1711 (株)SDSホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	96,253	96,757	96,253	96,757	2	466.54
2010-12-29	96,050	96,757	96,050	96,757	4	466.54
2010-12-28	93,028	93,028	93,028	93,028	1	448.56
2010-12-27	93,431	93,431	93,431	93,431	3	450.50
2010-12-24	95,245	95,245	93,732	93,732	2	451.95
2010-12-22	94,742	95,245	93,732	93,732	27	451.95
2010-12-21	92,322	93,229	92,322	93,229	4	449.53
2010-12-20	93,835	93,835	90,811	90,811	4	437.87
2010-12-17	93,532	93,532	93,532	93,532	1	450.99
2010-12-16	92,825	92,825	92,725	92,725	3	447.10
2010-12-15	94,742	94,742	93,329	93,329	6	450.01
2010-12-14	94,236	94,942	93,431	94,942	3	457.79
2010-12-13	95,649	95,749	95,649	95,749	6	461.68
2010-12-10	95,245	95,649	95,245	95,649	2	461.20
2010-12-09	90,811	92,725	89,701	90,710	8	437.38
2010-12-08	93,431	93,431	90,407	90,407	4	435.92
2010-12-07	93,431	93,431	90,407	90,407	2	435.92
2010-12-03	91,415	92,928	91,415	92,928	4	448.08
2010-12-02	93,431	93,431	93,431	93,431	3	450.50
2010-12-01	94,942	94,942	94,942	94,942	4	457.79
2010-11-30	96,253	96,253	94,942	94,942	4	457.79
2010-11-26	97,764	97,764	97,764	97,764	1	471.40
2010-11-25	94,236	103,812	93,935	103,309	6	498.13
2010-11-24	94,236	94,236	94,236	94,236	1	454.38
2010-11-22	94,742	95,749	94,742	95,749	4	461.68
2010-11-19	89,701	90,710	89,701	90,204	5	434.94
2010-11-17	87,686	88,693	86,679	88,693	6	427.66
2010-11-12	85,772	87,686	85,772	87,686	2	422.80
2010-11-09	87,182	87,182	85,772	85,772	2	413.57
2010-11-08	88,693	88,693	88,693	88,693	31	427.66
2010-11-02	84,158	84,158	83,654	83,654	3	403.36
2010-11-01	87,182	87,182	85,669	85,669	4	413.08
2010-10-29	87,182	87,182	87,182	87,182	1	420.37
2010-10-28	87,182	87,182	87,182	87,182	1	420.37
2010-10-26	87,182	87,182	87,182	87,182	2	420.37
2010-10-22	90,204	90,204	88,794	90,204	5	434.94
2010-10-21	92,725	94,742	92,725	94,742	2	456.82
2010-10-20	94,236	94,236	94,236	94,236	1	454.38
2010-10-18	94,236	94,236	94,236	94,236	1	454.38
2010-10-14	95,749	95,749	94,236	94,236	2	454.38
2010-10-06	98,773	98,773	98,773	98,773	1	476.26
2010-10-01	93,532	95,043	93,532	93,532	8	450.99
2010-09-30	94,236	94,236	94,236	94,236	1	454.38
2010-09-28	94,236	94,236	94,236	94,236	2	454.38
2010-09-27	95,043	95,749	95,043	95,749	2	461.68
2010-09-22	97,764	97,864	97,764	97,864	3	471.88
2010-09-16	112,883	112,883	100,788	100,788	3	485.98
2010-09-15	100,788	100,788	100,788	100,788	1	485.98
2010-09-14	100,788	100,788	100,788	100,788	2	485.98
2010-09-02	100,788	100,788	100,788	100,788	2	485.98
2010-09-01	109,859	109,859	109,859	109,859	2	529.71
2010-08-31	100,788	100,788	100,788	100,788	1	485.98
2010-08-27	97,764	97,764	97,563	97,563	2	470.43
2010-08-26	96,253	96,253	93,229	93,229	4	449.53
2010-08-25	96,253	97,764	96,253	97,764	4	471.40
2010-08-24	102,803	102,803	100,788	100,788	2	485.98
2010-08-23	102,803	105,827	102,803	105,827	2	510.27
2010-08-20	104,820	108,851	104,820	108,851	10	524.85
2010-08-17	116,915	116,915	116,915	116,915	2	563.74
2010-08-13	116,915	119,939	115,907	119,939	6	578.32
2010-08-12	101,796	101,796	101,796	101,796	1	490.84
2010-08-09	116,915	116,915	116,915	116,915	2	563.74
2010-08-06	121,550	121,550	112,480	112,480	5	542.35
2010-08-04	121,450	121,450	121,450	121,450	2	585.60
2010-07-28	132,032	132,032	132,032	132,032	2	636.63
2010-07-27	128,706	134,552	119,636	131,024	8	631.77
2010-07-26	120,139	125,682	120,139	125,682	3	606.01
2010-07-23	107,944	108,045	107,944	108,045	2	520.97
2010-07-22	107,844	107,944	107,844	107,944	2	520.48
2010-07-21	107,844	107,844	107,844	107,844	1	520
2010-07-13	114,898	114,898	113,890	113,890	2	549.15
2010-07-09	120,946	120,946	120,946	120,946	3	583.17
2010-07-08	120,946	120,946	120,946	120,946	1	583.17
2010-07-02	120,946	120,946	120,946	120,946	4	583.17
2010-06-30	120,946	120,946	119,939	120,946	24	583.17
2010-06-29	122,054	122,054	122,054	122,054	1	588.52
2010-06-28	134,048	134,048	134,048	134,048	3	646.35
2010-06-25	124,978	124,978	124,978	124,978	2	602.61
2010-06-23	124,171	124,171	124,171	124,171	1	598.72
2010-06-18	125,985	125,985	125,985	125,985	6	607.47
2010-06-16	129,916	132,032	129,916	132,032	3	636.63
2010-06-15	123,970	123,970	123,970	123,970	2	597.75
2010-06-09	124,171	124,171	124,171	124,171	1	598.72
2010-06-08	127,195	130,217	127,195	130,217	5	627.88
2010-06-07	129,009	129,009	121,047	121,147	3	584.14
2010-06-03	125,985	125,985	125,985	125,985	1	607.47
2010-06-01	123,970	123,970	123,970	123,970	5	597.75
2010-05-28	121,954	129,009	121,954	129,009	3	622.05
2010-05-27	121,954	121,954	121,047	121,047	4	583.66
2010-05-26	123,061	123,061	122,961	123,061	5	593.37
2010-05-25	123,970	123,970	122,961	122,961	3	592.89
2010-05-24	124,071	124,071	124,071	124,071	2	598.24
2010-05-21	125,078	125,078	123,970	123,970	13	597.75
2010-05-20	133,041	133,141	133,041	133,141	7	641.97
2010-05-19	150,175	150,175	144,126	144,126	3	694.94
2010-05-18	151,485	151,485	150,175	150,175	3	724.11
2010-05-14	162,571	162,571	162,571	162,571	3	783.88
2010-05-11	162,270	162,470	162,270	162,470	2	783.39
2010-05-10	170,333	170,333	170,333	170,333	6	821.31
2010-05-07	171,340	171,340	158,238	170,333	9	821.31
2010-05-06	190,489	190,489	186,457	186,457	10	899.05
2010-04-30	198,755	198,755	198,552	198,552	16	957.37
2010-04-28	158,439	158,439	158,439	158,439	2	763.96
2010-04-27	162,470	162,470	162,470	162,470	3	783.39
2010-04-26	171,240	171,240	168,316	168,316	2	811.58
2010-04-20	159,849	159,849	159,849	159,849	1	770.75
2010-04-19	176,379	176,379	160,253	160,253	2	772.70
2010-04-16	171,340	176,379	171,340	176,279	11	849.98
2010-04-15	171,340	171,340	171,340	171,340	6	826.16
2010-04-13	161,260	170,333	157,229	170,333	4	821.31
2010-04-12	168,416	168,416	167,309	167,309	4	806.72
2010-04-09	152,290	152,290	152,290	152,290	2	734.31
2010-04-06	171,340	171,340	151,182	154,206	4	743.55
2010-04-05	174,365	176,379	171,340	174,365	5	840.75
2010-04-01	166,301	166,301	166,301	166,301	3	801.86
2010-03-31	159,346	162,270	159,346	162,270	4	782.43
2010-03-30	155,314	155,314	155,314	155,314	1	748.89
2010-03-29	156,221	156,221	156,221	156,221	1	753.26
2010-03-26	151,383	151,383	151,383	151,383	3	729.93
2010-03-25	151,182	151,283	151,182	151,283	5	729.45
2010-03-24	146,143	146,143	143,119	143,119	12	690.09
2010-03-23	137,073	143,119	137,073	143,119	13	690.09
2010-03-19	136,063	136,063	136,063	136,063	5	656.06
2010-03-18	136,063	136,063	136,063	136,063	3	656.06
2010-03-17	136,063	136,063	135,056	136,063	4	656.06
2010-03-16	133,041	133,041	133,041	133,041	2	641.49
2010-03-15	123,970	123,970	123,970	123,970	1	597.75
2010-03-12	136,063	136,063	123,970	123,970	6	597.75
2010-03-08	136,063	136,063	136,063	136,063	5	656.06
2010-03-04	136,063	136,063	136,063	136,063	3	656.06
2010-03-03	136,063	136,063	136,063	136,063	3	656.06
2010-03-02	136,063	136,063	136,063	136,063	2	656.06
2010-03-01	140,095	140,095	137,073	137,073	2	660.93
2010-02-26	123,970	135,056	123,970	135,056	6	651.21
2010-02-25	132,032	139,087	132,032	139,087	5	670.65
2010-02-24	132,032	132,032	132,032	132,032	3	636.63
2010-02-23	132,032	132,032	132,032	132,032	4	636.63
2010-02-16	113,084	113,084	113,084	113,084	4	545.26
2010-02-15	120,946	120,946	112,983	112,983	4	544.78
2010-02-12	113,387	113,387	113,387	113,387	1	546.73
2010-02-08	112,883	112,883	112,883	112,883	1	544.30
2010-02-05	113,084	118,929	113,084	118,929	2	573.45
2010-02-02	120,946	120,946	118,929	118,929	3	573.45
2010-01-29	119,032	119,032	119,032	119,032	1	573.94
2010-01-28	119,939	120,946	119,939	120,946	8	583.17
2010-01-27	125,985	125,985	125,985	125,985	1	607.47
2010-01-25	125,885	134,955	125,885	134,955	2	650.72
2010-01-22	122,961	125,885	122,961	125,885	2	606.99
2010-01-21	123,364	123,364	123,364	123,364	1	594.83
2010-01-19	128,000	129,009	128,000	128,102	4	617.68
2010-01-18	131,024	131,024	131,024	131,024	11	631.77
2010-01-15	134,048	134,048	134,048	134,048	1	646.35
2010-01-14	128,102	128,102	128,000	128,000	6	617.19
2010-01-13	128,506	128,506	128,506	128,506	2	619.63
2010-01-12	129,513	129,513	128,000	128,506	3	619.63
2010-01-07	135,056	135,056	131,024	131,024	9	631.77
2010-01-05	125,985	125,985	125,985	125,985	6	607.47

分割・併合履歴： [2014-06-20]1株→0.947株 [2014-03-27]1株→1.095株 [2013-09-26]1株→200株

1711 (株)SDSホールディングス の時系列データ [2010年度]

1711 (株)SDSホールディングスの時系列データ [2010年度]