | 962 | 975 | 32,200 |
| 2013/02/13 | 987 | 1,007 | 987 | 1,000 | 36,700 |
| 2013/02/12 | 969 | 1,050 | 962 | 1,010 | 131,100 |
| 2013/02/08 | 1,150 | 1,185 | 1,012 | 1,059 | 80,800 |
| 2013/02/07 | 1,202 | 1,205 | 1,195 | 1,195 | 6,600 |
| 2013/02/06 | 1,200 | 1,205 | 1,142 | 1,190 | 12,100 |
| 2013/02/05 | 1,200 | 1,210 | 1,182 | 1,196 | 6,900 |
| 2013/02/04 | 1,220 | 1,220 | 1,190 | 1,195 | 24,300 |
| 2013/02/01 | 1,170 | 1,209 | 1,166 | 1,197 | 28,500 |
| 2013/01/31 | 1,140 | 1,169 | 1,131 | 1,157 | 31,000 |
| 2013/01/30 | 1,099 | 1,119 | 1,087 | 1,119 | 12,300 |
| 2013/01/29 | 1,097 | 1,108 | 1,093 | 1,100 | 8,400 |
| 2013/01/28 | 1,104 | 1,121 | 1,081 | 1,100 | 23,800 |
| 2013/01/25 | 1,098 | 1,100 | 1,080 | 1,080 | 20,200 |
| 2013/01/24 | 1,086 | 1,087 | 1,073 | 1,087 | 5,800 |
| 2013/01/23 | 1,099 | 1,100 | 1,082 | 1,090 | 13,900 |
| 2013/01/22 | 1,070 | 1,099 | 1,070 | 1,099 | 11,900 |
| 2013/01/21 | 1,098 | 1,099 | 1,057 | 1,084 | 19,200 |
| 2013/01/18 | 1,040 | 1,093 | 1,040 | 1,085 | 21,000 |
| 2013/01/17 | 1,035 | 1,040 | 1,028 | 1,036 | 10,500 |
| 2013/01/16 | 1,033 | 1,037 | 1,025 | 1,031 | 16,300 |
| 2013/01/15 | 1,050 | 1,050 | 1,032 | 1,033 | 15,900 |
| 2013/01/11 | 1,040 | 1,044 | 1,033 | 1,033 | 2,700 |
| 2013/01/10 | 1,022 | 1,042 | 1,018 | 1,030 | 4,300 |
| 2013/01/09 | 1,022 | 1,022 | 1,020 | 1,020 | 700 |
| 2013/01/08 | 1,029 | 1,034 | 1,012 | 1,034 | 1,400 |
| 2013/01/07 | 1,032 | 1,035 | 1,016 | 1,016 | 3,700 |
| 2013/01/04 | 1,050 | 1,050 | 1,016 | 1,035 | 2,500 |