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
2022-12-08	406	410	401	403	53,800	403
2022-12-07	403	416	403	408	43,400	408
2022-12-06	410	415	402	409	116,000	409
2022-12-05	432	432	411	417	102,900	417
2022-12-02	432	436	422	425	127,700	425
2022-12-01	442	464	436	438	185,200	438
2022-11-30	455	455	426	426	148,300	426
2022-11-29	460	460	446	447	148,400	447
2022-11-28	472	478	460	460	150,300	460
2022-11-25	452	479	446	477	297,200	477
2022-11-24	440	457	436	454	171,600	454
2022-11-22	454	461	426	444	237,100	444
2022-11-21	428	454	426	446	205,700	446
2022-11-18	412	428	409	422	111,700	422
2022-11-17	405	414	403	409	55,500	409
2022-11-16	416	416	401	407	66,500	407
2022-11-15	404	416	389	408	114,200	408
2022-11-14	420	426	411	411	104,300	411
2022-11-11	423	426	411	418	82,800	418
2022-11-10	423	423	402	416	62,200	416
2022-11-09	418	428	418	422	31,800	422
2022-11-08	414	433	413	424	71,200	424
2022-11-07	410	415	407	412	42,700	412
2022-11-04	403	416	400	410	44,500	410
2022-11-02	407	408	403	408	33,500	408
2022-11-01	407	414	406	407	49,500	407
2022-10-31	412	412	401	405	22,300	405
2022-10-28	412	412	399	407	25,400	407
2022-10-27	405	410	402	408	20,300	408
2022-10-26	405	413	398	402	61,500	402
2022-10-25	398	409	391	399	88,300	399
2022-10-24	408	408	390	390	63,300	390
2022-10-21	397	409	393	403	36,100	403
2022-10-20	397	402	393	397	40,500	397
2022-10-19	402	415	395	403	91,100	403
2022-10-18	398	399	390	398	34,100	398
2022-10-17	386	394	383	391	46,100	391
2022-10-14	384	392	383	390	87,900	390
2022-10-13	384	385	375	376	68,200	376
2022-10-12	384	389	380	384	37,600	384
2022-10-11	386	388	379	384	60,000	384
2022-10-07	390	393	386	387	63,800	387
2022-10-06	391	404	391	393	65,800	393
2022-10-05	407	413	393	395	79,000	395
2022-10-04	398	415	397	405	148,500	405
2022-10-03	378	395	376	391	128,000	391
2022-09-30	387	394	381	385	71,800	385
2022-09-29	399	408	391	393	112,200	393
2022-09-28	399	402	381	391	203,400	391
2022-09-27	400	413	400	402	84,000	402
2022-09-26	408	413	395	398	180,000	398
2022-09-22	410	424	403	416	130,700	416
2022-09-21	424	427	406	417	268,200	417
2022-09-20	438	450	427	428	227,100	428
2022-09-16	465	467	444	445	206,700	445
2022-09-15	458	475	456	469	150,300	469
2022-09-14	448	466	445	455	193,600	455
2022-09-13	481	487	459	468	379,000	468
2022-09-12	450	475	444	471	377,000	471
2022-09-09	425	446	424	443	136,900	443
2022-09-08	425	436	424	424	78,200	424
2022-09-07	441	441	422	425	157,200	425
2022-09-06	436	447	435	435	66,100	435
2022-09-05	430	445	422	435	127,300	435
2022-09-02	446	446	431	435	190,700	435
2022-09-01	455	456	445	445	125,900	445
2022-08-31	454	457	441	455	142,000	455
2022-08-30	461	468	452	453	141,700	453
2022-08-29	450	465	444	460	207,600	460
2022-08-26	465	474	452	454	259,000	454
2022-08-25	479	482	465	465	517,800	465
2022-08-24	455	515	445	499	866,400	499
2022-08-23	441	456	436	447	127,200	447
2022-08-22	464	464	441	441	313,500	441
2022-08-19	476	494	468	469	313,800	469
2022-08-18	501	507	472	478	530,200	478
2022-08-17	503	529	480	501	1,241,100	501
2022-08-16	442	494	435	477	707,600	477
2022-08-15	462	462	422	441	486,600	441
2022-08-12	463	476	456	470	186,900	470
2022-08-10	465	470	456	457	113,600	457
2022-08-09	470	473	454	468	234,000	468
2022-08-08	489	489	462	469	328,000	469
2022-08-05	505	509	487	487	239,500	487
2022-08-04	508	517	488	514	330,700	514
2022-08-03	513	515	509	509	115,300	509
2022-08-02	520	525	510	516	183,400	516
2022-08-01	537	537	522	525	181,800	525
2022-07-29	530	558	524	531	490,100	531
2022-07-28	509	540	509	534	387,300	534
2022-07-27	521	530	505	506	220,700	506
2022-07-26	520	531	510	520	222,000	520
2022-07-25	509	535	500	523	520,900	523
2022-07-22	545	545	510	511	416,200	511
2022-07-21	533	556	530	538	332,900	538
2022-07-20	555	561	530	538	301,600	538
2022-07-19	539	550	529	547	229,400	547
2022-07-15	541	546	526	538	422,400	538
2022-07-14	567	579	547	556	491,600	556
2022-07-13	542	580	531	562	698,100	562
2022-07-12	542	553	493	544	932,000	544
2022-07-11	551	579	547	554	544,000	554
2022-07-08	560	586	534	550	1,137,900	550
2022-07-07	580	611	550	566	1,218,000	566
2022-07-06	521	620	514	600	1,850,400	600
2022-07-05	594	605	541	541	1,435,900	541
2022-07-04	663	703	603	641	3,969,600	641
2022-07-01	596	633	566	603	2,574,200	603
2022-06-30	545	595	532	581	3,205,800	581
2022-06-29	507	525	480	507	959,100	507
2022-06-28	466	508	447	506	866,300	506
2022-06-27	429	480	423	466	773,500	466
2022-06-24	431	431	412	416	141,600	416
2022-06-23	435	448	418	429	333,600	429
2022-06-22	422	452	403	415	498,200	415
2022-06-21	398	429	398	418	171,600	418
2022-06-20	415	417	382	392	154,700	392
2022-06-17	414	421	389	410	171,900	410
2022-06-16	416	431	415	422	74,300	422
2022-06-15	420	426	408	413	87,600	413
2022-06-14	417	421	404	412	88,800	412
2022-06-13	461	461	420	425	182,400	425
2022-06-10	438	455	430	453	142,300	453
2022-06-09	418	442	418	435	90,800	435
2022-06-08	403	423	401	422	114,200	422
2022-06-07	400	404	393	398	59,600	398
2022-06-06	409	409	393	400	65,600	400
2022-06-03	396	412	393	404	70,300	404
2022-06-02	402	404	389	398	39,900	398
2022-06-01	400	401	393	401	34,500	401
2022-05-31	390	404	384	400	85,700	400
2022-05-30	361	389	361	388	88,900	388
2022-05-27	377	380	352	369	89,900	369
2022-05-26	375	383	366	376	59,300	376
2022-05-25	380	384	368	372	81,500	372
2022-05-24	376	387	367	380	110,300	380
2022-05-23	416	416	377	381	262,200	381
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

1711 (株)SDSホールディングス の時系列データ [2022年度]

1711 (株)SDSホールディングスの時系列データ [2022年度]