1. HOME >
  2. 株価時系列 >
  3. 1711 >
  4. 2006年

1711 (株)SDSホールディングス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29312,442317,484310,428311,43581,501.67
2006-12-28317,484322,523312,442322,523181,555.13
2006-12-27312,442328,569312,442322,523171,555.13
2006-12-26319,498319,498314,459316,474281,525.96
2006-12-25327,562328,569318,491328,569151,584.28
2006-12-22355,783355,783342,681347,720131,676.62
2006-12-21356,790356,790351,751355,78391,715.50
2006-12-20350,742354,773337,640353,766191,705.78
2006-12-19352,759353,766339,656352,759231,700.92
2006-12-18342,681352,759332,601352,759251,700.92
2006-12-15332,601344,695332,601342,681131,652.33
2006-12-14317,484337,640317,484337,640191,628.02
2006-12-13332,601332,601320,506322,523241,555.13
2006-12-12327,562337,640327,562337,640261,628.02
2006-12-11333,608347,720328,569347,720211,676.62
2006-12-08352,759352,759347,720348,727351,681.48
2006-12-07354,773354,773352,759352,75961,700.92
2006-12-06357,798357,798355,783357,79851,725.22
2006-12-05352,759361,829352,759354,773241,710.63
2006-12-04362,837362,837352,759353,76681,705.78
2006-12-01373,924373,924363,846363,84681,754.38
2006-11-30358,805382,995358,805373,924161,802.97
2006-11-29365,861366,868356,790356,79061,720.36
2006-11-27366,868366,868366,868366,86811,768.95
2006-11-24351,751366,868351,751366,86891,768.95
2006-11-22341,671350,742338,649350,742301,691.19
2006-11-21392,065392,065351,751351,751301,696.06
2006-11-20412,223412,223402,145402,14561,939.05
2006-11-17414,240414,240414,240414,24011,997.37
2006-11-16398,114398,114394,082394,08271,900.17
2006-11-15398,114403,153394,082403,15391,943.91
2006-11-14394,082395,089393,075393,07561,895.31
2006-11-13403,153403,153393,075393,07541,895.31
2006-11-10404,160404,160404,160404,16021,948.76
2006-11-09413,231413,231393,075403,15361,943.91
2006-11-08433,389433,389398,114398,114151,919.61
2006-11-07418,272418,272418,272418,27212,016.81
2006-11-06418,272418,272417,262417,26262,011.94
2006-11-02443,469443,469443,469443,46932,138.30
2006-11-01433,389438,428433,389438,42842,114
2006-10-31443,469443,469423,311423,31132,041.11
2006-10-30428,350428,350428,350428,35022,065.40
2006-10-27441,452441,452441,452441,45222,128.58
2006-10-26450,522450,522441,452450,522102,172.31
2006-10-25452,539452,539451,530451,53032,177.17
2006-10-24439,437448,508439,437448,50862,162.60
2006-10-23434,396434,396433,389433,389102,089.70
2006-10-20450,522450,522434,396434,39692,094.55
2006-10-19441,452453,547434,396445,484172,148.02
2006-10-18415,247431,374412,223431,37492,079.98
2006-10-17433,389433,389415,247415,247142,002.22
2006-10-16445,484448,508422,303428,350132,065.40
2006-10-13419,279422,303404,160410,208231,977.93
2006-10-12391,058403,153390,050394,082191,900.17
2006-10-11423,311424,318392,065394,082291,900.17
2006-10-10443,469445,484423,311423,311672,041.11
2006-10-06503,941503,941473,705473,705332,284.09
2006-10-05497,894503,941490,839503,941152,429.88
2006-10-04517,043517,043504,948504,948152,434.74
2006-10-03527,121527,121517,043523,09162,522.22
2006-10-02516,036534,177516,036521,075102,512.50
2006-09-29533,169543,247514,019526,114272,536.80
2006-09-28524,099526,114524,099526,11462,536.80
2006-09-27524,099524,099516,036516,03682,488.20
2006-09-26553,328553,328508,980514,019242,478.48
2006-09-25547,279559,374529,138534,177212,575.68
2006-09-22565,422567,437564,413567,43732,736.05
2006-09-21590,619590,619559,374564,413142,721.47
2006-09-20602,712602,712571,469591,62772,852.69
2006-09-19561,391603,722561,391584,57182,818.66
2006-09-15557,359584,571554,335584,571102,818.66
2006-09-14579,532586,588576,508586,58882,828.39
2006-09-13604,729604,729586,588586,588112,828.39
2006-09-12594,651601,705584,571601,705102,901.28
2006-09-11604,729604,729604,729604,72912,915.86
2006-09-08608,761614,807607,753609,76882,940.16
2006-09-07620,855620,855604,729614,80752,964.45
2006-09-06655,123655,123618,839618,839182,983.90
2006-09-05593,642615,816593,642615,816152,969.32
2006-09-04587,595597,673584,571592,634192,857.54
2006-09-01634,965634,965584,571587,595562,833.24
2006-08-31637,989655,123635,972635,972153,066.51
2006-08-30645,045656,130637,989637,98963,076.23
2006-08-29640,004645,045614,807645,045133,110.25
2006-08-28665,201665,201645,045645,04593,110.25
2006-08-25704,510705,517666,210679,313223,275.49
2006-08-24705,517705,517646,052689,391563,324.08
2006-08-23750,872754,904726,683727,690443,508.75
2006-08-22733,738804,288707,532723,6582313,489.31
2006-08-21685,359705,517675,281703,5001843,392.11
2006-08-18587,595604,729577,515604,7291182,915.86
2006-08-17514,019534,177508,980527,1212202,541.65
2006-08-15690,398698,461690,398695,43973,353.24
2006-08-14695,439695,439675,281675,28153,256.05
2006-08-10704,510704,510699,469699,46963,372.67
2006-08-09680,320680,320680,320680,32013,280.34
2006-08-08690,398690,398690,398690,39813,328.94
2006-08-04698,461703,500690,398690,398153,328.94
2006-08-03698,461703,500690,398690,39893,328.94
2006-08-02695,439695,439680,320681,32743,285.20
2006-08-01685,359705,517677,296688,38383,319.22
2006-07-31689,391696,447681,327681,32743,285.20
2006-07-28675,281687,376671,249687,37663,314.36
2006-07-27658,147675,281655,123675,28153,256.05
2006-07-26686,366703,500676,288685,359113,304.64
2006-07-25706,525714,588686,366686,366143,309.49
2006-07-24650,084651,091650,084651,09143,139.41
2006-07-21660,162660,162660,162660,16213,183.15
2006-07-20680,320698,461670,242678,303173,270.62
2006-07-19665,201665,201656,130660,162133,183.15
2006-07-18670,242682,335665,201665,20193,207.44
2006-07-14668,225684,352668,225670,24283,231.75
2006-07-13685,359696,447685,359688,383103,319.22
2006-07-12697,454697,454695,439695,43933,353.24
2006-07-11728,697728,697701,486701,486103,382.40
2006-07-10670,242720,636670,242720,63663,474.74
2006-07-07725,675726,683700,478700,478403,377.54
2006-07-06715,595715,595705,517705,517123,401.84
2006-07-05714,588724,666713,580713,58053,440.71
2006-07-04733,738735,753733,738733,73843,537.91
2006-06-30746,841746,841735,753744,82473,591.37
2006-06-29723,658735,753721,644727,69083,508.75
2006-06-28695,439697,454695,439697,45443,362.96
2006-06-27716,605724,666714,588715,59553,450.43
2006-06-26715,595716,605715,595716,60523,455.30
2006-06-23715,595725,675705,517705,51793,401.84
2006-06-22735,753735,753725,675735,75393,547.63
2006-06-21755,911755,911735,753735,75383,547.63
2006-06-20781,108782,116755,911755,911103,644.82
2006-06-19776,069806,305771,030771,030193,717.72
2006-06-16751,880751,880735,753748,855193,610.80
2006-06-15670,242693,422670,242693,422193,343.52
2006-06-14617,831650,084613,800650,084123,134.55
2006-06-13646,052646,052624,887625,894203,017.91
2006-06-12626,902644,036626,902635,97293,066.51
2006-06-09635,972645,045619,848645,045393,110.25
2006-06-08660,162660,162617,831617,831272,979.03
2006-06-07693,422693,422686,366690,39893,328.94
2006-06-06705,517715,595705,517713,580123,440.71
2006-06-05675,281735,753675,281735,753183,547.63
2006-06-02707,532717,612658,147705,517343,401.84
2006-06-01777,077787,155725,675737,770183,557.35
2006-05-31856,699856,699776,069777,077133,746.88
2006-05-30857,707857,707856,699856,699114,130.80
2006-05-29876,857876,857856,699856,699124,130.80
2006-05-26876,857876,857871,818876,85744,228
2006-05-25876,857876,857876,857876,85734,228
2006-05-24866,777897,015866,777876,85754,228
2006-05-23886,935886,935866,777866,77744,179.39
2006-05-22908,101917,171891,974891,974184,300.89
2006-05-19886,935907,093886,935907,09324,373.79
2006-05-18843,597886,935837,549886,935204,276.59
2006-05-17917,171931,283886,935893,991414,310.61
2006-05-16957,488987,724957,488957,488204,616.78
2006-05-15950,432958,495947,410955,471134,607.06
2006-05-12987,724988,731977,646977,646144,713.98
2006-05-111,007,8801,007,8801,007,8801,007,88014,859.77
2006-05-101,038,1201,038,120987,724997,804164,811.17
2006-05-091,028,0401,038,1201,028,0401,028,040114,956.97
2006-05-081,007,8801,028,0401,007,8801,028,04074,956.97
2006-05-02987,7241,005,860987,7241,004,86064,845.18
2006-05-01987,724987,724978,653987,72454,762.57
2006-04-28987,724987,724983,692987,724104,762.57
2006-04-271,003,8501,003,850987,724987,72464,762.57
2006-04-26993,772993,772993,772993,77214,791.73
2006-04-25980,668991,755980,668991,755104,782.01
2006-04-24987,724987,724987,724987,72444,762.57
2006-04-211,006,8701,007,8801,002,8401,002,840104,835.47
2006-04-201,017,9601,017,9601,002,8401,007,880124,859.77
2006-04-191,017,9601,017,9601,007,8801,007,88054,859.77
2006-04-181,000,8301,017,9601,000,8301,017,96054,908.36
2006-04-171,007,8801,028,040997,8041,028,040124,956.97
2006-04-141,028,0401,028,0401,017,9601,017,960124,908.36
2006-04-131,028,0401,038,1201,028,0401,038,12025,005.56
2006-04-121,048,2001,058,2801,038,1201,038,120125,005.56
2006-04-111,028,0401,058,2801,028,0401,058,280185,102.76
2006-04-101,068,3501,068,3501,028,0401,028,040234,956.97
2006-04-071,058,2801,058,2801,038,1201,038,120175,005.56
2006-04-061,088,5101,088,5101,058,2801,058,280135,102.76
2006-04-051,078,4301,088,5101,058,2801,088,510265,248.55
2006-04-041,058,2801,098,5901,058,2801,078,430285,199.95
2006-04-031,078,4301,088,5101,058,2801,078,430465,199.95
2006-03-311,038,1201,068,3501,017,9601,068,350995,151.35
2006-03-30998,8111,007,880998,8111,005,860294,850.04
2006-03-29973,614992,763973,614989,740174,772.29
2006-03-28965,551977,646965,551977,64644,713.98
2006-03-27976,636977,646962,527967,566534,665.37
2006-03-24999,8181,004,860972,607974,621614,699.39
2006-03-231,038,1201,038,120997,804997,804164,811.17
2006-03-221,017,9601,028,040992,7631,028,040334,956.97
2006-03-201,002,8401,017,960992,7631,017,960264,908.36
2006-03-171,005,8601,038,1201,002,8401,002,840374,835.47
2006-03-16997,8041,006,870997,8041,006,87044,854.91
2006-03-15993,7721,017,960993,772999,818164,820.89
2006-03-141,017,9601,017,960993,772993,772274,791.73
2006-03-131,000,8301,017,960994,7791,003,850464,840.33
2006-03-10993,772998,811993,772994,779204,796.59
2006-03-09988,7311,007,880988,731992,76364,786.87
2006-03-081,001,8301,001,830987,724987,724134,762.57
2006-03-071,006,8701,007,880998,811999,81874,820.89
2006-03-061,007,8801,007,880998,811998,811104,816.03
2006-03-031,007,8801,017,960997,804997,804114,811.17
2006-03-021,028,0401,038,1201,028,0401,028,040134,956.97
2006-03-011,017,9601,028,0401,017,9601,017,960104,908.36
2006-02-281,048,2001,048,2001,017,9601,028,04074,956.97
2006-02-271,048,2001,068,3501,048,2001,048,200245,054.16
2006-02-241,017,9601,068,3501,017,9601,028,040244,956.97
2006-02-23989,7401,058,280989,7401,058,280165,102.76
2006-02-221,028,0401,038,1201,028,0401,028,04084,956.97
2006-02-21947,410997,804947,410997,804224,811.17
2006-02-20997,804997,804952,449952,449354,592.48
2006-02-171,058,2801,058,2801,007,8801,017,960284,908.36
2006-02-161,078,4301,078,4301,048,2001,068,35085,151.35
2006-02-151,078,4301,108,6701,068,3501,088,510245,248.55
2006-02-141,088,5101,088,5101,005,8601,068,350485,151.35
2006-02-131,128,8301,128,8301,098,5901,098,590215,297.14
2006-02-101,159,0601,159,0601,138,9101,148,980115,540.13
2006-02-091,179,2201,179,2201,159,0601,169,140185,637.33
2006-02-081,199,3801,209,4601,179,2201,189,300185,734.52
2006-02-071,199,3801,209,4601,179,2201,189,300245,734.52
2006-02-061,169,1401,199,3801,159,0601,199,380225,783.12
2006-02-031,159,0601,159,0601,138,9101,159,060155,588.73
2006-02-021,199,3801,209,4601,179,2201,179,22065,685.93
2006-02-011,209,4601,209,4601,179,2201,179,220195,685.93
2006-01-311,229,6201,229,6201,209,4601,209,46085,831.72
2006-01-301,229,6201,229,6201,199,3801,209,460475,831.72
2006-01-271,179,2201,209,4601,179,2201,189,300475,734.52
2006-01-261,169,1401,199,3801,169,1401,169,140185,637.33
2006-01-251,169,1401,209,4601,159,0601,179,220265,685.93
2006-01-241,189,3001,189,3001,148,9801,169,140155,637.33
2006-01-231,078,4301,189,3001,078,4301,088,510585,248.55
2006-01-201,239,6901,290,0901,199,3801,199,380865,783.12
2006-01-191,098,5901,229,6201,068,3501,219,5401105,880.31
2006-01-181,209,4601,209,4601,048,2001,118,7501575,394.34
2006-01-171,290,0901,340,4801,249,7701,249,7701366,026.10
2006-01-161,310,2501,370,7201,290,0901,360,6401456,560.68
2006-01-131,300,1701,320,3201,290,0901,300,1701056,269.09
2006-01-121,249,7701,300,1701,249,7701,290,0901576,220.50
2006-01-111,229,6201,259,8501,219,5401,249,770696,026.10
2006-01-101,259,8501,269,9301,229,6201,229,6201035,928.92
2006-01-061,179,2201,239,6901,159,0601,229,6202575,928.92
2006-01-051,138,9101,219,5401,118,7501,199,3803185,783.12
2006-01-041,108,6701,118,7501,098,5901,118,750285,394.34

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