1711 (株)SDSホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 400 | 410 | 398 | 409 | 52,900 | 409 |
| 2022-05-19 | 401 | 401 | 394 | 400 | 26,500 | 400 |
| 2022-05-18 | 397 | 413 | 397 | 407 | 25,400 | 407 |
| 2022-05-17 | 399 | 399 | 382 | 393 | 52,400 | 393 |
| 2022-05-16 | 394 | 417 | 390 | 399 | 115,700 | 399 |
| 2022-05-13 | 375 | 396 | 375 | 386 | 106,100 | 386 |
| 2022-05-12 | 405 | 413 | 397 | 397 | 62,200 | 397 |
| 2022-05-11 | 403 | 409 | 395 | 408 | 48,600 | 408 |
| 2022-05-10 | 421 | 423 | 403 | 405 | 52,000 | 405 |
| 2022-05-09 | 410 | 420 | 406 | 413 | 49,500 | 413 |
| 2022-05-06 | 415 | 424 | 405 | 418 | 58,100 | 418 |
| 2022-05-02 | 395 | 422 | 395 | 419 | 119,600 | 419 |
| 2022-04-28 | 392 | 398 | 387 | 397 | 51,200 | 397 |
| 2022-04-27 | 375 | 401 | 368 | 391 | 193,800 | 391 |
| 2022-04-26 | 407 | 418 | 403 | 407 | 64,300 | 407 |
| 2022-04-25 | 418 | 420 | 407 | 410 | 96,700 | 410 |
| 2022-04-22 | 434 | 434 | 420 | 424 | 62,200 | 424 |
| 2022-04-21 | 454 | 461 | 432 | 441 | 126,000 | 441 |
| 2022-04-20 | 442 | 469 | 441 | 455 | 128,400 | 455 |
| 2022-04-19 | 478 | 478 | 436 | 442 | 156,000 | 442 |
| 2022-04-18 | 471 | 479 | 460 | 470 | 41,200 | 470 |
| 2022-04-15 | 480 | 485 | 461 | 478 | 111,800 | 478 |
| 2022-04-14 | 497 | 505 | 478 | 481 | 99,000 | 481 |
| 2022-04-13 | 470 | 498 | 470 | 498 | 121,600 | 498 |
| 2022-04-12 | 495 | 495 | 461 | 470 | 147,400 | 470 |
| 2022-04-11 | 540 | 543 | 491 | 495 | 201,100 | 495 |
| 2022-04-08 | 565 | 584 | 541 | 549 | 150,300 | 549 |
| 2022-04-07 | 560 | 569 | 541 | 561 | 125,900 | 561 |
| 2022-04-06 | 572 | 605 | 560 | 566 | 167,900 | 566 |
| 2022-04-05 | 560 | 582 | 539 | 577 | 287,600 | 577 |
| 2022-04-04 | 551 | 560 | 531 | 550 | 228,200 | 550 |
| 2022-04-01 | 590 | 610 | 529 | 550 | 821,200 | 550 |
| 2022-03-31 | 585 | 635 | 574 | 625 | 864,100 | 625 |
| 2022-03-30 | 565 | 584 | 519 | 579 | 583,700 | 579 |
| 2022-03-29 | 560 | 580 | 540 | 555 | 379,800 | 555 |
| 2022-03-28 | 520 | 564 | 520 | 557 | 417,000 | 557 |
| 2022-03-25 | 470 | 510 | 465 | 510 | 220,800 | 510 |
| 2022-03-24 | 483 | 485 | 457 | 474 | 134,800 | 474 |
| 2022-03-23 | 500 | 503 | 485 | 493 | 109,300 | 493 |
| 2022-03-22 | 483 | 504 | 479 | 502 | 119,500 | 502 |
| 2022-03-18 | 461 | 484 | 455 | 480 | 106,700 | 480 |
| 2022-03-17 | 480 | 491 | 467 | 468 | 105,000 | 468 |
| 2022-03-16 | 474 | 499 | 473 | 496 | 74,600 | 496 |
| 2022-03-15 | 482 | 485 | 465 | 472 | 94,800 | 472 |
| 2022-03-14 | 480 | 504 | 463 | 490 | 249,000 | 490 |
| 2022-03-11 | 450 | 494 | 443 | 480 | 355,400 | 480 |
| 2022-03-10 | 421 | 453 | 421 | 442 | 180,800 | 442 |
| 2022-03-09 | 410 | 428 | 384 | 413 | 389,600 | 413 |
| 2022-03-08 | 410 | 435 | 403 | 409 | 460,500 | 409 |
| 2022-03-07 | 466 | 467 | 404 | 415 | 585,100 | 415 |
| 2022-03-04 | 575 | 586 | 495 | 500 | 976,600 | 500 |
| 2022-03-03 | 680 | 693 | 576 | 595 | 1,712,600 | 595 |
| 2022-03-02 | 628 | 726 | 609 | 726 | 1,287,500 | 726 |
| 2022-03-01 | 641 | 650 | 611 | 626 | 78,900 | 626 |
| 2022-02-28 | 640 | 660 | 626 | 651 | 226,500 | 651 |
| 2022-02-25 | 608 | 643 | 607 | 643 | 225,200 | 643 |
| 2022-02-24 | 589 | 603 | 588 | 603 | 29,300 | 603 |
| 2022-02-22 | 594 | 602 | 591 | 596 | 21,000 | 596 |
| 2022-02-21 | 599 | 632 | 590 | 607 | 92,300 | 607 |
| 2022-02-18 | 601 | 630 | 594 | 609 | 47,400 | 609 |
| 2022-02-17 | 605 | 607 | 585 | 591 | 31,100 | 591 |
| 2022-02-16 | 591 | 604 | 590 | 602 | 36,700 | 602 |
| 2022-02-15 | 605 | 605 | 575 | 581 | 41,400 | 581 |
| 2022-02-14 | 577 | 613 | 565 | 605 | 70,200 | 605 |
| 2022-02-10 | 613 | 613 | 594 | 596 | 33,700 | 596 |
| 2022-02-09 | 602 | 625 | 592 | 613 | 47,000 | 613 |
| 2022-02-08 | 610 | 616 | 585 | 602 | 56,000 | 602 |
| 2022-02-07 | 618 | 624 | 596 | 612 | 46,700 | 612 |
| 2022-02-04 | 606 | 640 | 603 | 622 | 203,800 | 622 |
| 2022-02-03 | 572 | 618 | 563 | 613 | 205,500 | 613 |
| 2022-02-02 | 516 | 574 | 509 | 562 | 59,700 | 562 |
| 2022-02-01 | 561 | 561 | 506 | 510 | 50,700 | 510 |
| 2022-01-31 | 517 | 560 | 516 | 558 | 45,500 | 558 |
| 2022-01-28 | 508 | 520 | 507 | 517 | 23,900 | 517 |
| 2022-01-27 | 548 | 548 | 489 | 508 | 85,300 | 508 |
| 2022-01-26 | 585 | 585 | 542 | 554 | 60,400 | 554 |
| 2022-01-25 | 590 | 599 | 574 | 590 | 64,000 | 590 |
| 2022-01-24 | 600 | 624 | 573 | 597 | 194,100 | 597 |
| 2022-01-21 | 550 | 612 | 540 | 595 | 228,900 | 595 |
| 2022-01-20 | 530 | 569 | 530 | 552 | 113,600 | 552 |
| 2022-01-19 | 533 | 538 | 502 | 538 | 81,300 | 538 |
| 2022-01-18 | 525 | 555 | 515 | 533 | 150,300 | 533 |
| 2022-01-17 | 485 | 549 | 485 | 531 | 269,000 | 531 |
| 2022-01-14 | 483 | 488 | 472 | 485 | 48,000 | 485 |
| 2022-01-13 | 477 | 483 | 465 | 483 | 39,000 | 483 |
| 2022-01-12 | 464 | 483 | 455 | 483 | 70,400 | 483 |
| 2022-01-11 | 445 | 460 | 432 | 460 | 42,800 | 460 |
| 2022-01-07 | 439 | 466 | 431 | 439 | 72,200 | 439 |
| 2022-01-06 | 421 | 436 | 412 | 429 | 15,900 | 429 |
| 2022-01-05 | 417 | 436 | 398 | 427 | 59,300 | 427 |
| 2022-01-04 | 408 | 414 | 403 | 409 | 11,200 | 409 |
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
