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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,290 | 3,290 | 3,225 | 3,265 | 42,100 |
| 2021/12/29 | 3,240 | 3,265 | 3,220 | 3,255 | 42,400 |
| 2021/12/28 | 3,290 | 3,310 | 3,260 | 3,300 | 68,300 |
| 2021/12/27 | 3,195 | 3,230 | 3,155 | 3,220 | 61,300 |
| 2021/12/24 | 3,290 | 3,290 | 3,215 | 3,215 | 57,400 |
| 2021/12/23 | 3,290 | 3,290 | 3,220 | 3,245 | 35,900 |
| 2021/12/22 | 3,225 | 3,270 | 3,210 | 3,245 | 31,300 |
| 2021/12/21 | 3,220 | 3,250 | 3,195 | 3,220 | 62,200 |
| 2021/12/20 | 3,275 | 3,280 | 3,205 | 3,210 | 50,000 |
| 2021/12/17 | 3,340 | 3,365 | 3,250 | 3,260 | 77,500 |
| 2021/12/16 | 3,395 | 3,405 | 3,305 | 3,355 | 67,100 |
| 2021/12/15 | 3,225 | 3,340 | 3,225 | 3,325 | 64,500 |
| 2021/12/14 | 3,380 | 3,395 | 3,220 | 3,270 | 171,000 |
| 2021/12/13 | 3,435 | 3,450 | 3,395 | 3,400 | 49,200 |
| 2021/12/10 | 3,435 | 3,435 | 3,360 | 3,420 | 89,400 |
| 2021/12/09 | 3,470 | 3,495 | 3,385 | 3,435 | 80,300 |
| 2021/12/08 | 3,600 | 3,615 | 3,465 | 3,470 | 80,200 |
| 2021/12/07 | 3,530 | 3,560 | 3,490 | 3,550 | 68,900 |
| 2021/12/06 | 3,480 | 3,485 | 3,415 | 3,465 | 79,600 |
| 2021/12/03 | 3,440 | 3,510 | 3,425 | 3,510 | 51,100 |
| 2021/12/02 | 3,460 | 3,460 | 3,400 | 3,430 | 94,300 |
| 2021/12/01 | 3,450 | 3,470 | 3,360 | 3,455 | 114,500 |
| 2021/11/30 | 3,505 | 3,560 | 3,445 | 3,465 | 111,100 |
| 2021/11/29 | 3,395 | 3,500 | 3,360 | 3,435 | 94,000 |
| 2021/11/26 | 3,525 | 3,525 | 3,425 | 3,455 | 81,800 |
| 2021/11/25 | 3,555 | 3,560 | 3,510 | 3,540 | 46,300 |
| 2021/11/24 | 3,610 | 3,640 | 3,550 | 3,565 | 64,900 |
| 2021/11/22 | 3,600 | 3,645 | 3,555 | 3,590 | 64,000 |
| 2021/11/19 | 3,565 | 3,615 | 3,525 | 3,570 | 56,400 |
| 2021/11/18 | 3,625 | 3,650 | 3,525 | 3,560 | 104,200 |
| 2021/11/17 | 3,680 | 3,770 | 3,640 | 3,665 | 153,700 |
| 2021/11/16 | 3,665 | 3,680 | 3,585 | 3,610 | 126,200 |
| 2021/11/15 | 3,500 | 3,650 | 3,475 | 3,595 | 154,800 |
| 2021/11/12 | 3,540 | 3,580 | 3,450 | 3,475 | 165,700 |
| 2021/11/11 | 3,625 | 3,680 | 3,550 | 3,570 | 185,500 |
| 2021/11/10 | 3,890 | 3,945 | 3,600 | 3,660 | 337,000 |
| 2021/11/09 | 3,900 | 3,910 | 3,820 | 3,860 | 113,900 |
| 2021/11/08 | 4,045 | 4,045 | 3,890 | 3,900 | 121,500 |
| 2021/11/05 | 4,115 | 4,170 | 4,035 | 4,050 | 56,300 |
| 2021/11/04 | 4,090 | 4,120 | 4,065 | 4,100 | 82,200 |
| 2021/11/02 | 4,085 | 4,125 | 4,065 | 4,065 | 64,400 |
| 2021/11/01 | 4,080 | 4,120 | 4,050 | 4,110 | 47,500 |
| 2021/10/29 | 4,090 | 4,090 | 4,020 | 4,035 | 39,700 |
| 2021/10/28 | 4,065 | 4,095 | 4,025 | 4,095 | 45,600 |
| 2021/10/27 | 4,075 | 4,080 | 3,995 | 4,065 | 38,300 |
| 2021/10/26 | 4,105 | 4,105 | 4,025 | 4,040 | 40,800 |
| 2021/10/25 | 4,030 | 4,120 | 4,025 | 4,090 | 52,100 |
| 2021/10/22 | 4,000 | 4,095 | 3,965 | 4,035 | 71,800 |
| 2021/10/21 | 4,150 | 4,165 | 4,030 | 4,030 | 76,300 |
| 2021/10/20 | 4,280 | 4,305 | 4,150 | 4,180 | 114,700 |
| 2021/10/19 | 4,175 | 4,270 | 4,150 | 4,250 | 62,900 |
| 2021/10/18 | 4,200 | 4,230 | 4,140 | 4,195 | 61,700 |
| 2021/10/15 | 4,125 | 4,150 | 4,105 | 4,135 | 66,800 |
| 2021/10/14 | 4,035 | 4,100 | 3,970 | 4,085 | 45,700 |
| 2021/10/13 | 4,015 | 4,085 | 4,000 | 4,040 | 47,000 |
| 2021/10/12 | 4,105 | 4,105 | 4,025 | 4,080 | 59,200 |
| 2021/10/11 | 4,005 | 4,125 | 3,975 | 4,115 | 71,500 |
| 2021/10/08 | 3,965 | 4,020 | 3,945 | 3,960 | 68,200 |
| 2021/10/07 | 3,860 | 3,975 | 3,855 | 3,925 | 62,300 |
| 2021/10/06 | 3,950 | 4,025 | 3,875 | 3,885 | 103,100 |
| 2021/10/05 | 3,945 | 3,955 | 3,810 | 3,910 | 265,600 |
| 2021/10/04 | 4,190 | 4,215 | 3,945 | 4,015 | 169,200 |
| 2021/10/01 | 4,155 | 4,205 | 4,105 | 4,150 | 113,300 |
| 2021/09/30 | 4,260 | 4,330 | 4,210 | 4,225 | 97,000 |
| 2021/09/29 | 4,160 | 4,260 | 4,100 | 4,240 | 97,100 |
| 2021/09/28 | 4,330 | 4,330 | 4,180 | 4,230 | 107,700 |
| 2021/09/27 | 4,390 | 4,405 | 4,310 | 4,325 | 88,500 |
| 2021/09/24 | 4,275 | 4,315 | 4,230 | 4,305 | 98,400 |
| 2021/09/22 | 4,205 | 4,245 | 4,150 | 4,150 | 73,200 |
| 2021/09/21 | 4,120 | 4,275 | 4,070 | 4,245 | 93,300 |
| 2021/09/17 | 4,250 | 4,270 | 4,235 | 4,240 | 90,200 |
| 2021/09/16 | 4,215 | 4,265 | 4,195 | 4,250 | 87,400 |
| 2021/09/15 | 4,205 | 4,265 | 4,160 | 4,195 | 88,400 |
| 2021/09/14 | 4,200 | 4,285 | 4,180 | 4,275 | 95,500 |
| 2021/09/13 | 4,035 | 4,200 | 4,025 | 4,190 | 82,900 |
| 2021/09/10 | 4,085 | 4,100 | 4,035 | 4,090 | 69,900 |
| 2021/09/09 | 4,050 | 4,090 | 4,020 | 4,075 | 62,500 |
| 2021/09/08 | 4,040 | 4,135 | 4,040 | 4,120 | 47,500 |
| 2021/09/07 | 4,120 | 4,150 | 4,030 | 4,070 | 97,600 |
| 2021/09/06 | 3,940 | 4,020 | 3,920 | 4,005 | 78,000 |
| 2021/09/03 | 3,925 | 3,945 | 3,885 | 3,905 | 58,100 |
| 2021/09/02 | 3,900 | 3,935 | 3,870 | 3,910 | 87,900 |
| 2021/09/01 | 4,000 | 4,000 | 3,865 | 3,915 | 82,000 |
| 2021/08/31 | 3,925 | 3,965 | 3,880 | 3,960 | 88,400 |
| 2021/08/30 | 3,835 | 3,995 | 3,800 | 3,995 | 126,800 |
| 2021/08/27 | 3,815 | 3,815 | 3,760 | 3,780 | 42,800 |
| 2021/08/26 | 3,815 | 3,845 | 3,785 | 3,840 | 48,900 |
| 2021/08/25 | 3,865 | 3,900 | 3,790 | 3,840 | 86,800 |
| 2021/08/24 | 3,735 | 3,845 | 3,725 | 3,825 | 126,600 |
| 2021/08/23 | 3,775 | 3,790 | 3,720 | 3,760 | 84,300 |
| 2021/08/20 | 3,755 | 3,790 | 3,635 | 3,650 | 117,100 |
| 2021/08/19 | 3,810 | 3,865 | 3,775 | 3,790 | 136,400 |
| 2021/08/18 | 3,755 | 3,785 | 3,675 | 3,780 | 73,300 |
| 2021/08/17 | 3,680 | 3,760 | 3,610 | 3,740 | 127,500 |
| 2021/08/16 | 3,670 | 3,705 | 3,585 | 3,675 | 160,300 |
| 2021/08/13 | 3,510 | 3,665 | 3,510 | 3,645 | 175,100 |
| 2021/08/12 | 3,420 | 3,500 | 3,380 | 3,500 | 107,400 |
| 2021/08/11 | 3,470 | 3,470 | 3,360 | 3,380 | 106,700 |
| 2021/08/10 | 3,355 | 3,485 | 3,340 | 3,435 | 191,300 |
| 2021/08/06 | 3,520 | 3,520 | 3,205 | 3,250 | 294,900 |
| 2021/08/05 | 3,455 | 3,525 | 3,455 | 3,520 | 54,200 |
| 2021/08/04 | 3,490 | 3,515 | 3,440 | 3,465 | 59,900 |
| 2021/08/03 | 3,445 | 3,480 | 3,430 | 3,475 | 116,800 |
| 2021/08/02 | 3,400 | 3,435 | 3,380 | 3,425 | 45,500 |
| 2021/07/30 | 3,345 | 3,370 | 3,330 | 3,360 | 37,700 |
| 2021/07/29 | 3,425 | 3,425 | 3,350 | 3,375 | 44,700 |
| 2021/07/28 | 3,350 | 3,440 | 3,345 | 3,420 | 88,700 |
| 2021/07/27 | 3,375 | 3,395 | 3,330 | 3,365 | 48,800 |
| 2021/07/26 | 3,345 | 3,385 | 3,340 | 3,375 | 80,300 |
| 2021/07/21 | 3,250 | 3,285 | 3,245 | 3,275 | 54,800 |
| 2021/07/20 | 3,235 | 3,250 | 3,205 | 3,220 | 86,900 |
| 2021/07/19 | 3,245 | 3,300 | 3,240 | 3,285 | 73,400 |
| 2021/07/16 | 3,250 | 3,300 | 3,245 | 3,265 | 60,300 |
| 2021/07/15 | 3,265 | 3,305 | 3,260 | 3,285 | 64,700 |
| 2021/07/14 | 3,275 | 3,295 | 3,225 | 3,260 | 94,800 |
| 2021/07/13 | 3,305 | 3,330 | 3,280 | 3,320 | 63,700 |
| 2021/07/12 | 3,285 | 3,325 | 3,280 | 3,305 | 63,100 |
| 2021/07/09 | 3,260 | 3,260 | 3,190 | 3,240 | 93,800 |
| 2021/07/08 | 3,315 | 3,325 | 3,280 | 3,285 | 64,600 |
| 2021/07/07 | 3,330 | 3,365 | 3,310 | 3,315 | 54,000 |
| 2021/07/06 | 3,415 | 3,415 | 3,355 | 3,355 | 37,200 |
| 2021/07/05 | 3,400 | 3,410 | 3,360 | 3,395 | 42,100 |
| 2021/07/02 | 3,330 | 3,390 | 3,330 | 3,365 | 60,900 |
| 2021/07/01 | 3,335 | 3,335 | 3,300 | 3,300 | 29,700 |
| 2021/06/30 | 3,325 | 3,350 | 3,310 | 3,330 | 44,400 |
| 2021/06/29 | 3,335 | 3,335 | 3,280 | 3,310 | 54,700 |
| 2021/06/28 | 3,355 | 3,380 | 3,290 | 3,335 | 105,900 |
| 2021/06/25 | 3,380 | 3,385 | 3,315 | 3,335 | 82,300 |
| 2021/06/24 | 3,315 | 3,360 | 3,300 | 3,355 | 47,400 |
| 2021/06/23 | 3,385 | 3,390 | 3,335 | 3,345 | 84,500 |
| 2021/06/22 | 3,360 | 3,400 | 3,330 | 3,380 | 89,800 |
| 2021/06/21 | 3,320 | 3,330 | 3,265 | 3,290 | 78,200 |
| 2021/06/18 | 3,395 | 3,400 | 3,350 | 3,380 | 98,000 |
| 2021/06/17 | 3,340 | 3,385 | 3,330 | 3,370 | 65,200 |
| 2021/06/16 | 3,280 | 3,345 | 3,265 | 3,315 | 77,000 |
| 2021/06/15 | 3,355 | 3,355 | 3,295 | 3,305 | 104,000 |
| 2021/06/14 | 3,430 | 3,450 | 3,340 | 3,355 | 90,400 |
| 2021/06/11 | 3,405 | 3,440 | 3,390 | 3,420 | 95,100 |
| 2021/06/10 | 3,360 | 3,415 | 3,350 | 3,395 | 125,000 |
| 2021/06/09 | 3,365 | 3,390 | 3,325 | 3,345 | 84,000 |
| 2021/06/08 | 3,305 | 3,385 | 3,295 | 3,345 | 147,600 |
| 2021/06/07 | 3,260 | 3,310 | 3,235 | 3,310 | 141,100 |
| 2021/06/04 | 3,175 | 3,200 | 3,140 | 3,200 | 56,400 |
| 2021/06/03 | 3,105 | 3,195 | 3,105 | 3,175 | 96,200 |
| 2021/06/02 | 3,055 | 3,155 | 3,020 | 3,100 | 81,100 |
| 2021/06/01 | 3,100 | 3,120 | 3,030 | 3,055 | 49,500 |
| 2021/05/31 | 3,100 | 3,130 | 3,060 | 3,100 | 68,300 |
| 2021/05/28 | 3,160 | 3,195 | 3,110 | 3,115 | 121,500 |
| 2021/05/27 | 3,180 | 3,210 | 3,090 | 3,090 | 98,100 |
| 2021/05/26 | 3,225 | 3,225 | 3,160 | 3,190 | 102,900 |
| 2021/05/25 | 3,180 | 3,215 | 3,100 | 3,180 | 205,200 |
| 2021/05/24 | 3,045 | 3,170 | 3,030 | 3,145 | 109,000 |
| 2021/05/21 | 3,025 | 3,040 | 2,981 | 3,040 | 93,100 |
| 2021/05/20 | 2,926 | 2,993 | 2,926 | 2,964 | 64,600 |
| 2021/05/19 | 2,920 | 2,966 | 2,883 | 2,908 | 56,000 |
| 2021/05/18 | 2,898 | 2,937 | 2,872 | 2,923 | 79,200 |
| 2021/05/17 | 2,920 | 2,955 | 2,890 | 2,900 | 129,500 |
| 2021/05/14 | 2,972 | 2,977 | 2,887 | 2,905 | 305,600 |
| 2021/05/13 | 2,940 | 3,065 | 2,892 | 3,000 | 380,200 |
| 2021/05/12 | 2,754 | 2,965 | 2,650 | 2,936 | 359,200 |
| 2021/05/11 | 2,817 | 2,857 | 2,773 | 2,781 | 110,100 |
| 2021/05/10 | 2,795 | 2,866 | 2,790 | 2,816 | 151,300 |
| 2021/05/07 | 2,723 | 2,788 | 2,710 | 2,785 | 151,400 |
| 2021/05/06 | 2,670 | 2,713 | 2,654 | 2,702 | 62,900 |
| 2021/04/30 | 2,663 | 2,702 | 2,650 | 2,684 | 86,500 |
| 2021/04/28 | 2,713 | 2,713 | 2,640 | 2,645 | 67,100 |
| 2021/04/27 | 2,681 | 2,713 | 2,679 | 2,699 | 55,200 |
| 2021/04/26 | 2,680 | 2,701 | 2,660 | 2,695 | 64,200 |
| 2021/04/23 | 2,662 | 2,696 | 2,640 | 2,674 | 54,400 |
| 2021/04/22 | 2,660 | 2,699 | 2,642 | 2,668 | 68,500 |
| 2021/04/21 | 2,648 | 2,648 | 2,601 | 2,640 | 113,900 |
| 2021/04/20 | 2,706 | 2,710 | 2,663 | 2,679 | 86,800 |
| 2021/04/19 | 2,802 | 2,802 | 2,716 | 2,727 | 92,600 |
| 2021/04/16 | 2,817 | 2,830 | 2,776 | 2,801 | 82,300 |
| 2021/04/15 | 2,800 | 2,815 | 2,767 | 2,791 | 73,100 |
| 2021/04/14 | 2,739 | 2,780 | 2,721 | 2,778 | 71,600 |
| 2021/04/13 | 2,718 | 2,756 | 2,709 | 2,733 | 80,900 |
| 2021/04/12 | 2,711 | 2,718 | 2,685 | 2,708 | 74,100 |
| 2021/04/09 | 2,676 | 2,716 | 2,644 | 2,699 | 48,900 |
| 2021/04/08 | 2,721 | 2,725 | 2,660 | 2,679 | 61,800 |
| 2021/04/07 | 2,680 | 2,741 | 2,660 | 2,738 | 55,800 |
| 2021/04/06 | 2,724 | 2,772 | 2,681 | 2,703 | 69,100 |
| 2021/04/05 | 2,734 | 2,751 | 2,698 | 2,724 | 66,300 |
| 2021/04/02 | 2,719 | 2,747 | 2,697 | 2,734 | 70,900 |
| 2021/04/01 | 2,776 | 2,783 | 2,716 | 2,725 | 105,900 |
| 2021/03/31 | 2,787 | 2,809 | 2,735 | 2,769 | 168,700 |
| 2021/03/30 | 2,899 | 2,904 | 2,816 | 2,819 | 108,900 |
| 2021/03/29 | 2,865 | 2,908 | 2,816 | 2,849 | 205,500 |
| 2021/03/26 | 2,818 | 2,858 | 2,806 | 2,833 | 98,500 |
| 2021/03/25 | 2,823 | 2,840 | 2,746 | 2,775 | 92,000 |
| 2021/03/24 | 2,730 | 2,774 | 2,702 | 2,740 | 74,200 |
| 2021/03/23 | 2,818 | 2,842 | 2,777 | 2,777 | 71,200 |
| 2021/03/22 | 2,824 | 2,865 | 2,798 | 2,842 | 124,100 |
| 2021/03/19 | 2,766 | 2,811 | 2,713 | 2,811 | 127,500 |
| 2021/03/18 | 2,751 | 2,769 | 2,729 | 2,766 | 59,700 |
| 2021/03/17 | 2,758 | 2,771 | 2,733 | 2,758 | 62,400 |
| 2021/03/16 | 2,761 | 2,800 | 2,740 | 2,780 | 88,600 |
| 2021/03/15 | 2,696 | 2,804 | 2,696 | 2,776 | 230,200 |
| 2021/03/12 | 2,644 | 2,692 | 2,630 | 2,686 | 153,400 |
| 2021/03/11 | 2,579 | 2,649 | 2,574 | 2,633 | 157,200 |
| 2021/03/10 | 2,498 | 2,570 | 2,482 | 2,562 | 117,500 |
| 2021/03/09 | 2,522 | 2,542 | 2,467 | 2,503 | 142,800 |
| 2021/03/08 | 2,517 | 2,582 | 2,510 | 2,555 | 121,100 |
| 2021/03/05 | 2,464 | 2,484 | 2,428 | 2,484 | 115,400 |
| 2021/03/04 | 2,403 | 2,467 | 2,384 | 2,464 | 93,900 |
| 2021/03/03 | 2,447 | 2,451 | 2,421 | 2,424 | 105,400 |
| 2021/03/02 | 2,448 | 2,458 | 2,414 | 2,424 | 109,300 |
| 2021/03/01 | 2,478 | 2,482 | 2,411 | 2,446 | 112,300 |
| 2021/02/26 | 2,447 | 2,470 | 2,419 | 2,432 | 125,900 |
| 2021/02/25 | 2,463 | 2,465 | 2,409 | 2,426 | 116,900 |
| 2021/02/24 | 2,522 | 2,529 | 2,429 | 2,433 | 119,200 |
| 2021/02/22 | 2,618 | 2,622 | 2,533 | 2,541 | 114,400 |
| 2021/02/19 | 2,589 | 2,613 | 2,571 | 2,605 | 55,200 |
| 2021/02/18 | 2,670 | 2,670 | 2,597 | 2,598 | 92,600 |
| 2021/02/17 | 2,673 | 2,701 | 2,628 | 2,676 | 132,500 |
| 2021/02/16 | 2,744 | 2,766 | 2,697 | 2,704 | 234,400 |
| 2021/02/15 | 2,772 | 2,819 | 2,709 | 2,754 | 386,200 |
| 2021/02/12 | 2,589 | 2,829 | 2,584 | 2,822 | 511,100 |
| 2021/02/10 | 2,563 | 2,586 | 2,558 | 2,577 | 76,900 |
| 2021/02/09 | 2,539 | 2,594 | 2,532 | 2,563 | 146,700 |
| 2021/02/08 | 2,434 | 2,536 | 2,424 | 2,530 | 158,500 |
| 2021/02/05 | 2,423 | 2,440 | 2,414 | 2,424 | 89,100 |
| 2021/02/04 | 2,404 | 2,431 | 2,403 | 2,423 | 60,500 |
| 2021/02/03 | 2,439 | 2,450 | 2,403 | 2,410 | 80,000 |
| 2021/02/02 | 2,451 | 2,461 | 2,423 | 2,427 | 62,700 |
| 2021/02/01 | 2,392 | 2,459 | 2,392 | 2,455 | 108,400 |
| 2021/01/29 | 2,457 | 2,490 | 2,404 | 2,404 | 133,500 |
| 2021/01/28 | 2,396 | 2,432 | 2,381 | 2,421 | 122,000 |
| 2021/01/27 | 2,442 | 2,456 | 2,434 | 2,446 | 87,700 |
| 2021/01/26 | 2,412 | 2,431 | 2,401 | 2,416 | 104,600 |
| 2021/01/25 | 2,439 | 2,440 | 2,384 | 2,422 | 121,900 |
| 2021/01/22 | 2,384 | 2,408 | 2,370 | 2,400 | 115,400 |
| 2021/01/21 | 2,432 | 2,455 | 2,392 | 2,405 | 110,600 |
| 2021/01/20 | 2,475 | 2,475 | 2,397 | 2,400 | 153,100 |
| 2021/01/19 | 2,484 | 2,493 | 2,463 | 2,465 | 78,500 |
| 2021/01/18 | 2,479 | 2,507 | 2,471 | 2,482 | 46,600 |
| 2021/01/15 | 2,519 | 2,540 | 2,478 | 2,485 | 125,100 |
| 2021/01/14 | 2,483 | 2,523 | 2,473 | 2,513 | 126,600 |
| 2021/01/13 | 2,453 | 2,514 | 2,427 | 2,501 | 153,500 |
| 2021/01/12 | 2,499 | 2,500 | 2,457 | 2,459 | 148,300 |
| 2021/01/08 | 2,496 | 2,514 | 2,475 | 2,514 | 120,100 |
| 2021/01/07 | 2,519 | 2,530 | 2,488 | 2,504 | 114,600 |
| 2021/01/06 | 2,540 | 2,561 | 2,508 | 2,508 | 160,200 |
| 2021/01/05 | 2,581 | 2,581 | 2,512 | 2,536 | 137,000 |
| 2021/01/04 | 2,615 | 2,626 | 2,543 | 2,583 | 97,000 |