1711 (株)SDSホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 124,474 | 124,474 | 119,433 | 121,047 | 8 | 583.66 |
| 2009-12-29 | 122,357 | 126,489 | 122,357 | 126,489 | 3 | 609.90 |
| 2009-12-28 | 126,993 | 128,403 | 126,993 | 128,403 | 3 | 619.13 |
| 2009-12-25 | 119,939 | 122,961 | 119,939 | 122,961 | 19 | 592.89 |
| 2009-12-24 | 125,985 | 130,017 | 125,985 | 130,017 | 4 | 626.91 |
| 2009-12-22 | 121,954 | 121,954 | 121,954 | 121,954 | 1 | 588.03 |
| 2009-12-21 | 129,009 | 129,009 | 125,985 | 125,985 | 4 | 607.47 |
| 2009-12-18 | 131,024 | 131,024 | 131,024 | 131,024 | 1 | 631.77 |
| 2009-12-17 | 131,024 | 132,032 | 131,024 | 131,024 | 9 | 631.77 |
| 2009-12-15 | 133,041 | 133,041 | 133,041 | 133,041 | 1 | 641.49 |
| 2009-12-14 | 118,929 | 125,985 | 118,929 | 119,939 | 13 | 578.32 |
| 2009-12-10 | 111,876 | 111,876 | 111,876 | 111,876 | 1 | 539.44 |
| 2009-12-09 | 112,883 | 112,883 | 111,876 | 111,876 | 4 | 539.44 |
| 2009-12-08 | 120,946 | 120,946 | 120,946 | 120,946 | 2 | 583.17 |
| 2009-12-07 | 117,922 | 117,922 | 116,915 | 116,915 | 4 | 563.74 |
| 2009-12-04 | 112,883 | 112,883 | 110,866 | 112,883 | 5 | 544.30 |
| 2009-12-03 | 108,851 | 110,866 | 106,634 | 110,866 | 11 | 534.57 |
| 2009-12-02 | 111,069 | 111,069 | 106,433 | 108,851 | 14 | 524.85 |
| 2009-12-01 | 117,015 | 117,015 | 116,915 | 117,015 | 7 | 564.22 |
| 2009-11-26 | 125,985 | 125,985 | 125,985 | 125,985 | 1 | 607.47 |
| 2009-11-20 | 137,677 | 140,902 | 137,677 | 140,902 | 2 | 679.40 |
| 2009-11-19 | 136,063 | 136,063 | 123,465 | 123,567 | 6 | 595.81 |
| 2009-11-16 | 135,559 | 143,623 | 135,559 | 143,623 | 7 | 692.52 |
| 2009-11-13 | 123,465 | 123,465 | 123,465 | 123,465 | 2 | 595.32 |
| 2009-11-12 | 126,288 | 126,288 | 126,288 | 126,288 | 1 | 608.93 |
| 2009-11-11 | 136,266 | 136,266 | 131,024 | 131,024 | 2 | 631.77 |
| 2009-11-10 | 136,266 | 136,467 | 136,266 | 136,467 | 7 | 658.01 |
| 2009-11-09 | 143,119 | 143,119 | 143,119 | 143,119 | 1 | 690.09 |
| 2009-11-06 | 138,080 | 138,080 | 138,080 | 138,080 | 1 | 665.79 |
| 2009-11-04 | 144,126 | 144,126 | 138,080 | 138,080 | 6 | 665.79 |
| 2009-11-02 | 158,439 | 158,439 | 151,182 | 151,182 | 4 | 728.96 |
| 2009-10-29 | 160,253 | 160,253 | 158,238 | 158,439 | 3 | 763.96 |
| 2009-10-28 | 166,301 | 166,301 | 166,301 | 166,301 | 2 | 801.86 |
| 2009-10-27 | 176,379 | 176,379 | 176,379 | 176,379 | 36 | 850.46 |
| 2009-10-20 | 173,355 | 173,455 | 173,355 | 173,355 | 75 | 835.88 |
| 2009-10-16 | 156,221 | 169,323 | 156,221 | 169,323 | 29 | 816.44 |
| 2009-10-14 | 171,340 | 171,340 | 171,340 | 171,340 | 5 | 826.16 |
| 2009-10-13 | 156,221 | 158,238 | 156,221 | 158,238 | 4 | 762.99 |
| 2009-10-09 | 158,238 | 158,238 | 158,238 | 158,238 | 1 | 762.99 |
| 2009-10-08 | 158,238 | 159,245 | 158,238 | 158,238 | 13 | 762.99 |
| 2009-10-07 | 157,229 | 157,229 | 157,229 | 157,229 | 10 | 758.12 |
| 2009-10-06 | 156,221 | 156,221 | 156,221 | 156,221 | 1 | 753.26 |
| 2009-10-02 | 164,284 | 165,292 | 164,284 | 165,292 | 19 | 797 |
| 2009-09-30 | 167,309 | 167,309 | 164,788 | 164,788 | 16 | 794.57 |
| 2009-09-29 | 167,409 | 167,409 | 167,409 | 167,409 | 1 | 807.21 |
| 2009-09-25 | 164,184 | 173,355 | 164,184 | 173,355 | 6 | 835.88 |
| 2009-09-24 | 162,673 | 164,184 | 162,673 | 164,184 | 7 | 791.66 |
| 2009-09-18 | 176,076 | 176,076 | 171,744 | 171,744 | 11 | 828.11 |
| 2009-09-17 | 175,876 | 175,876 | 175,876 | 175,876 | 1 | 848.03 |
| 2009-09-16 | 173,859 | 175,876 | 173,658 | 175,876 | 4 | 848.03 |
| 2009-09-15 | 175,372 | 175,372 | 170,937 | 170,937 | 2 | 824.22 |
| 2009-09-14 | 170,837 | 170,837 | 170,534 | 170,534 | 2 | 822.28 |
| 2009-09-11 | 170,333 | 176,379 | 170,333 | 171,340 | 4 | 826.16 |
| 2009-09-10 | 172,348 | 176,379 | 172,348 | 172,348 | 13 | 831.02 |
| 2009-09-09 | 174,365 | 174,365 | 171,340 | 171,441 | 8 | 826.65 |
| 2009-09-08 | 171,340 | 171,340 | 171,340 | 171,340 | 1 | 826.16 |
| 2009-09-07 | 174,365 | 174,365 | 171,340 | 171,340 | 7 | 826.16 |
| 2009-09-04 | 173,355 | 179,404 | 173,355 | 176,379 | 4 | 850.46 |
| 2009-09-03 | 172,548 | 172,548 | 172,548 | 172,548 | 3 | 831.99 |
| 2009-08-28 | 191,498 | 191,498 | 177,387 | 177,387 | 4 | 855.32 |
| 2009-08-27 | 183,535 | 191,498 | 183,435 | 188,374 | 43 | 908.30 |
| 2009-08-26 | 174,365 | 182,426 | 163,377 | 182,426 | 30 | 879.62 |
| 2009-08-25 | 171,340 | 171,340 | 171,340 | 171,340 | 4 | 826.16 |
| 2009-08-21 | 171,541 | 171,541 | 171,541 | 171,541 | 2 | 827.13 |
| 2009-08-20 | 172,448 | 172,448 | 171,340 | 171,340 | 7 | 826.16 |
| 2009-08-19 | 171,944 | 172,348 | 171,944 | 172,348 | 2 | 831.02 |
| 2009-08-18 | 173,355 | 173,355 | 171,441 | 171,844 | 5 | 828.59 |
| 2009-08-17 | 189,481 | 189,481 | 171,340 | 173,355 | 5 | 835.88 |
| 2009-08-14 | 182,426 | 186,457 | 182,426 | 186,457 | 5 | 899.05 |
| 2009-08-13 | 181,418 | 183,435 | 181,418 | 181,418 | 5 | 874.76 |
| 2009-08-12 | 175,372 | 178,394 | 175,372 | 178,394 | 2 | 860.17 |
| 2009-08-11 | 174,365 | 175,372 | 174,365 | 175,372 | 2 | 845.60 |
| 2009-08-10 | 176,379 | 176,379 | 169,323 | 171,340 | 9 | 826.16 |
| 2009-08-07 | 178,394 | 178,394 | 178,394 | 178,394 | 1 | 860.17 |
| 2009-08-05 | 182,426 | 182,426 | 178,394 | 178,394 | 10 | 860.17 |
| 2009-08-03 | 191,498 | 191,498 | 191,498 | 191,498 | 1 | 923.36 |
| 2009-07-31 | 191,498 | 191,498 | 191,498 | 191,498 | 2 | 923.36 |
| 2009-07-30 | 191,498 | 191,498 | 190,489 | 191,498 | 9 | 923.36 |
| 2009-07-29 | 176,279 | 180,008 | 176,279 | 180,008 | 2 | 867.96 |
| 2009-07-28 | 190,993 | 190,993 | 190,993 | 190,993 | 11 | 920.92 |
| 2009-07-27 | 191,498 | 191,498 | 191,498 | 191,498 | 11 | 923.36 |
| 2009-07-24 | 181,519 | 193,513 | 181,519 | 192,506 | 31 | 928.22 |
| 2009-07-23 | 171,844 | 179,404 | 171,844 | 179,404 | 5 | 865.04 |
| 2009-07-22 | 172,448 | 172,448 | 172,348 | 172,348 | 2 | 831.02 |
| 2009-07-21 | 175,472 | 175,472 | 166,301 | 169,323 | 24 | 816.44 |
| 2009-07-17 | 182,426 | 182,426 | 181,418 | 181,519 | 4 | 875.24 |
| 2009-07-16 | 170,837 | 177,387 | 170,837 | 177,387 | 9 | 855.32 |
| 2009-07-15 | 164,487 | 179,907 | 164,487 | 179,907 | 6 | 867.47 |
| 2009-07-14 | 164,487 | 173,558 | 164,487 | 173,558 | 2 | 836.86 |
| 2009-07-13 | 177,387 | 177,387 | 164,284 | 164,284 | 10 | 792.14 |
| 2009-07-10 | 188,574 | 188,574 | 186,457 | 186,457 | 7 | 899.05 |
| 2009-07-09 | 198,048 | 198,552 | 189,684 | 189,684 | 8 | 914.61 |
| 2009-07-08 | 199,562 | 199,562 | 192,002 | 192,002 | 9 | 925.79 |
| 2009-07-07 | 196,537 | 199,562 | 196,537 | 199,562 | 4 | 962.24 |
| 2009-07-06 | 193,716 | 201,576 | 193,716 | 201,576 | 6 | 971.95 |
| 2009-07-03 | 193,613 | 193,613 | 193,613 | 193,613 | 1 | 933.56 |
| 2009-07-02 | 196,537 | 197,545 | 196,537 | 196,638 | 4 | 948.14 |
| 2009-07-01 | 192,506 | 192,506 | 192,506 | 192,506 | 1 | 928.22 |
| 2009-06-30 | 196,537 | 207,623 | 196,537 | 206,615 | 5 | 996.25 |
| 2009-06-29 | 197,545 | 197,545 | 194,520 | 196,537 | 11 | 947.66 |
| 2009-06-26 | 191,498 | 205,608 | 191,498 | 205,608 | 3 | 991.39 |
| 2009-06-25 | 197,545 | 200,569 | 197,545 | 200,569 | 2 | 967.10 |
| 2009-06-24 | 200,569 | 201,576 | 196,537 | 201,576 | 4 | 971.95 |
| 2009-06-23 | 196,335 | 204,601 | 196,335 | 204,601 | 3 | 986.54 |
| 2009-06-22 | 194,320 | 194,320 | 194,320 | 194,320 | 1 | 936.97 |
| 2009-06-19 | 193,613 | 193,613 | 193,613 | 193,613 | 1 | 933.56 |
| 2009-06-18 | 201,576 | 201,576 | 193,513 | 193,513 | 11 | 933.07 |
| 2009-06-17 | 211,654 | 211,654 | 207,623 | 207,623 | 3 | 1,001.11 |
| 2009-06-16 | 219,718 | 219,718 | 219,718 | 219,718 | 7 | 1,059.43 |
| 2009-06-15 | 219,718 | 219,718 | 219,718 | 219,718 | 1 | 1,059.43 |
| 2009-06-12 | 219,820 | 226,773 | 219,718 | 226,773 | 10 | 1,093.45 |
| 2009-06-11 | 219,920 | 220,727 | 219,718 | 219,718 | 9 | 1,059.43 |
| 2009-06-10 | 219,718 | 220,727 | 219,718 | 219,718 | 5 | 1,059.43 |
| 2009-06-09 | 227,781 | 227,781 | 219,718 | 219,718 | 9 | 1,059.43 |
| 2009-06-08 | 207,623 | 221,734 | 207,623 | 219,718 | 15 | 1,059.43 |
| 2009-06-05 | 201,576 | 211,654 | 201,576 | 211,654 | 16 | 1,020.55 |
| 2009-06-04 | 205,608 | 205,608 | 201,576 | 201,576 | 5 | 971.95 |
| 2009-06-03 | 217,703 | 225,766 | 217,703 | 221,734 | 5 | 1,069.15 |
| 2009-06-02 | 221,734 | 222,742 | 206,615 | 221,734 | 14 | 1,069.15 |
| 2009-06-01 | 236,851 | 236,851 | 221,734 | 221,734 | 4 | 1,069.15 |
| 2009-05-29 | 221,734 | 236,851 | 221,734 | 236,851 | 20 | 1,142.04 |
| 2009-05-28 | 214,679 | 221,734 | 214,679 | 221,734 | 11 | 1,069.15 |
| 2009-05-27 | 211,654 | 214,679 | 211,654 | 214,679 | 13 | 1,035.13 |
| 2009-05-26 | 211,654 | 215,686 | 207,623 | 211,654 | 58 | 1,020.55 |
| 2009-05-25 | 211,654 | 216,695 | 202,584 | 202,584 | 30 | 976.81 |
| 2009-05-22 | 201,576 | 215,686 | 197,545 | 211,654 | 27 | 1,020.55 |
| 2009-05-21 | 224,859 | 240,883 | 221,734 | 221,734 | 31 | 1,069.15 |
| 2009-05-20 | 213,771 | 235,844 | 213,671 | 224,757 | 121 | 1,083.73 |
| 2009-05-19 | 200,569 | 212,664 | 196,537 | 210,647 | 134 | 1,015.69 |
| 2009-05-18 | 182,024 | 182,426 | 176,883 | 182,426 | 54 | 879.62 |
| 2009-05-15 | 151,182 | 152,190 | 149,167 | 152,190 | 7 | 733.82 |
| 2009-05-13 | 155,214 | 156,221 | 155,214 | 156,221 | 4 | 753.26 |
| 2009-05-12 | 152,693 | 154,710 | 148,361 | 154,710 | 6 | 745.98 |
| 2009-05-11 | 164,284 | 164,284 | 150,175 | 156,221 | 9 | 753.26 |
| 2009-05-08 | 161,260 | 161,260 | 161,260 | 161,260 | 3 | 777.56 |
| 2009-05-07 | 165,292 | 166,301 | 161,260 | 161,260 | 8 | 777.56 |
| 2009-05-01 | 157,229 | 157,229 | 157,229 | 157,229 | 6 | 758.12 |
| 2009-04-30 | 148,158 | 149,167 | 146,143 | 149,167 | 5 | 719.25 |
| 2009-04-28 | 161,260 | 161,260 | 151,182 | 151,182 | 18 | 728.96 |
| 2009-04-27 | 164,284 | 168,820 | 161,260 | 161,260 | 20 | 777.56 |
| 2009-04-24 | 168,115 | 169,323 | 161,260 | 164,284 | 20 | 792.14 |
| 2009-04-23 | 163,277 | 168,316 | 155,214 | 168,316 | 25 | 811.58 |
| 2009-04-22 | 181,418 | 181,418 | 161,260 | 163,277 | 29 | 787.28 |
| 2009-04-21 | 182,426 | 182,528 | 182,426 | 182,528 | 8 | 880.11 |
| 2009-04-20 | 191,498 | 191,498 | 191,498 | 191,498 | 2 | 923.36 |
| 2009-04-17 | 204,601 | 204,601 | 197,545 | 197,545 | 13 | 952.52 |
| 2009-04-16 | 209,640 | 234,837 | 204,601 | 204,601 | 25 | 986.54 |
| 2009-04-15 | 179,404 | 209,640 | 169,827 | 209,640 | 53 | 1,010.83 |
| 2009-04-14 | 190,288 | 190,288 | 166,301 | 179,404 | 41 | 865.04 |
| 2009-04-13 | 203,591 | 203,591 | 188,474 | 196,537 | 28 | 947.66 |
| 2009-04-10 | 226,773 | 226,773 | 203,591 | 215,686 | 19 | 1,039.99 |
| 2009-04-09 | 262,048 | 262,048 | 222,742 | 230,805 | 47 | 1,112.89 |
| 2009-04-08 | 261,041 | 269,104 | 225,766 | 262,048 | 30 | 1,263.53 |
| 2009-04-07 | 250,963 | 271,121 | 249,954 | 257,009 | 11 | 1,239.24 |
| 2009-04-06 | 214,679 | 230,805 | 203,591 | 230,805 | 10 | 1,112.89 |
| 2009-04-03 | 215,686 | 215,686 | 215,686 | 215,686 | 3 | 1,039.99 |
| 2009-04-02 | 197,645 | 211,654 | 197,645 | 207,623 | 49 | 1,001.11 |
| 2009-04-01 | 197,645 | 197,645 | 197,645 | 197,645 | 2 | 953 |
| 2009-03-31 | 178,394 | 197,545 | 178,394 | 197,545 | 10 | 952.52 |
| 2009-03-27 | 187,467 | 187,467 | 187,467 | 187,467 | 1 | 903.92 |
| 2009-03-26 | 186,560 | 187,467 | 186,457 | 187,467 | 6 | 903.92 |
| 2009-03-25 | 151,182 | 186,457 | 151,182 | 186,457 | 24 | 899.05 |
| 2009-03-24 | 151,182 | 161,260 | 151,182 | 156,221 | 16 | 753.26 |
| 2009-03-23 | 135,056 | 154,206 | 135,056 | 154,206 | 31 | 743.55 |
| 2009-03-19 | 129,009 | 149,167 | 129,009 | 149,167 | 122 | 719.25 |
| 2009-03-18 | 135,056 | 135,056 | 129,009 | 129,009 | 4 | 622.05 |
| 2009-03-17 | 167,309 | 167,309 | 131,024 | 131,024 | 31 | 631.77 |
| 2009-03-16 | 152,089 | 161,260 | 149,167 | 161,260 | 21 | 777.56 |
| 2009-03-13 | 149,167 | 152,190 | 143,119 | 144,126 | 60 | 694.94 |
| 2009-03-12 | 123,970 | 136,063 | 123,970 | 136,063 | 61 | 656.06 |
| 2009-03-11 | 110,866 | 123,970 | 110,866 | 123,970 | 15 | 597.75 |
| 2009-03-10 | 108,851 | 110,866 | 108,851 | 110,866 | 16 | 534.57 |
| 2009-03-06 | 95,749 | 95,749 | 95,749 | 95,749 | 10 | 461.68 |
| 2009-03-04 | 98,773 | 100,788 | 98,773 | 100,788 | 5 | 485.98 |
| 2009-03-03 | 90,710 | 91,718 | 90,710 | 90,710 | 5 | 437.38 |
| 2009-03-02 | 97,764 | 97,764 | 97,764 | 97,764 | 1 | 471.40 |
| 2009-02-27 | 103,812 | 103,812 | 99,781 | 99,781 | 6 | 481.12 |
| 2009-02-26 | 104,820 | 104,820 | 103,812 | 103,812 | 4 | 500.56 |
| 2009-02-25 | 86,175 | 98,268 | 86,175 | 97,764 | 4 | 471.40 |
| 2009-02-24 | 93,229 | 93,229 | 89,197 | 89,197 | 7 | 430.09 |
| 2009-02-23 | 98,773 | 99,277 | 98,773 | 99,277 | 6 | 478.69 |
| 2009-02-20 | 103,812 | 107,844 | 103,812 | 107,844 | 5 | 520 |
| 2009-02-19 | 108,348 | 114,898 | 108,348 | 110,766 | 20 | 534.09 |
| 2009-02-18 | 130,017 | 144,126 | 118,929 | 128,506 | 52 | 619.63 |
| 2009-02-17 | 111,876 | 123,970 | 111,876 | 123,970 | 27 | 597.75 |
| 2009-02-16 | 92,725 | 103,812 | 92,725 | 103,812 | 18 | 500.56 |
| 2009-02-13 | 85,669 | 90,710 | 85,669 | 90,710 | 5 | 437.38 |
| 2009-02-12 | 88,693 | 88,693 | 86,679 | 86,679 | 8 | 417.95 |
| 2009-02-10 | 106,835 | 106,835 | 95,749 | 95,749 | 8 | 461.68 |
| 2009-02-09 | 102,803 | 102,803 | 102,803 | 102,803 | 18 | 495.69 |
| 2009-02-06 | 87,686 | 92,725 | 87,686 | 92,725 | 20 | 447.10 |
| 2009-02-05 | 77,606 | 82,647 | 77,606 | 82,647 | 4 | 398.50 |
| 2009-02-04 | 77,606 | 77,606 | 73,677 | 73,677 | 13 | 355.25 |
| 2009-02-03 | 80,630 | 80,630 | 80,630 | 80,630 | 2 | 388.78 |
| 2009-02-02 | 81,637 | 81,637 | 81,637 | 81,637 | 1 | 393.63 |
| 2009-01-30 | 81,637 | 81,740 | 81,637 | 81,740 | 3 | 394.13 |
| 2009-01-29 | 85,669 | 85,772 | 85,669 | 85,669 | 5 | 413.08 |
| 2009-01-27 | 86,275 | 87,686 | 86,275 | 87,686 | 4 | 422.80 |
| 2009-01-26 | 85,872 | 85,872 | 85,772 | 85,772 | 11 | 413.57 |
| 2009-01-20 | 85,872 | 85,872 | 85,669 | 85,669 | 2 | 413.08 |
| 2009-01-19 | 85,669 | 85,772 | 85,669 | 85,772 | 5 | 413.57 |
| 2009-01-16 | 84,662 | 86,679 | 84,662 | 86,679 | 5 | 417.95 |
| 2009-01-15 | 84,864 | 84,864 | 84,662 | 84,762 | 5 | 408.70 |
| 2009-01-14 | 84,864 | 84,864 | 84,864 | 84,864 | 2 | 409.19 |
| 2009-01-13 | 84,762 | 84,762 | 84,762 | 84,762 | 1 | 408.70 |
| 2009-01-09 | 84,662 | 84,662 | 84,662 | 84,662 | 2 | 408.22 |
| 2009-01-06 | 80,630 | 89,803 | 80,630 | 89,701 | 12 | 432.52 |
| 2009-01-05 | 79,723 | 79,723 | 79,723 | 79,723 | 1 | 384.41 |
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
