1. HOME >
  2. 株価時系列 >
  3. 1711 >
  4. 2011年

1711 (株)SDSホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30164,788167,309161,260161,76670780
2011-12-29166,301168,013161,463166,30161801.86
2011-12-28181,418189,481161,363164,688361794.09
2011-12-27146,143177,387145,236177,387345855.32
2011-12-26153,500154,206144,933147,15142709.53
2011-12-22151,686162,270150,275152,19048733.82
2011-12-21161,363162,571149,167153,19776738.68
2011-12-20153,903165,292153,803157,12874757.63
2011-12-19166,301166,301155,214155,61789750.35
2011-12-16169,323173,054167,309168,31641811.58
2011-12-15175,069176,379166,703169,32391816.44
2011-12-14188,374188,374172,348175,272130845.12
2011-12-13191,498191,498181,418184,342136888.85
2011-12-12211,654214,679191,900192,606410928.70
2011-12-09187,063217,703179,404195,530845942.80
2011-12-08181,418218,610181,418197,8481,159953.98
2011-12-07159,245178,394152,290178,394765860.17
2011-12-06137,073166,301137,073148,158725714.38
2011-12-05141,002143,119136,063136,063200656.06
2011-12-02167,509170,837141,104147,050473709.04
2011-12-01166,301166,301158,238166,301281801.86
2011-11-30120,946136,063120,946136,063104656.06
2011-11-29107,340108,851105,827105,8277510.27
2011-11-28106,835106,835105,827105,8275510.27
2011-11-25105,827105,927105,827105,92710510.76
2011-11-24106,835106,835105,827105,82710510.27
2011-11-22113,890113,890105,827106,83517515.13
2011-11-21110,866116,915110,866110,8665534.57
2011-11-18106,433109,859106,130109,85916529.71
2011-11-17105,927108,448105,927106,13023511.73
2011-11-16110,866110,866105,827107,64130519.02
2011-11-15109,859116,915106,835108,85184524.85
2011-11-14100,485103,309100,485102,60213494.72
2011-11-11100,989100,98998,268100,48526484.52
2011-11-10101,495105,223100,788100,98915486.95
2011-11-09101,896107,641101,896103,30929498.13
2011-11-08110,866110,866108,851109,8593529.71
2011-11-07109,859113,387106,835113,3876546.73
2011-11-04106,130112,783106,130112,3797541.87
2011-11-02108,851110,866107,844108,95215525.34
2011-11-01113,790114,394112,279114,39413551.58
2011-10-31117,418117,418113,890114,49417552.06
2011-10-28115,201115,201113,690113,69010548.19
2011-10-27113,387113,890112,883112,88315544.30
2011-10-26115,000115,000112,883112,88316544.30
2011-10-25115,907119,939112,983115,00023554.50
2011-10-24119,032120,946114,898117,72125567.62
2011-10-21120,039120,946118,929118,92921573.45
2011-10-20136,063136,063122,961123,06136593.37
2011-10-19122,961138,080122,961128,303109618.65
2011-10-18118,526126,993118,426118,42655571.02
2011-10-17136,063141,104129,009130,621145629.82
2011-10-14107,844135,559106,331124,775228601.64
2011-10-13105,223107,844101,796107,64134519.02
2011-10-1298,370100,78897,967100,68819485.49
2011-10-11100,788105,82799,88199,88139481.60
2011-10-0794,439100,58892,22196,85745467.02
2011-10-0693,22995,95091,71895,95013462.65
2011-10-0595,34696,85792,82593,73224451.95
2011-10-0494,74295,04392,52495,04313458.28
2011-10-03100,788100,78895,54696,75713466.54
2011-09-30101,292104,820100,688100,78814485.98
2011-09-2994,742100,78894,742100,78827485.98
2011-09-28104,820104,820100,788100,78817485.98
2011-09-27109,556109,556101,796101,79645490.84
2011-09-26106,030106,03093,73296,75784466.54
2011-09-22107,844110,766105,927110,36287532.14
2011-09-21120,946120,946115,907116,91515563.74
2011-09-20127,496127,496121,147122,86132592.41
2011-09-16125,178126,589124,171125,98533607.47
2011-09-15135,156135,156122,558123,97088597.75
2011-09-14141,104142,112132,134132,13442637.12
2011-09-13142,212144,126142,212144,12619694.94
2011-09-12142,312143,119141,608142,31217686.20
2011-09-09148,461148,864144,126148,36134715.36
2011-09-08153,803153,803148,158149,36812720.22
2011-09-07156,221158,136152,796152,79612736.75
2011-09-06152,996155,818151,182152,19029733.82
2011-09-05156,625157,229156,221157,02816757.15
2011-09-02164,284164,284160,153160,1538772.22
2011-09-01163,277167,309161,866161,96717780.97
2011-08-31165,394169,223161,866162,27032782.43
2011-08-30170,734170,734164,588167,81231809.15
2011-08-29156,221176,379154,206164,184117791.66
2011-08-26154,206155,114151,283152,19045733.82
2011-08-25158,238162,270153,197156,12143752.78
2011-08-24163,377167,208161,260162,27038782.43
2011-08-23166,301167,309161,260161,36356778.05
2011-08-22174,565176,883169,426169,52628817.41
2011-08-19176,379176,379170,534174,56554841.71
2011-08-18188,978193,009184,443184,44350889.34
2011-08-17193,916193,916190,086192,00216925.79
2011-08-16190,489200,569190,489193,91653935.02
2011-08-15192,506193,716189,078190,48915918.49
2011-08-12201,073201,073193,613194,52049937.93
2011-08-11179,404191,498178,394191,39652922.87
2011-08-10189,481193,009183,535183,83884886.42
2011-08-09158,539184,443144,126181,418137874.76
2011-08-08189,481193,513172,751172,85177833.45
2011-08-05183,838193,513182,426193,51386933.07
2011-08-04210,850210,850205,004205,00420988.48
2011-08-03206,716206,716204,398205,80963992.36
2011-08-02210,547214,679208,128211,654391,020.55
2011-08-01211,757216,292211,757212,160361,022.99
2011-07-29213,771214,679211,654211,857841,021.52
2011-07-28219,718219,718213,872218,510911,053.60
2011-07-27221,431223,749217,299223,749671,078.86
2011-07-26217,097218,913215,686217,199581,047.28
2011-07-25221,231221,231213,872220,221931,061.85
2011-07-22230,805238,969218,510219,7183661,059.43
2011-07-21248,242265,073226,874228,3871,2141,101.23
2011-07-20211,654258,220211,654258,2207911,245.08
2011-07-19212,664217,400207,221207,8251001,002.08
2011-07-15219,718229,798215,686217,7032171,049.71
2011-07-14212,561245,721211,654226,7736651,093.45
2011-07-13209,640214,679208,429211,654511,020.55
2011-07-12215,586215,586208,632211,654821,020.55
2011-07-11213,671224,757212,058216,1901521,042.42
2011-07-08225,766226,673212,965217,6021641,049.23
2011-07-07208,632226,270206,615221,7343191,069.15
2011-07-06203,087215,385203,087205,004150988.48
2011-07-05207,623207,623202,887202,88751978.27
2011-07-04208,429212,361202,786206,51579995.77
2011-07-01216,292217,703207,623209,2361031,008.89
2011-06-30206,112214,679203,190212,8641041,026.38
2011-06-29204,197205,708202,080203,19063979.73
2011-06-28210,143210,143203,894204,19738984.59
2011-06-27202,584220,221202,584206,615128996.25
2011-06-24208,632209,640201,777207,422681,000.14
2011-06-23211,857211,857206,615208,632391,005.97
2011-06-22213,671216,695211,050212,160391,022.99
2011-06-21212,664212,664207,926211,050551,017.63
2011-06-20220,625223,245212,058212,864631,026.38
2011-06-17230,301235,844215,082216,4931551,043.88
2011-06-16231,913241,892222,238225,2622711,086.16
2011-06-15255,799260,034232,820235,8444241,137.18
2011-06-14224,757252,071217,703250,7606601,209.11
2011-06-13201,576226,573200,569214,6792231,035.13
2011-06-10202,584205,508201,677201,67741972.44
2011-06-09204,801205,608199,863201,57678971.95
2011-06-08204,601210,143199,562204,601114986.54
2011-06-07199,056209,640196,537206,615172996.25
2011-06-06200,569207,522194,117195,024112940.36
2011-06-03202,584210,143198,048198,048172954.94
2011-06-02209,539211,454204,097210,9501011,017.15
2011-06-01220,727226,067215,686219,617951,058.94
2011-05-31214,275232,820213,872220,7271741,064.29
2011-05-30224,253226,874216,796217,199911,047.28
2011-05-27233,526233,526226,773226,874611,093.93
2011-05-26231,812238,665229,998230,402631,110.94
2011-05-25243,000243,807227,781229,9981151,109
2011-05-24222,742254,892216,695244,9155301,180.92
2011-05-23232,115233,829222,742223,7491481,078.86
2011-05-20237,861243,907229,998230,5021441,111.43
2011-05-19246,428252,978237,861237,8611801,146.91
2011-05-18245,721251,567238,465243,9071901,176.06
2011-05-17248,442248,442234,030242,1932521,167.80
2011-05-16253,985264,569251,970253,4812991,222.23
2011-05-13259,430271,121238,665269,1045251,297.56
2011-05-12261,848287,245251,467263,4619871,270.35
2011-05-11287,245291,883260,134261,1411,2491,259.16
2011-05-10251,970297,325249,046297,3252,2251,433.63
2011-05-09257,009259,026243,907246,9312401,190.64
2011-05-06249,653259,026238,868241,8924021,166.35
2011-05-02255,699257,009237,961244,6143711,179.47
2011-04-28264,368269,911252,171253,9853371,224.66
2011-04-27282,206290,169262,048262,0486891,263.53
2011-04-26274,043292,287268,097272,1289211,312.14
2011-04-25279,182298,333260,034277,1678411,336.43
2011-04-22296,922302,364269,508278,6791,2451,343.72
2011-04-21288,759317,987257,716266,6861,1911,285.90
2011-04-20288,759340,664272,532293,7982,5801,416.62
2011-04-19244,915293,798239,573293,7985,0841,416.62
2011-04-18243,403243,403243,403243,403381,173.63
2011-04-15313,956313,956313,956313,956571,513.82
2011-04-14384,508384,508384,508384,508681,854.01
2011-04-13313,956313,956313,956313,9564451,513.82
2011-04-12263,258263,258263,258263,258941,269.37
2011-04-11204,801212,864202,584212,8645281,026.38
2011-04-08159,446172,548156,221172,548980831.99
2011-04-07136,266142,312118,829142,3121,077686.20
2011-04-06110,565112,076103,006112,076561540.40
2011-04-0581,84096,95781,84096,95772467.50
2011-04-0483,65484,25881,43781,84013394.61
2011-04-0189,29789,29783,25183,25125401.42
2011-03-3186,47689,29783,45289,29723430.57
2011-03-3086,17586,27584,66284,96522409.68
2011-03-2986,67989,40084,66289,19716430.09
2011-03-2897,76497,76489,70189,70113432.52
2011-03-2593,22998,77389,70193,229153449.53
2011-03-24103,812103,812103,812103,812153500.56
2011-03-2388,69388,69388,69388,69338427.66
2011-03-2273,57673,57673,57673,5769354.77
2011-03-1863,49663,49663,49663,4961306.16
2011-03-1761,48261,48260,57460,67511292.56
2011-03-1667,02471,66056,03968,53554330.46
2011-03-1580,63080,63067,12571,15629343.10
2011-03-1471,56082,14371,56082,1439396.07
2011-03-1186,67986,67986,67986,6792417.95
2011-03-1085,77286,67985,77286,6793417.95
2011-03-0987,18287,18286,67986,6793417.95
2011-03-0885,66985,66985,66985,6693413.08
2011-03-0788,08988,08986,67986,67911417.95
2011-03-0489,60089,60089,60089,6003432.03
2011-03-0289,70189,70189,50089,6007432.03
2011-03-0189,50090,60889,19789,29712430.57
2011-02-2889,19789,50088,69389,5007431.55
2011-02-2586,17586,17586,17586,1752415.52
2011-02-2486,17587,68685,66985,66914413.08
2011-02-2389,50089,50086,47686,5768417.45
2011-02-2290,71090,71089,70189,70114432.52
2011-02-2191,01191,01191,01191,0117438.83
2011-02-1890,20490,20488,69389,50014431.55
2011-02-1788,19088,69387,18288,6939427.66
2011-02-1688,69388,69384,76287,68621422.80
2011-02-1589,70192,22188,19092,22164444.67
2011-02-14104,820104,820104,820104,8201505.42
2011-02-09104,820105,827104,820104,8206505.42
2011-02-08100,284102,803100,284102,80311495.69
2011-02-0795,74998,77395,74998,7734476.26
2011-02-0495,74995,74995,74995,7494461.68
2011-02-0395,04395,04395,04395,0431458.28
2011-01-3193,73293,73293,22993,2292449.53
2011-01-2795,24595,24595,04395,0432458.28
2011-01-2597,36197,36196,75796,7572466.54
2011-01-2494,33894,33894,33894,3381454.88
2011-01-2194,33897,36194,33897,3614469.45
2011-01-1998,87498,87498,87498,8741476.75
2011-01-1898,77398,77398,77398,7731476.26
2011-01-1798,16799,78198,16799,7814481.12
2011-01-1499,17599,68098,77399,6806480.63
2011-01-1398,16799,68098,16799,6808480.63
2011-01-1295,74995,84995,74995,7493461.68
2011-01-0695,24595,24594,23695,2458459.25
2011-01-0596,75796,75796,75796,7574466.54
2011-01-0496,75797,76496,75797,7643471.40

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