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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,402 | 1,435 | 1,400 | 1,418 | 86,200 |
| 2018/12/27 | 1,359 | 1,402 | 1,354 | 1,395 | 140,700 |
| 2018/12/26 | 1,283 | 1,335 | 1,281 | 1,318 | 147,000 |
| 2018/12/25 | 1,370 | 1,378 | 1,275 | 1,298 | 127,800 |
| 2018/12/21 | 1,349 | 1,360 | 1,314 | 1,340 | 182,300 |
| 2018/12/20 | 1,443 | 1,443 | 1,362 | 1,370 | 107,200 |
| 2018/12/19 | 1,431 | 1,449 | 1,406 | 1,446 | 89,100 |
| 2018/12/18 | 1,453 | 1,453 | 1,413 | 1,431 | 115,900 |
| 2018/12/17 | 1,461 | 1,482 | 1,433 | 1,474 | 87,700 |
| 2018/12/14 | 1,480 | 1,496 | 1,456 | 1,472 | 221,700 |
| 2018/12/13 | 1,480 | 1,505 | 1,465 | 1,486 | 143,600 |
| 2018/12/12 | 1,438 | 1,489 | 1,417 | 1,472 | 152,300 |
| 2018/12/11 | 1,395 | 1,430 | 1,381 | 1,421 | 142,200 |
| 2018/12/10 | 1,399 | 1,408 | 1,368 | 1,382 | 99,300 |
| 2018/12/07 | 1,387 | 1,427 | 1,375 | 1,417 | 127,400 |
| 2018/12/06 | 1,385 | 1,398 | 1,354 | 1,382 | 126,100 |
| 2018/12/05 | 1,367 | 1,411 | 1,362 | 1,400 | 119,100 |
| 2018/12/04 | 1,400 | 1,415 | 1,385 | 1,386 | 116,200 |
| 2018/12/03 | 1,360 | 1,423 | 1,352 | 1,406 | 193,500 |
| 2018/11/30 | 1,416 | 1,416 | 1,353 | 1,369 | 499,100 |
| 2018/11/29 | 1,428 | 1,444 | 1,398 | 1,409 | 100,100 |
| 2018/11/28 | 1,441 | 1,462 | 1,403 | 1,416 | 122,700 |
| 2018/11/27 | 1,426 | 1,476 | 1,425 | 1,451 | 173,600 |
| 2018/11/26 | 1,370 | 1,426 | 1,367 | 1,416 | 217,400 |
| 2018/11/22 | 1,366 | 1,395 | 1,341 | 1,384 | 158,400 |
| 2018/11/21 | 1,331 | 1,349 | 1,295 | 1,336 | 97,800 |
| 2018/11/20 | 1,350 | 1,371 | 1,331 | 1,336 | 94,000 |
| 2018/11/19 | 1,353 | 1,386 | 1,348 | 1,358 | 102,600 |
| 2018/11/16 | 1,409 | 1,409 | 1,361 | 1,367 | 344,600 |
| 2018/11/15 | 1,334 | 1,419 | 1,322 | 1,409 | 505,700 |
| 2018/11/14 | 1,340 | 1,345 | 1,283 | 1,338 | 287,700 |
| 2018/11/13 | 1,413 | 1,465 | 1,155 | 1,339 | 777,700 |
| 2018/11/12 | 1,462 | 1,462 | 1,425 | 1,425 | 66,300 |
| 2018/11/09 | 1,444 | 1,476 | 1,444 | 1,462 | 80,500 |
| 2018/11/08 | 1,450 | 1,451 | 1,435 | 1,443 | 98,800 |
| 2018/11/07 | 1,463 | 1,463 | 1,424 | 1,430 | 126,400 |
| 2018/11/06 | 1,432 | 1,460 | 1,432 | 1,446 | 63,800 |
| 2018/11/05 | 1,460 | 1,464 | 1,426 | 1,432 | 105,100 |
| 2018/11/02 | 1,450 | 1,465 | 1,426 | 1,458 | 112,800 |
| 2018/11/01 | 1,430 | 1,464 | 1,413 | 1,443 | 110,400 |
| 2018/10/31 | 1,436 | 1,460 | 1,415 | 1,430 | 135,900 |
| 2018/10/30 | 1,399 | 1,423 | 1,386 | 1,417 | 158,000 |
| 2018/10/29 | 1,409 | 1,430 | 1,398 | 1,400 | 128,300 |
| 2018/10/26 | 1,483 | 1,483 | 1,403 | 1,411 | 119,000 |
| 2018/10/25 | 1,476 | 1,476 | 1,429 | 1,433 | 99,200 |
| 2018/10/24 | 1,488 | 1,540 | 1,472 | 1,516 | 93,200 |
| 2018/10/23 | 1,507 | 1,511 | 1,471 | 1,476 | 132,000 |
| 2018/10/22 | 1,510 | 1,526 | 1,487 | 1,497 | 62,000 |
| 2018/10/19 | 1,517 | 1,550 | 1,500 | 1,536 | 54,700 |
| 2018/10/18 | 1,536 | 1,580 | 1,535 | 1,541 | 92,700 |
| 2018/10/17 | 1,541 | 1,542 | 1,512 | 1,525 | 78,000 |
| 2018/10/16 | 1,500 | 1,510 | 1,478 | 1,505 | 79,600 |
| 2018/10/15 | 1,500 | 1,546 | 1,491 | 1,505 | 124,800 |
| 2018/10/12 | 1,480 | 1,524 | 1,475 | 1,504 | 123,200 |
| 2018/10/11 | 1,480 | 1,493 | 1,442 | 1,481 | 210,000 |
| 2018/10/10 | 1,520 | 1,558 | 1,515 | 1,533 | 89,800 |
| 2018/10/09 | 1,531 | 1,553 | 1,517 | 1,521 | 91,300 |
| 2018/10/05 | 1,550 | 1,565 | 1,544 | 1,548 | 90,400 |
| 2018/10/04 | 1,533 | 1,553 | 1,513 | 1,546 | 117,200 |
| 2018/10/03 | 1,550 | 1,569 | 1,520 | 1,533 | 126,500 |
| 2018/10/02 | 1,577 | 1,607 | 1,561 | 1,561 | 89,300 |
| 2018/10/01 | 1,565 | 1,600 | 1,561 | 1,576 | 76,400 |
| 2018/09/28 | 1,610 | 1,642 | 1,597 | 1,605 | 81,400 |
| 2018/09/27 | 1,635 | 1,648 | 1,613 | 1,615 | 118,000 |
| 2018/09/26 | 1,579 | 1,608 | 1,579 | 1,601 | 73,600 |
| 2018/09/25 | 1,620 | 1,620 | 1,563 | 1,590 | 190,100 |
| 2018/09/21 | 1,580 | 1,637 | 1,580 | 1,628 | 189,600 |
| 2018/09/20 | 1,531 | 1,577 | 1,511 | 1,571 | 127,600 |
| 2018/09/19 | 1,518 | 1,537 | 1,493 | 1,529 | 305,300 |
| 2018/09/18 | 1,475 | 1,529 | 1,461 | 1,511 | 224,100 |
| 2018/09/14 | 1,460 | 1,472 | 1,440 | 1,454 | 166,400 |
| 2018/09/13 | 1,441 | 1,466 | 1,430 | 1,460 | 149,900 |
| 2018/09/12 | 1,449 | 1,449 | 1,401 | 1,438 | 129,400 |
| 2018/09/11 | 1,469 | 1,485 | 1,433 | 1,434 | 131,200 |
| 2018/09/10 | 1,425 | 1,456 | 1,421 | 1,452 | 190,000 |
| 2018/09/07 | 1,351 | 1,403 | 1,348 | 1,395 | 216,800 |
| 2018/09/06 | 1,320 | 1,344 | 1,303 | 1,340 | 69,800 |
| 2018/09/05 | 1,325 | 1,332 | 1,298 | 1,327 | 96,700 |
| 2018/09/04 | 1,313 | 1,341 | 1,308 | 1,334 | 48,900 |
| 2018/09/03 | 1,352 | 1,352 | 1,310 | 1,319 | 48,400 |
| 2018/08/31 | 1,359 | 1,374 | 1,347 | 1,362 | 44,300 |
| 2018/08/30 | 1,354 | 1,377 | 1,340 | 1,362 | 44,800 |
| 2018/08/29 | 1,374 | 1,377 | 1,344 | 1,346 | 35,100 |
| 2018/08/28 | 1,327 | 1,364 | 1,324 | 1,359 | 70,400 |
| 2018/08/27 | 1,360 | 1,389 | 1,311 | 1,314 | 121,400 |
| 2018/08/24 | 1,345 | 1,369 | 1,326 | 1,358 | 89,600 |
| 2018/08/23 | 1,330 | 1,346 | 1,313 | 1,328 | 78,700 |
| 2018/08/22 | 1,299 | 1,341 | 1,286 | 1,318 | 118,400 |
| 2018/08/21 | 1,265 | 1,296 | 1,253 | 1,294 | 99,300 |
| 2018/08/20 | 1,300 | 1,315 | 1,245 | 1,253 | 67,700 |
| 2018/08/17 | 1,280 | 1,299 | 1,279 | 1,291 | 46,900 |
| 2018/08/16 | 1,287 | 1,295 | 1,254 | 1,269 | 74,400 |
| 2018/08/15 | 1,315 | 1,323 | 1,289 | 1,301 | 87,100 |
| 2018/08/14 | 1,385 | 1,386 | 1,302 | 1,322 | 133,000 |
| 2018/08/13 | 1,330 | 1,386 | 1,319 | 1,382 | 234,200 |
| 2018/08/10 | 1,286 | 1,334 | 1,212 | 1,277 | 250,900 |
| 2018/08/09 | 1,284 | 1,289 | 1,259 | 1,289 | 57,800 |
| 2018/08/08 | 1,273 | 1,286 | 1,267 | 1,270 | 54,600 |
| 2018/08/07 | 1,250 | 1,268 | 1,241 | 1,268 | 42,900 |
| 2018/08/06 | 1,289 | 1,289 | 1,252 | 1,254 | 98,100 |
| 2018/08/03 | 1,318 | 1,323 | 1,278 | 1,284 | 81,900 |
| 2018/08/02 | 1,358 | 1,375 | 1,330 | 1,331 | 86,100 |
| 2018/08/01 | 1,335 | 1,367 | 1,335 | 1,357 | 55,100 |
| 2018/07/31 | 1,378 | 1,378 | 1,306 | 1,331 | 123,300 |
| 2018/07/30 | 1,382 | 1,386 | 1,360 | 1,381 | 82,400 |
| 2018/07/27 | 1,366 | 1,386 | 1,352 | 1,381 | 70,400 |
| 2018/07/26 | 1,320 | 1,361 | 1,317 | 1,357 | 94,400 |
| 2018/07/25 | 1,335 | 1,335 | 1,311 | 1,319 | 72,900 |
| 2018/07/24 | 1,331 | 1,350 | 1,310 | 1,322 | 108,800 |
| 2018/07/23 | 1,329 | 1,356 | 1,308 | 1,328 | 136,500 |
| 2018/07/20 | 1,308 | 1,338 | 1,305 | 1,331 | 75,700 |
| 2018/07/19 | 1,330 | 1,335 | 1,301 | 1,308 | 89,700 |
| 2018/07/18 | 1,315 | 1,347 | 1,299 | 1,330 | 87,600 |
| 2018/07/17 | 1,280 | 1,310 | 1,266 | 1,303 | 118,900 |
| 2018/07/13 | 1,265 | 1,274 | 1,246 | 1,256 | 67,300 |
| 2018/07/12 | 1,210 | 1,279 | 1,209 | 1,258 | 151,100 |
| 2018/07/11 | 1,183 | 1,206 | 1,166 | 1,200 | 87,800 |
| 2018/07/10 | 1,227 | 1,231 | 1,199 | 1,199 | 44,200 |
| 2018/07/09 | 1,216 | 1,230 | 1,196 | 1,227 | 37,700 |
| 2018/07/06 | 1,197 | 1,210 | 1,175 | 1,207 | 85,500 |
| 2018/07/05 | 1,244 | 1,244 | 1,178 | 1,184 | 59,100 |
| 2018/07/04 | 1,226 | 1,248 | 1,217 | 1,236 | 61,000 |
| 2018/07/03 | 1,204 | 1,239 | 1,204 | 1,238 | 93,400 |
| 2018/07/02 | 1,218 | 1,260 | 1,199 | 1,205 | 132,500 |
| 2018/06/29 | 1,199 | 1,224 | 1,171 | 1,217 | 183,000 |
| 2018/06/28 | 1,215 | 1,236 | 1,177 | 1,193 | 247,400 |
| 2018/06/27 | 1,214 | 1,230 | 1,197 | 1,216 | 81,300 |
| 2018/06/26 | 1,176 | 1,245 | 1,176 | 1,226 | 243,800 |
| 2018/06/25 | 1,210 | 1,264 | 1,196 | 1,204 | 309,900 |
| 2018/06/22 | 1,207 | 1,224 | 1,201 | 1,208 | 97,400 |
| 2018/06/21 | 1,242 | 1,256 | 1,216 | 1,218 | 66,100 |
| 2018/06/20 | 1,250 | 1,250 | 1,200 | 1,239 | 78,300 |
| 2018/06/19 | 1,260 | 1,280 | 1,237 | 1,241 | 83,000 |
| 2018/06/18 | 1,293 | 1,293 | 1,260 | 1,274 | 49,100 |
| 2018/06/15 | 1,300 | 1,303 | 1,272 | 1,286 | 72,800 |
| 2018/06/14 | 1,341 | 1,341 | 1,311 | 1,312 | 45,400 |
| 2018/06/13 | 1,306 | 1,355 | 1,304 | 1,346 | 94,600 |
| 2018/06/12 | 1,315 | 1,317 | 1,295 | 1,304 | 62,400 |
| 2018/06/11 | 1,301 | 1,307 | 1,267 | 1,302 | 99,900 |
| 2018/06/08 | 1,313 | 1,315 | 1,289 | 1,303 | 76,400 |
| 2018/06/07 | 1,329 | 1,337 | 1,312 | 1,332 | 107,300 |
| 2018/06/06 | 1,280 | 1,307 | 1,271 | 1,290 | 70,900 |
| 2018/06/05 | 1,296 | 1,300 | 1,246 | 1,263 | 126,200 |
| 2018/06/04 | 1,309 | 1,309 | 1,271 | 1,273 | 136,600 |
| 2018/06/01 | 1,280 | 1,303 | 1,271 | 1,294 | 69,800 |
| 2018/05/31 | 1,300 | 1,302 | 1,261 | 1,269 | 106,000 |
| 2018/05/30 | 1,281 | 1,289 | 1,267 | 1,280 | 51,000 |
| 2018/05/29 | 1,282 | 1,311 | 1,282 | 1,302 | 63,000 |
| 2018/05/28 | 1,337 | 1,337 | 1,278 | 1,278 | 107,300 |
| 2018/05/25 | 1,313 | 1,344 | 1,305 | 1,337 | 139,000 |
| 2018/05/24 | 1,381 | 1,394 | 1,315 | 1,328 | 86,800 |
| 2018/05/23 | 1,372 | 1,397 | 1,356 | 1,388 | 95,800 |
| 2018/05/22 | 1,413 | 1,413 | 1,368 | 1,376 | 90,900 |
| 2018/05/21 | 1,397 | 1,462 | 1,391 | 1,405 | 233,700 |
| 2018/05/18 | 1,325 | 1,351 | 1,312 | 1,346 | 52,600 |
| 2018/05/17 | 1,312 | 1,326 | 1,307 | 1,324 | 32,100 |
| 2018/05/16 | 1,314 | 1,325 | 1,303 | 1,312 | 53,400 |
| 2018/05/15 | 1,384 | 1,392 | 1,300 | 1,315 | 127,500 |
| 2018/05/14 | 1,412 | 1,433 | 1,359 | 1,380 | 115,500 |
| 2018/05/11 | 1,378 | 1,442 | 1,262 | 1,411 | 387,000 |
| 2018/05/10 | 1,378 | 1,462 | 1,363 | 1,429 | 235,900 |
| 2018/05/09 | 1,366 | 1,374 | 1,342 | 1,366 | 84,700 |
| 2018/05/08 | 1,350 | 1,378 | 1,347 | 1,360 | 48,700 |
| 2018/05/07 | 1,355 | 1,368 | 1,348 | 1,358 | 37,200 |
| 2018/05/02 | 1,356 | 1,361 | 1,332 | 1,353 | 44,900 |
| 2018/05/01 | 1,365 | 1,365 | 1,321 | 1,356 | 111,500 |
| 2018/04/27 | 1,384 | 1,384 | 1,345 | 1,365 | 77,800 |
| 2018/04/26 | 1,367 | 1,386 | 1,352 | 1,383 | 53,700 |
| 2018/04/25 | 1,352 | 1,372 | 1,347 | 1,367 | 42,900 |
| 2018/04/24 | 1,364 | 1,372 | 1,347 | 1,352 | 43,200 |
| 2018/04/23 | 1,350 | 1,386 | 1,348 | 1,364 | 80,900 |
| 2018/04/20 | 1,370 | 1,388 | 1,341 | 1,358 | 79,600 |
| 2018/04/19 | 1,350 | 1,390 | 1,350 | 1,374 | 141,400 |
| 2018/04/18 | 1,290 | 1,368 | 1,265 | 1,365 | 194,200 |
| 2018/04/17 | 1,288 | 1,313 | 1,237 | 1,281 | 191,100 |
| 2018/04/16 | 1,333 | 1,334 | 1,303 | 1,313 | 55,600 |
| 2018/04/13 | 1,339 | 1,351 | 1,323 | 1,334 | 64,600 |
| 2018/04/12 | 1,355 | 1,364 | 1,332 | 1,338 | 83,100 |
| 2018/04/11 | 1,379 | 1,381 | 1,352 | 1,374 | 75,400 |
| 2018/04/10 | 1,404 | 1,404 | 1,353 | 1,377 | 134,000 |
| 2018/04/09 | 1,405 | 1,409 | 1,378 | 1,408 | 120,900 |
| 2018/04/06 | 1,392 | 1,392 | 1,369 | 1,383 | 80,600 |
| 2018/04/05 | 1,430 | 1,430 | 1,387 | 1,399 | 50,000 |
| 2018/04/04 | 1,406 | 1,427 | 1,395 | 1,414 | 70,100 |
| 2018/04/03 | 1,380 | 1,411 | 1,372 | 1,402 | 67,200 |
| 2018/04/02 | 1,390 | 1,416 | 1,382 | 1,401 | 54,800 |
| 2018/03/30 | 1,383 | 1,395 | 1,372 | 1,383 | 63,900 |
| 2018/03/29 | 1,380 | 1,380 | 1,348 | 1,369 | 79,600 |
| 2018/03/28 | 1,392 | 1,400 | 1,347 | 1,364 | 72,200 |
| 2018/03/27 | 1,350 | 1,405 | 1,345 | 1,393 | 111,500 |
| 2018/03/26 | 1,310 | 1,330 | 1,279 | 1,324 | 111,100 |
| 2018/03/23 | 1,350 | 1,362 | 1,324 | 1,335 | 118,100 |
| 2018/03/22 | 1,388 | 1,401 | 1,371 | 1,395 | 112,000 |
| 2018/03/20 | 1,364 | 1,414 | 1,358 | 1,398 | 93,300 |
| 2018/03/19 | 1,405 | 1,414 | 1,370 | 1,379 | 102,600 |
| 2018/03/16 | 1,433 | 1,438 | 1,407 | 1,414 | 124,800 |
| 2018/03/15 | 1,477 | 1,480 | 1,430 | 1,432 | 121,000 |
| 2018/03/14 | 1,466 | 1,491 | 1,454 | 1,472 | 155,000 |
| 2018/03/13 | 1,456 | 1,506 | 1,430 | 1,496 | 235,000 |
| 2018/03/12 | 1,465 | 1,511 | 1,446 | 1,462 | 282,000 |
| 2018/03/09 | 1,439 | 1,469 | 1,422 | 1,454 | 257,400 |
| 2018/03/08 | 1,471 | 1,478 | 1,441 | 1,444 | 132,200 |
| 2018/03/07 | 1,450 | 1,489 | 1,436 | 1,455 | 239,700 |
| 2018/03/06 | 1,529 | 1,559 | 1,447 | 1,450 | 484,600 |
| 2018/03/05 | 1,468 | 1,551 | 1,461 | 1,516 | 340,700 |
| 2018/03/02 | 1,448 | 1,486 | 1,420 | 1,474 | 183,700 |
| 2018/03/01 | 1,475 | 1,487 | 1,440 | 1,478 | 176,400 |
| 2018/02/28 | 1,438 | 1,513 | 1,436 | 1,487 | 348,000 |
| 2018/02/27 | 1,450 | 1,463 | 1,416 | 1,438 | 225,100 |
| 2018/02/26 | 1,430 | 1,455 | 1,406 | 1,426 | 249,100 |
| 2018/02/23 | 1,352 | 1,430 | 1,352 | 1,430 | 494,800 |
| 2018/02/22 | 1,321 | 1,364 | 1,298 | 1,339 | 423,500 |
| 2018/02/21 | 1,270 | 1,315 | 1,270 | 1,299 | 174,500 |
| 2018/02/20 | 1,248 | 1,285 | 1,247 | 1,269 | 157,400 |
| 2018/02/19 | 1,201 | 1,263 | 1,192 | 1,248 | 210,500 |
| 2018/02/16 | 1,203 | 1,212 | 1,174 | 1,189 | 128,500 |
| 2018/02/15 | 1,180 | 1,225 | 1,144 | 1,210 | 301,400 |
| 2018/02/14 | 1,140 | 1,197 | 1,140 | 1,170 | 420,100 |
| 2018/02/13 | 1,062 | 1,143 | 1,039 | 1,134 | 492,800 |
| 2018/02/09 | 1,035 | 1,066 | 1,035 | 1,061 | 94,900 |
| 2018/02/08 | 1,085 | 1,095 | 1,068 | 1,087 | 75,700 |
| 2018/02/07 | 1,101 | 1,140 | 1,064 | 1,070 | 132,800 |
| 2018/02/06 | 1,050 | 1,084 | 1,022 | 1,071 | 320,100 |
| 2018/02/05 | 1,154 | 1,168 | 1,132 | 1,155 | 155,600 |
| 2018/02/02 | 1,160 | 1,190 | 1,151 | 1,188 | 97,500 |
| 2018/02/01 | 1,137 | 1,180 | 1,136 | 1,173 | 135,500 |
| 2018/01/31 | 1,150 | 1,168 | 1,134 | 1,134 | 159,000 |
| 2018/01/30 | 1,155 | 1,174 | 1,142 | 1,159 | 111,900 |
| 2018/01/29 | 1,166 | 1,178 | 1,148 | 1,169 | 63,600 |
| 2018/01/26 | 1,140 | 1,171 | 1,140 | 1,160 | 79,500 |
| 2018/01/25 | 1,148 | 1,153 | 1,139 | 1,139 | 51,500 |
| 2018/01/24 | 1,169 | 1,170 | 1,154 | 1,155 | 75,700 |
| 2018/01/23 | 1,160 | 1,188 | 1,160 | 1,171 | 107,400 |
| 2018/01/22 | 1,147 | 1,160 | 1,145 | 1,158 | 123,500 |
| 2018/01/19 | 1,126 | 1,143 | 1,125 | 1,135 | 102,400 |
| 2018/01/18 | 1,128 | 1,141 | 1,120 | 1,123 | 93,800 |
| 2018/01/17 | 1,131 | 1,131 | 1,108 | 1,115 | 106,400 |
| 2018/01/16 | 1,165 | 1,177 | 1,136 | 1,136 | 187,700 |
| 2018/01/15 | 1,145 | 1,171 | 1,145 | 1,155 | 162,800 |
| 2018/01/12 | 1,116 | 1,150 | 1,116 | 1,144 | 210,600 |
| 2018/01/11 | 1,122 | 1,142 | 1,110 | 1,129 | 462,400 |
| 2018/01/10 | 1,138 | 1,145 | 1,106 | 1,133 | 368,400 |
| 2018/01/09 | 1,223 | 1,233 | 1,138 | 1,152 | 384,700 |
| 2018/01/05 | 1,171 | 1,254 | 1,171 | 1,203 | 414,100 |
| 2018/01/04 | 1,156 | 1,197 | 1,147 | 1,161 | 378,200 |