1711 (株)SDSホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	123,061	127,496	122,961	127,496	16	614.76
2012-12-27	126,086	126,993	125,582	125,582	20	605.53
2012-12-26	129,009	129,009	121,954	125,885	65	606.99
2012-12-25	128,403	129,513	126,993	129,513	55	624.48
2012-12-21	130,824	136,063	128,000	132,134	93	637.12
2012-12-20	137,073	137,073	126,993	126,993	137	612.33
2012-12-19	161,260	166,301	143,119	143,119	444	690.09
2012-12-18	120,946	149,167	120,946	149,167	141	719.25
2012-12-17	119,939	120,946	118,929	118,929	18	573.45
2012-12-14	118,929	118,929	115,907	118,929	7	573.45
2012-12-13	114,797	118,929	114,797	117,015	14	564.22
2012-12-12	113,991	114,697	113,890	113,890	12	549.15
2012-12-11	113,387	113,387	112,883	113,186	9	545.76
2012-12-10	114,597	114,597	113,890	113,890	8	549.15
2012-12-06	115,907	115,907	115,907	115,907	2	558.88
2012-12-05	116,309	116,309	115,604	115,907	5	558.88
2012-12-04	117,115	118,929	116,511	118,426	7	571.02
2012-12-03	115,100	117,519	115,100	116,411	6	561.31
2012-11-30	119,939	120,946	115,401	115,604	29	557.42
2012-11-29	117,218	119,333	117,218	118,829	26	572.97
2012-11-28	114,898	114,898	114,193	114,394	4	551.58
2012-11-27	113,890	117,619	113,890	117,619	5	567.13
2012-11-26	112,883	112,883	112,883	112,883	1	544.30
2012-11-22	114,394	114,394	114,394	114,394	1	551.58
2012-11-21	118,929	118,929	115,401	115,401	3	556.44
2012-11-20	113,387	115,907	113,387	115,907	2	558.88
2012-11-19	113,690	119,232	113,690	116,411	9	561.31
2012-11-16	104,517	107,641	104,517	107,641	11	519.02
2012-11-15	104,316	104,316	104,316	104,316	2	502.99
2012-11-13	106,130	106,534	104,416	106,534	6	513.68
2012-11-12	107,037	107,037	106,835	106,937	5	515.63
2012-11-09	110,362	111,876	110,362	111,876	2	539.44
2012-11-08	115,907	115,907	109,355	109,355	13	527.28
2012-11-07	116,411	116,915	115,907	116,915	10	563.74
2012-11-06	115,907	116,915	115,907	116,915	10	563.74
2012-11-05	116,108	117,721	116,108	116,411	8	561.31
2012-11-02	112,379	114,394	112,379	114,394	8	551.58
2012-11-01	109,959	111,876	109,959	111,876	8	539.44
2012-10-31	111,876	112,379	110,362	110,362	7	532.14
2012-10-30	109,052	112,379	108,952	112,379	9	541.87
2012-10-29	107,541	109,355	107,541	108,952	4	525.34
2012-10-26	110,362	110,362	109,859	109,859	2	529.71
2012-10-25	110,262	110,969	110,262	110,666	6	533.61
2012-10-24	109,959	111,773	109,859	111,773	6	538.94
2012-10-22	107,944	109,758	107,944	109,758	3	529.23
2012-10-19	111,169	111,169	110,969	110,969	4	535.07
2012-10-17	104,517	110,866	104,517	110,866	7	534.57
2012-10-16	103,812	106,030	103,812	104,820	5	505.42
2012-10-15	105,323	105,323	103,006	103,812	3	500.56
2012-10-12	106,534	106,634	103,309	103,309	24	498.13
2012-10-11	103,812	105,123	103,812	103,913	13	501.04
2012-10-10	106,534	106,534	104,820	105,123	7	506.88
2012-10-09	107,340	110,565	105,020	106,534	14	513.68
2012-10-05	106,331	108,145	106,331	107,138	8	516.59
2012-10-04	107,844	110,866	107,138	107,944	7	520.48
2012-10-03	113,991	115,401	110,866	110,866	6	534.57
2012-10-02	112,480	115,907	112,379	115,907	6	558.88
2012-10-01	114,394	114,394	114,394	114,394	1	551.58
2012-09-28	111,673	120,743	111,673	115,401	7	556.44
2012-09-27	109,154	113,790	109,154	111,069	5	535.55
2012-09-26	112,883	113,890	110,866	110,866	16	534.57
2012-09-25	114,093	114,093	105,827	110,766	33	534.09
2012-09-24	115,907	115,907	114,093	114,093	37	550.13
2012-09-21	120,946	122,457	118,929	118,929	15	573.45
2012-09-20	122,961	122,961	122,054	122,054	3	588.52
2012-09-19	123,970	123,970	123,970	123,970	6	597.75
2012-09-18	122,457	123,970	122,457	123,970	4	597.75
2012-09-14	125,482	125,985	123,567	123,567	8	595.81
2012-09-13	123,970	123,970	122,760	123,868	5	597.26
2012-09-12	126,389	126,389	123,970	124,474	9	600.18
2012-09-11	122,154	123,768	122,154	123,768	4	596.78
2012-09-10	122,961	123,768	122,961	123,768	3	596.78
2012-09-07	122,961	123,970	122,961	122,961	12	592.89
2012-09-06	123,970	123,970	122,961	123,465	12	595.32
2012-09-05	123,264	123,868	122,961	123,061	17	593.37
2012-09-04	123,465	124,978	123,164	124,071	13	598.24
2012-09-03	123,970	123,970	122,961	123,970	8	597.75
2012-08-31	126,086	126,086	122,961	123,061	24	593.37
2012-08-30	126,993	128,506	126,993	127,093	4	612.81
2012-08-29	126,993	129,009	126,993	126,993	6	612.33
2012-08-28	129,009	129,009	128,000	128,000	9	617.19
2012-08-27	130,723	132,032	130,017	130,017	8	626.91
2012-08-24	131,024	132,738	130,117	132,738	6	640.03
2012-08-23	134,552	134,552	131,024	132,838	17	640.51
2012-08-22	132,032	132,939	131,024	132,032	9	636.63
2012-08-21	129,210	129,210	129,009	129,009	4	622.05
2012-08-17	131,024	131,024	129,210	129,210	6	623.02
2012-08-16	131,024	131,024	128,000	131,024	18	631.77
2012-08-15	130,217	130,217	129,009	129,009	21	622.05
2012-08-14	130,824	132,939	129,009	132,939	7	641
2012-08-10	129,110	129,110	129,110	129,110	2	622.54
2012-08-09	129,009	130,017	128,807	130,017	4	626.91
2012-08-08	130,017	131,024	130,017	130,521	4	629.34
2012-08-07	128,000	130,017	128,000	130,017	2	626.91
2012-08-06	130,217	130,217	130,217	130,217	1	627.88
2012-08-03	129,513	130,017	129,513	130,017	6	626.91
2012-08-02	133,242	133,444	131,024	132,032	14	636.63
2012-08-01	132,234	132,234	131,024	131,024	3	631.77
2012-07-31	132,032	132,032	132,032	132,032	2	636.63
2012-07-30	131,731	135,559	131,630	134,048	6	646.35
2012-07-27	132,032	132,032	131,024	131,024	4	631.77
2012-07-26	131,024	133,846	131,024	131,528	17	634.20
2012-07-25	125,985	129,916	125,985	125,985	18	607.47
2012-07-24	129,310	129,310	125,985	127,699	14	615.73
2012-07-23	141,405	141,405	129,009	129,916	51	626.42
2012-07-20	143,119	143,119	141,305	141,405	8	681.82
2012-07-19	143,723	147,050	143,723	147,050	16	709.04
2012-07-18	143,623	154,710	143,623	143,723	68	693
2012-07-17	138,180	146,143	137,777	143,119	27	690.09
2012-07-13	137,073	138,080	136,569	137,980	10	665.31
2012-07-12	138,584	138,584	136,467	136,669	13	658.99
2012-07-11	139,794	140,095	137,073	139,087	13	670.65
2012-07-10	143,119	145,136	140,095	140,095	23	675.51
2012-07-09	143,825	146,143	143,623	146,143	10	704.67
2012-07-06	146,143	146,143	142,212	143,623	30	692.52
2012-07-05	145,840	151,182	145,437	147,151	29	709.53
2012-07-04	156,221	156,221	151,182	152,190	10	733.82
2012-07-03	157,229	157,229	153,400	153,400	19	739.66
2012-07-02	161,260	161,766	157,331	157,532	27	759.58
2012-06-29	156,625	157,229	154,004	155,414	38	749.37
2012-06-28	155,214	168,316	154,710	160,656	126	774.65
2012-06-27	160,153	160,153	151,383	151,383	73	729.93
2012-06-26	173,355	176,379	153,703	160,253	242	772.70
2012-06-25	149,268	165,292	147,151	165,292	133	797
2012-06-22	131,125	137,980	130,320	135,056	27	651.21
2012-06-21	132,134	134,855	131,024	133,141	34	641.97
2012-06-20	133,846	134,552	131,024	134,452	24	648.30
2012-06-19	137,777	138,080	130,017	133,846	48	645.37
2012-06-18	135,056	146,344	135,056	138,887	70	669.68
2012-06-15	134,048	134,955	130,017	134,955	15	650.72
2012-06-14	130,017	137,576	130,017	137,073	31	660.93
2012-06-13	130,117	131,024	129,009	129,009	14	622.05
2012-06-12	132,032	132,032	130,117	130,117	9	627.39
2012-06-11	131,024	133,948	131,024	133,846	4	645.37
2012-06-08	127,496	130,117	126,589	129,110	39	622.54
2012-06-07	139,087	142,112	134,249	136,063	35	656.06
2012-06-06	122,961	140,095	122,961	132,638	56	639.55
2012-06-05	123,061	124,372	122,961	122,961	11	592.89
2012-06-04	130,017	131,024	124,978	124,978	8	602.61
2012-06-01	125,078	132,032	122,961	130,017	25	626.91
2012-05-31	131,125	131,125	130,117	130,924	11	631.29
2012-05-30	133,948	133,948	131,528	131,528	8	634.20
2012-05-29	131,024	131,125	131,024	131,125	4	632.25
2012-05-28	132,537	138,281	130,217	130,217	29	627.88
2012-05-25	129,210	134,955	129,210	132,032	31	636.63
2012-05-24	134,048	134,048	128,000	129,210	23	623.02
2012-05-23	135,762	135,762	131,024	131,024	15	631.77
2012-05-22	136,166	139,894	135,559	135,660	19	654.12
2012-05-21	138,887	139,087	135,863	135,863	20	655.10
2012-05-18	140,398	145,136	138,281	145,136	18	699.81
2012-05-17	138,080	148,058	138,080	145,136	22	699.81
2012-05-16	142,816	142,816	135,359	141,104	24	680.37
2012-05-15	144,126	146,143	124,574	144,126	57	694.94
2012-05-14	148,158	149,065	144,126	144,126	33	694.94
2012-05-11	160,857	160,857	156,121	156,121	12	752.78
2012-05-10	155,214	160,757	155,214	160,757	28	775.13
2012-05-09	165,292	169,323	161,260	163,277	14	787.28
2012-05-08	170,333	173,355	164,284	167,309	16	806.72
2012-05-07	180,411	180,411	166,301	166,301	20	801.86
2012-05-02	175,169	176,379	174,665	176,379	13	850.46
2012-05-01	179,404	179,404	175,372	175,372	9	845.60
2012-04-27	181,418	185,450	179,404	179,404	19	865.04
2012-04-26	181,418	186,457	174,868	184,443	30	889.34
2012-04-25	178,900	180,814	177,286	178,394	12	860.17
2012-04-24	181,621	182,426	172,548	174,868	57	843.17
2012-04-23	182,426	184,543	180,511	183,939	36	886.91
2012-04-20	185,450	186,357	181,418	184,443	28	889.34
2012-04-19	186,457	186,457	183,939	185,450	16	894.20
2012-04-18	183,435	188,374	183,435	184,643	38	890.31
2012-04-17	181,418	183,032	181,418	182,628	17	880.59
2012-04-16	182,931	182,931	180,411	181,822	12	876.70
2012-04-13	183,535	184,946	181,721	184,946	12	891.77
2012-04-12	181,519	183,435	178,394	182,426	29	879.62
2012-04-11	182,426	182,426	180,511	182,325	35	879.13
2012-04-10	185,047	186,257	183,032	183,032	49	882.54
2012-04-09	187,970	187,970	183,232	187,467	87	903.92
2012-04-06	192,606	196,034	192,506	196,034	17	945.23
2012-04-05	192,807	193,513	192,303	193,513	22	933.07
2012-04-04	198,452	201,576	196,537	198,552	25	957.37
2012-04-03	201,073	203,087	199,459	199,459	39	961.74
2012-04-02	204,601	204,601	200,065	200,366	37	966.12
2012-03-30	200,669	206,615	200,669	202,684	21	977.29
2012-03-29	198,552	202,584	198,552	199,762	8	963.21
2012-03-28	197,545	200,569	191,498	198,855	87	958.83
2012-03-27	201,576	201,576	197,545	197,545	37	952.52
2012-03-26	201,576	204,601	201,476	201,576	21	971.95
2012-03-23	205,608	205,608	201,677	202,080	28	974.38
2012-03-22	205,708	210,043	201,576	205,809	58	992.36
2012-03-21	208,632	208,632	204,097	205,708	65	991.88
2012-03-19	196,537	210,244	194,824	205,508	146	990.91
2012-03-16	197,545	201,376	193,716	195,327	63	941.82
2012-03-15	205,104	205,608	197,545	200,569	104	967.10
2012-03-14	217,500	217,500	204,801	206,415	222	995.28
2012-03-13	190,692	223,749	190,692	212,764	1,034	1,025.90
2012-03-12	192,002	194,420	189,582	189,885	49	915.58
2012-03-09	192,405	192,405	188,474	192,002	35	925.79
2012-03-08	183,435	192,405	183,435	188,574	43	909.26
2012-03-07	183,232	184,946	182,426	183,032	35	882.54
2012-03-06	185,350	188,071	183,232	187,264	44	902.94
2012-03-05	189,481	189,481	184,543	186,963	15	901.49
2012-03-02	188,474	190,086	185,653	190,086	57	916.55
2012-03-01	197,545	197,545	191,498	191,900	65	925.30
2012-02-29	201,476	201,476	199,359	199,459	33	961.74
2012-02-28	200,065	203,591	199,562	201,476	75	971.47
2012-02-27	204,498	206,515	202,987	203,693	52	982.16
2012-02-24	202,180	202,987	200,065	202,080	48	974.38
2012-02-23	204,601	207,623	202,080	202,584	80	976.81
2012-02-22	199,259	210,344	199,259	205,104	165	988.96
2012-02-21	193,716	198,048	193,716	195,227	52	941.34
2012-02-20	199,762	200,266	192,807	195,327	53	941.82
2012-02-17	196,537	200,266	193,613	197,948	60	954.46
2012-02-16	195,731	199,459	192,506	193,513	61	933.07
2012-02-15	201,576	201,576	193,009	195,731	179	943.77
2012-02-14	211,757	214,175	206,716	210,344	123	1,014.23
2012-02-13	218,206	218,206	211,757	213,671	111	1,030.27
2012-02-10	217,703	217,903	206,615	213,167	188	1,027.84
2012-02-09	226,270	226,773	217,703	219,214	173	1,057
2012-02-08	212,664	239,876	212,664	223,749	723	1,078.86
2012-02-07	215,686	226,673	205,205	210,647	257	1,015.69
2012-02-06	203,087	228,387	203,087	213,067	455	1,027.36
2012-02-03	209,136	214,175	199,562	202,887	273	978.27
2012-02-02	208,429	235,643	198,351	206,515	1,174	995.77
2012-02-01	175,272	213,468	173,355	213,468	957	1,029.29
2012-01-31	171,340	176,379	171,340	173,154	79	834.91
2012-01-30	167,409	169,827	167,309	167,712	39	808.67
2012-01-27	168,416	176,076	168,416	170,030	75	819.84
2012-01-26	167,309	170,333	165,292	168,416	44	812.06
2012-01-25	173,054	176,279	166,805	167,812	112	809.15
2012-01-24	172,348	182,729	167,309	169,022	309	814.98
2012-01-23	161,463	164,284	160,757	163,377	60	787.77
2012-01-20	161,260	161,260	157,431	157,431	22	759.10
2012-01-19	161,260	165,192	160,253	161,260	87	777.56
2012-01-18	153,197	171,340	153,197	156,827	204	756.18
2012-01-17	152,693	152,693	148,158	148,965	50	718.27
2012-01-16	154,206	155,214	152,693	152,693	8	736.25
2012-01-13	153,500	154,206	153,500	154,206	13	743.55
2012-01-12	152,190	158,238	151,586	153,197	43	738.68
2012-01-11	161,260	161,260	153,803	154,307	62	744.03
2012-01-10	169,827	170,937	151,182	161,260	72	777.56
2012-01-06	170,333	174,365	163,074	165,796	98	799.43
2012-01-05	174,565	179,404	168,013	170,333	138	821.31
2012-01-04	161,866	180,108	157,229	173,961	194	838.80

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 [2012年度]

1711 (株)SDSホールディングスの時系列データ [2012年度]