1711 (株)SDSホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 79,623 | 79,623 | 79,623 | 79,623 | 3 | 383.92 |
| 2008-12-26 | 77,606 | 77,708 | 77,606 | 77,606 | 7 | 374.20 |
| 2008-12-25 | 80,630 | 80,630 | 73,576 | 78,615 | 10 | 379.06 |
| 2008-12-24 | 81,637 | 84,662 | 80,730 | 80,730 | 12 | 389.26 |
| 2008-12-22 | 80,730 | 80,833 | 80,630 | 80,730 | 4 | 389.26 |
| 2008-12-19 | 82,647 | 82,747 | 81,740 | 82,647 | 5 | 398.50 |
| 2008-12-18 | 84,762 | 84,762 | 82,647 | 82,647 | 6 | 398.50 |
| 2008-12-16 | 83,654 | 89,803 | 83,654 | 89,803 | 4 | 433.01 |
| 2008-12-15 | 81,740 | 89,701 | 81,134 | 89,701 | 6 | 432.52 |
| 2008-12-12 | 81,637 | 81,941 | 80,630 | 81,637 | 5 | 393.63 |
| 2008-12-11 | 91,718 | 91,718 | 91,718 | 91,718 | 1 | 442.24 |
| 2008-12-10 | 91,718 | 91,718 | 91,718 | 91,718 | 1 | 442.24 |
| 2008-12-09 | 81,740 | 91,718 | 81,637 | 91,718 | 11 | 442.24 |
| 2008-12-08 | 78,009 | 81,637 | 78,009 | 81,637 | 8 | 393.63 |
| 2008-12-05 | 85,669 | 85,872 | 85,669 | 85,872 | 3 | 414.05 |
| 2008-12-04 | 87,686 | 87,786 | 87,686 | 87,786 | 2 | 423.28 |
| 2008-12-03 | 89,701 | 89,701 | 88,693 | 88,693 | 2 | 427.66 |
| 2008-12-02 | 88,693 | 88,693 | 88,693 | 88,693 | 1 | 427.66 |
| 2008-11-27 | 92,725 | 92,725 | 90,710 | 90,710 | 5 | 437.38 |
| 2008-11-26 | 90,710 | 90,710 | 90,710 | 90,710 | 5 | 437.38 |
| 2008-11-25 | 91,718 | 91,718 | 90,710 | 91,718 | 6 | 442.24 |
| 2008-11-21 | 89,197 | 89,701 | 88,693 | 88,693 | 5 | 427.66 |
| 2008-11-20 | 90,710 | 91,718 | 89,701 | 89,701 | 8 | 432.52 |
| 2008-11-19 | 96,757 | 96,757 | 96,757 | 96,757 | 1 | 466.54 |
| 2008-11-18 | 106,835 | 106,835 | 100,788 | 100,788 | 2 | 485.98 |
| 2008-11-13 | 113,690 | 113,690 | 113,690 | 113,690 | 7 | 548.19 |
| 2008-11-12 | 114,797 | 114,797 | 114,797 | 114,797 | 1 | 553.52 |
| 2008-11-10 | 120,946 | 120,946 | 116,814 | 116,814 | 6 | 563.25 |
| 2008-11-07 | 116,712 | 122,961 | 115,907 | 122,961 | 4 | 592.89 |
| 2008-11-06 | 117,015 | 119,032 | 116,814 | 116,915 | 15 | 563.74 |
| 2008-11-05 | 113,387 | 127,496 | 113,387 | 127,496 | 2 | 614.76 |
| 2008-10-30 | 107,340 | 107,340 | 107,340 | 107,340 | 4 | 517.57 |
| 2008-10-28 | 88,190 | 88,190 | 87,182 | 87,182 | 4 | 420.37 |
| 2008-10-27 | 98,773 | 98,773 | 97,260 | 97,260 | 7 | 468.97 |
| 2008-10-24 | 98,773 | 98,773 | 98,773 | 98,773 | 1 | 476.26 |
| 2008-10-23 | 120,946 | 120,946 | 110,866 | 110,866 | 2 | 534.57 |
| 2008-10-22 | 121,047 | 121,954 | 121,047 | 121,954 | 2 | 588.03 |
| 2008-10-21 | 120,946 | 128,907 | 120,946 | 128,907 | 3 | 621.56 |
| 2008-10-20 | 130,320 | 130,320 | 120,946 | 120,946 | 7 | 583.17 |
| 2008-10-17 | 134,552 | 135,056 | 134,552 | 135,056 | 5 | 651.21 |
| 2008-10-16 | 134,048 | 134,048 | 120,946 | 120,946 | 7 | 583.17 |
| 2008-10-15 | 123,970 | 123,970 | 118,929 | 118,929 | 7 | 573.45 |
| 2008-10-14 | 102,803 | 103,812 | 102,803 | 103,812 | 3 | 500.56 |
| 2008-10-10 | 91,314 | 93,732 | 91,314 | 93,732 | 14 | 451.95 |
| 2008-10-09 | 85,669 | 92,725 | 85,669 | 92,725 | 11 | 447.10 |
| 2008-10-08 | 87,686 | 90,710 | 86,679 | 90,710 | 19 | 437.38 |
| 2008-10-07 | 86,679 | 90,710 | 85,669 | 90,710 | 19 | 437.38 |
| 2008-10-06 | 108,851 | 108,851 | 102,803 | 103,812 | 7 | 500.56 |
| 2008-10-03 | 131,024 | 131,024 | 120,946 | 120,946 | 20 | 583.17 |
| 2008-10-02 | 133,041 | 141,104 | 131,024 | 141,104 | 7 | 680.37 |
| 2008-10-01 | 114,898 | 120,946 | 112,883 | 120,946 | 25 | 583.17 |
| 2008-09-30 | 135,056 | 135,056 | 129,009 | 131,024 | 8 | 631.77 |
| 2008-09-29 | 160,253 | 160,253 | 147,050 | 147,050 | 6 | 709.04 |
| 2008-09-25 | 170,333 | 173,355 | 170,333 | 173,355 | 6 | 835.88 |
| 2008-09-24 | 184,342 | 184,342 | 184,342 | 184,342 | 1 | 888.85 |
| 2008-09-19 | 200,266 | 200,266 | 200,266 | 200,266 | 1 | 965.64 |
| 2008-09-18 | 193,513 | 193,513 | 193,513 | 193,513 | 1 | 933.07 |
| 2008-09-17 | 190,489 | 190,489 | 190,489 | 190,489 | 1 | 918.49 |
| 2008-09-16 | 201,476 | 201,476 | 189,381 | 189,381 | 5 | 913.15 |
| 2008-09-12 | 211,654 | 211,654 | 211,654 | 211,654 | 1 | 1,020.55 |
| 2008-09-11 | 211,654 | 211,654 | 211,654 | 211,654 | 1 | 1,020.55 |
| 2008-09-10 | 212,160 | 212,160 | 212,160 | 212,160 | 1 | 1,022.99 |
| 2008-09-09 | 213,671 | 213,671 | 213,671 | 213,671 | 1 | 1,030.27 |
| 2008-09-08 | 211,654 | 213,671 | 211,654 | 213,671 | 2 | 1,030.27 |
| 2008-09-05 | 221,734 | 221,835 | 213,671 | 213,671 | 6 | 1,030.27 |
| 2008-09-04 | 233,829 | 233,829 | 233,829 | 233,829 | 3 | 1,127.47 |
| 2008-09-03 | 222,742 | 226,773 | 221,734 | 221,734 | 4 | 1,069.15 |
| 2008-09-02 | 241,892 | 242,093 | 226,773 | 226,773 | 5 | 1,093.45 |
| 2008-09-01 | 231,913 | 231,913 | 231,812 | 231,812 | 4 | 1,117.74 |
| 2008-08-29 | 221,734 | 231,812 | 221,734 | 229,798 | 9 | 1,108.03 |
| 2008-08-28 | 222,742 | 222,842 | 222,742 | 222,842 | 2 | 1,074.49 |
| 2008-08-27 | 226,773 | 226,773 | 226,773 | 226,773 | 2 | 1,093.45 |
| 2008-08-26 | 230,301 | 230,301 | 221,734 | 221,734 | 2 | 1,069.15 |
| 2008-08-25 | 231,812 | 231,812 | 231,812 | 231,812 | 1 | 1,117.74 |
| 2008-08-22 | 231,913 | 231,913 | 231,812 | 231,812 | 2 | 1,117.74 |
| 2008-08-19 | 239,372 | 239,372 | 239,372 | 239,372 | 2 | 1,154.20 |
| 2008-08-18 | 241,892 | 241,892 | 238,868 | 238,868 | 3 | 1,151.77 |
| 2008-08-15 | 246,931 | 246,931 | 246,931 | 246,931 | 1 | 1,190.64 |
| 2008-08-14 | 272,128 | 272,128 | 262,048 | 262,048 | 5 | 1,263.53 |
| 2008-08-13 | 283,214 | 283,214 | 283,214 | 283,214 | 1 | 1,365.59 |
| 2008-08-12 | 300,247 | 300,247 | 287,245 | 287,245 | 2 | 1,385.03 |
| 2008-08-11 | 297,325 | 297,325 | 292,287 | 292,287 | 2 | 1,409.34 |
| 2008-08-07 | 299,340 | 299,340 | 299,340 | 299,340 | 1 | 1,443.35 |
| 2008-08-06 | 292,287 | 292,287 | 287,245 | 287,245 | 3 | 1,385.03 |
| 2008-08-05 | 289,363 | 289,363 | 289,363 | 289,363 | 1 | 1,395.24 |
| 2008-08-04 | 292,287 | 292,287 | 292,287 | 292,287 | 2 | 1,409.34 |
| 2008-08-01 | 292,287 | 292,287 | 292,287 | 292,287 | 5 | 1,409.34 |
| 2008-07-31 | 317,484 | 317,484 | 294,604 | 294,604 | 8 | 1,420.51 |
| 2008-07-30 | 300,348 | 312,442 | 297,325 | 312,442 | 15 | 1,506.52 |
| 2008-07-29 | 290,976 | 292,287 | 290,976 | 292,287 | 3 | 1,409.34 |
| 2008-07-28 | 302,364 | 302,364 | 302,364 | 302,364 | 3 | 1,457.93 |
| 2008-07-25 | 285,231 | 302,364 | 285,231 | 302,364 | 5 | 1,457.93 |
| 2008-07-24 | 278,175 | 285,231 | 278,175 | 285,231 | 4 | 1,375.32 |
| 2008-07-23 | 282,206 | 282,206 | 282,206 | 282,206 | 4 | 1,360.73 |
| 2008-07-18 | 260,034 | 262,048 | 260,034 | 262,048 | 4 | 1,263.53 |
| 2008-07-17 | 252,978 | 273,136 | 252,978 | 262,048 | 6 | 1,263.53 |
| 2008-07-16 | 261,041 | 261,041 | 248,946 | 257,009 | 7 | 1,239.24 |
| 2008-07-14 | 262,048 | 280,192 | 262,048 | 280,192 | 4 | 1,351.02 |
| 2008-07-10 | 278,175 | 278,175 | 277,167 | 277,167 | 2 | 1,336.43 |
| 2008-07-09 | 289,262 | 289,262 | 282,206 | 282,206 | 7 | 1,360.73 |
| 2008-07-08 | 312,442 | 312,442 | 307,403 | 312,442 | 6 | 1,506.52 |
| 2008-07-04 | 278,175 | 278,175 | 277,167 | 277,167 | 4 | 1,336.43 |
| 2008-07-03 | 281,199 | 281,199 | 277,167 | 277,167 | 3 | 1,336.43 |
| 2008-07-02 | 301,357 | 303,372 | 282,206 | 282,206 | 11 | 1,360.73 |
| 2008-07-01 | 277,167 | 277,167 | 277,167 | 277,167 | 1 | 1,336.43 |
| 2008-06-30 | 283,214 | 283,214 | 275,151 | 275,151 | 2 | 1,326.71 |
| 2008-06-27 | 299,340 | 299,340 | 275,151 | 275,151 | 7 | 1,326.71 |
| 2008-06-26 | 305,389 | 305,389 | 305,389 | 305,389 | 1 | 1,472.51 |
| 2008-06-25 | 288,255 | 306,396 | 288,255 | 305,389 | 9 | 1,472.51 |
| 2008-06-23 | 292,287 | 292,287 | 292,287 | 292,287 | 1 | 1,409.34 |
| 2008-06-20 | 296,318 | 296,318 | 295,309 | 295,309 | 2 | 1,423.91 |
| 2008-06-19 | 309,420 | 309,420 | 295,309 | 295,309 | 5 | 1,423.91 |
| 2008-06-18 | 289,262 | 309,420 | 289,262 | 309,420 | 2 | 1,491.95 |
| 2008-06-17 | 289,262 | 289,262 | 289,262 | 289,262 | 1 | 1,394.75 |
| 2008-06-16 | 291,277 | 291,277 | 287,245 | 289,262 | 7 | 1,394.75 |
| 2008-06-13 | 300,348 | 301,357 | 300,348 | 301,357 | 4 | 1,453.07 |
| 2008-06-12 | 302,364 | 302,364 | 302,364 | 302,364 | 4 | 1,457.93 |
| 2008-06-11 | 317,484 | 317,484 | 312,442 | 312,442 | 9 | 1,506.52 |
| 2008-06-10 | 317,484 | 317,484 | 310,428 | 310,428 | 4 | 1,496.81 |
| 2008-06-09 | 317,484 | 317,484 | 317,484 | 317,484 | 3 | 1,530.83 |
| 2008-06-06 | 317,484 | 322,523 | 317,484 | 317,484 | 6 | 1,530.83 |
| 2008-06-05 | 322,523 | 322,523 | 317,484 | 317,484 | 2 | 1,530.83 |
| 2008-06-03 | 322,523 | 322,523 | 322,523 | 322,523 | 2 | 1,555.13 |
| 2008-06-02 | 317,484 | 317,484 | 312,442 | 312,442 | 8 | 1,506.52 |
| 2008-05-30 | 322,523 | 322,523 | 322,523 | 322,523 | 3 | 1,555.13 |
| 2008-05-29 | 302,364 | 302,364 | 302,364 | 302,364 | 3 | 1,457.93 |
| 2008-05-26 | 312,442 | 312,442 | 308,411 | 312,442 | 7 | 1,506.52 |
| 2008-05-23 | 302,364 | 312,442 | 302,364 | 312,442 | 2 | 1,506.52 |
| 2008-05-22 | 302,364 | 302,364 | 302,364 | 302,364 | 3 | 1,457.93 |
| 2008-05-21 | 322,523 | 322,523 | 297,325 | 304,379 | 10 | 1,467.64 |
| 2008-05-20 | 338,649 | 338,649 | 322,523 | 322,523 | 6 | 1,555.13 |
| 2008-05-19 | 291,277 | 332,601 | 291,277 | 332,601 | 11 | 1,603.72 |
| 2008-05-16 | 312,442 | 314,459 | 312,442 | 314,459 | 2 | 1,516.25 |
| 2008-05-15 | 300,348 | 312,442 | 300,348 | 311,435 | 7 | 1,501.67 |
| 2008-05-13 | 302,364 | 302,364 | 280,192 | 280,192 | 4 | 1,351.02 |
| 2008-05-09 | 299,340 | 301,357 | 298,333 | 298,333 | 4 | 1,438.49 |
| 2008-05-08 | 262,048 | 274,143 | 257,009 | 274,143 | 26 | 1,321.85 |
| 2008-05-07 | 275,151 | 275,151 | 263,058 | 268,097 | 7 | 1,292.70 |
| 2008-05-02 | 275,151 | 276,160 | 264,065 | 276,160 | 9 | 1,331.58 |
| 2008-05-01 | 275,151 | 283,214 | 271,121 | 275,151 | 13 | 1,326.71 |
| 2008-04-30 | 288,255 | 295,309 | 287,245 | 295,309 | 3 | 1,423.91 |
| 2008-04-28 | 287,245 | 300,348 | 283,214 | 300,348 | 6 | 1,448.21 |
| 2008-04-25 | 283,214 | 291,277 | 283,214 | 291,277 | 6 | 1,404.47 |
| 2008-04-24 | 297,325 | 300,348 | 292,287 | 292,287 | 3 | 1,409.34 |
| 2008-04-23 | 292,287 | 292,287 | 292,287 | 292,287 | 3 | 1,409.34 |
| 2008-04-22 | 302,364 | 302,364 | 299,340 | 299,340 | 2 | 1,443.35 |
| 2008-04-21 | 307,403 | 307,403 | 307,403 | 307,403 | 1 | 1,482.22 |
| 2008-04-18 | 303,372 | 311,435 | 302,364 | 302,364 | 13 | 1,457.93 |
| 2008-04-17 | 313,452 | 318,491 | 307,403 | 307,403 | 5 | 1,482.22 |
| 2008-04-16 | 322,523 | 322,523 | 313,452 | 313,452 | 8 | 1,511.39 |
| 2008-04-15 | 327,562 | 327,562 | 307,403 | 322,523 | 7 | 1,555.13 |
| 2008-04-14 | 324,537 | 327,562 | 322,523 | 327,562 | 19 | 1,579.43 |
| 2008-04-11 | 322,523 | 341,671 | 322,523 | 327,562 | 14 | 1,579.43 |
| 2008-04-10 | 324,537 | 331,593 | 323,530 | 323,530 | 7 | 1,559.99 |
| 2008-04-09 | 322,523 | 322,523 | 302,364 | 322,523 | 30 | 1,555.13 |
| 2008-04-08 | 307,403 | 342,681 | 307,403 | 332,601 | 31 | 1,603.72 |
| 2008-04-07 | 289,262 | 317,484 | 289,262 | 302,364 | 26 | 1,457.93 |
| 2008-04-04 | 277,167 | 277,167 | 277,167 | 277,167 | 3 | 1,336.43 |
| 2008-04-02 | 277,167 | 277,167 | 277,167 | 277,167 | 2 | 1,336.43 |
| 2008-03-27 | 280,192 | 284,223 | 277,167 | 277,167 | 3 | 1,336.43 |
| 2008-03-25 | 272,128 | 276,160 | 270,112 | 276,160 | 4 | 1,331.58 |
| 2008-03-24 | 270,112 | 270,112 | 270,112 | 270,112 | 4 | 1,302.42 |
| 2008-03-21 | 270,112 | 270,112 | 262,048 | 262,048 | 2 | 1,263.53 |
| 2008-03-19 | 251,970 | 262,048 | 251,970 | 262,048 | 14 | 1,263.53 |
| 2008-03-18 | 251,970 | 259,026 | 251,970 | 259,026 | 9 | 1,248.96 |
| 2008-03-17 | 251,970 | 262,048 | 251,970 | 251,970 | 15 | 1,214.94 |
| 2008-03-14 | 252,978 | 262,048 | 251,970 | 251,970 | 12 | 1,214.94 |
| 2008-03-13 | 254,995 | 266,080 | 254,995 | 263,058 | 9 | 1,268.40 |
| 2008-03-12 | 256,002 | 256,002 | 248,946 | 254,995 | 11 | 1,229.53 |
| 2008-03-11 | 253,985 | 264,065 | 253,985 | 264,065 | 11 | 1,273.26 |
| 2008-03-10 | 251,970 | 267,089 | 251,970 | 266,080 | 13 | 1,282.97 |
| 2008-03-07 | 251,970 | 264,065 | 251,970 | 264,065 | 9 | 1,273.26 |
| 2008-03-06 | 262,048 | 264,065 | 252,978 | 252,978 | 6 | 1,219.80 |
| 2008-03-05 | 252,978 | 261,041 | 251,970 | 261,041 | 19 | 1,258.68 |
| 2008-03-04 | 251,970 | 264,065 | 251,970 | 257,009 | 12 | 1,239.24 |
| 2008-03-03 | 259,026 | 259,026 | 246,931 | 257,009 | 10 | 1,239.24 |
| 2008-02-29 | 254,995 | 259,026 | 254,995 | 259,026 | 5 | 1,248.96 |
| 2008-02-28 | 265,073 | 267,089 | 254,995 | 254,995 | 5 | 1,229.53 |
| 2008-02-27 | 267,089 | 267,089 | 248,946 | 257,009 | 6 | 1,239.24 |
| 2008-02-26 | 257,009 | 257,009 | 256,002 | 256,002 | 8 | 1,234.38 |
| 2008-02-25 | 252,978 | 261,041 | 252,978 | 252,978 | 12 | 1,219.80 |
| 2008-02-22 | 251,970 | 251,970 | 247,939 | 251,970 | 10 | 1,214.94 |
| 2008-02-21 | 251,970 | 256,002 | 246,931 | 251,970 | 24 | 1,214.94 |
| 2008-02-20 | 231,812 | 256,002 | 231,812 | 251,970 | 31 | 1,214.94 |
| 2008-02-19 | 212,664 | 231,812 | 208,632 | 231,812 | 9 | 1,117.74 |
| 2008-02-18 | 213,671 | 236,851 | 213,671 | 231,812 | 11 | 1,117.74 |
| 2008-02-15 | 188,474 | 209,640 | 185,450 | 209,640 | 13 | 1,010.83 |
| 2008-02-14 | 190,489 | 190,489 | 173,355 | 179,404 | 4 | 865.04 |
| 2008-02-13 | 170,333 | 178,394 | 168,316 | 178,394 | 8 | 860.17 |
| 2008-02-12 | 182,426 | 182,426 | 172,348 | 172,348 | 5 | 831.02 |
| 2008-02-08 | 200,569 | 200,569 | 185,450 | 185,450 | 3 | 894.20 |
| 2008-02-07 | 184,443 | 191,498 | 184,443 | 191,498 | 14 | 923.36 |
| 2008-02-06 | 196,537 | 196,537 | 196,537 | 196,537 | 2 | 947.66 |
| 2008-02-04 | 211,654 | 211,654 | 207,623 | 207,623 | 3 | 1,001.11 |
| 2008-02-01 | 214,679 | 214,679 | 214,679 | 214,679 | 2 | 1,035.13 |
| 2008-01-31 | 213,671 | 214,679 | 213,671 | 213,671 | 8 | 1,030.27 |
| 2008-01-30 | 236,851 | 236,851 | 236,851 | 236,851 | 2 | 1,142.04 |
| 2008-01-29 | 236,851 | 236,851 | 236,851 | 236,851 | 1 | 1,142.04 |
| 2008-01-28 | 213,671 | 232,820 | 212,664 | 232,820 | 5 | 1,122.60 |
| 2008-01-25 | 201,576 | 213,671 | 200,569 | 212,664 | 18 | 1,025.42 |
| 2008-01-24 | 190,489 | 190,489 | 181,418 | 181,418 | 5 | 874.76 |
| 2008-01-23 | 199,562 | 201,576 | 176,379 | 181,418 | 19 | 874.76 |
| 2008-01-22 | 191,498 | 200,569 | 176,379 | 191,498 | 23 | 923.36 |
| 2008-01-21 | 214,679 | 214,679 | 195,530 | 201,576 | 3 | 971.95 |
| 2008-01-18 | 202,584 | 218,710 | 200,569 | 210,647 | 7 | 1,015.69 |
| 2008-01-17 | 212,664 | 221,734 | 212,664 | 217,703 | 4 | 1,049.71 |
| 2008-01-16 | 221,734 | 224,757 | 221,734 | 224,757 | 6 | 1,083.73 |
| 2008-01-15 | 227,781 | 229,798 | 227,781 | 229,798 | 4 | 1,108.03 |
| 2008-01-11 | 231,812 | 239,876 | 231,812 | 231,812 | 5 | 1,117.74 |
| 2008-01-10 | 254,995 | 256,002 | 227,781 | 247,939 | 14 | 1,195.50 |
| 2008-01-09 | 221,734 | 259,026 | 221,734 | 259,026 | 11 | 1,248.96 |
| 2008-01-08 | 222,742 | 222,742 | 222,742 | 222,742 | 3 | 1,074.01 |
| 2008-01-07 | 225,766 | 226,773 | 225,766 | 226,773 | 3 | 1,093.45 |
| 2008-01-04 | 233,829 | 233,829 | 231,812 | 231,812 | 2 | 1,117.74 |
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
