1711 (株)SDSホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,965	2,021	1,965	1,999	18,554	1,927.74
2013-12-27	2,075	2,075	1,970	2,016	16,867	1,944.14
2013-12-26	2,033	2,126	1,960	2,053	47,029	1,979.82
2013-12-25	1,931	1,952	1,875	1,952	35,520	1,882.42
2013-12-24	2,007	2,007	1,970	1,971	19,744	1,900.74
2013-12-20	2,098	2,098	2,016	2,016	19,050	1,944.14
2013-12-19	2,066	2,130	2,066	2,089	22,324	2,014.53
2013-12-18	2,076	2,137	2,046	2,101	27,781	2,026.10
2013-12-17	2,086	2,144	2,076	2,097	21,332	2,022.25
2013-12-16	2,137	2,151	2,076	2,082	29,567	2,007.78
2013-12-13	2,192	2,242	2,133	2,166	23,019	2,088.79
2013-12-12	2,177	2,268	2,159	2,241	17,065	2,161.11
2013-12-11	2,369	2,405	2,222	2,231	40,679	2,151.47
2013-12-10	2,420	2,429	2,319	2,335	41,870	2,251.76
2013-12-09	2,419	2,510	2,328	2,438	218,081	2,351.09
2013-12-06	2,140	2,407	2,140	2,399	481,009	2,313.48
2013-12-05	2,106	2,138	2,066	2,087	69,254	2,012.60
2013-12-04	2,127	2,161	2,092	2,115	45,541	2,039.61
2013-12-03	2,173	2,173	2,117	2,117	65,881	2,041.53
2013-12-02	2,218	2,248	2,132	2,173	159,840	2,095.54
2013-11-29	2,232	2,290	2,224	2,255	125,114	2,174.62
2013-11-28	2,318	2,328	2,217	2,263	95,745	2,182.33
2013-11-27	2,258	2,363	2,222	2,227	149,025	2,147.61
2013-11-26	2,315	2,379	2,201	2,258	178,890	2,177.51
2013-11-25	2,469	2,531	2,217	2,316	711,790	2,233.44
2013-11-22	2,412	2,822	2,322	2,609	1,194,883	2,516
2013-11-21	2,262	2,439	2,188	2,399	381,394	2,313.48
2013-11-20	2,197	2,258	2,127	2,161	97,829	2,083.97
2013-11-19	2,211	2,212	2,124	2,155	74,612	2,078.18
2013-11-18	2,319	2,326	2,190	2,212	155,574	2,133.15
2013-11-15	2,379	2,567	2,331	2,343	321,466	2,259.48
2013-11-14	2,515	2,590	2,318	2,369	890,085	2,284.55
2013-11-13	2,338	2,615	2,328	2,615	762,193	2,521.78
2013-11-12	2,166	2,226	2,090	2,112	264,416	2,036.71
2013-11-11	2,308	2,343	2,115	2,140	242,092	2,063.71
2013-11-08	2,454	2,666	2,373	2,386	758,423	2,300.95
2013-11-07	2,610	2,776	2,379	2,434	498,571	2,347.23
2013-11-06	2,703	2,973	2,536	2,661	1,647,515	2,566.14
2013-11-05	3,023	3,472	2,721	2,731	651,763	2,633.65
2013-11-01	3,059	3,916	2,832	3,215	2,696,349	3,100.39
2013-10-31	3,271	3,412	3,135	3,412	913,103	3,290.37
2013-10-30	2,431	2,904	2,431	2,904	1,112,829	2,800.48
2013-10-29	1,876	2,400	1,775	2,400	1,021,450	2,314.45
2013-10-28	2,299	2,348	1,997	1,997	697,999	1,925.81
2013-10-25	2,371	2,551	2,088	2,501	2,062,842	2,411.85
2013-10-24	1,923	2,047	1,895	2,047	792,851	1,974.03
2013-10-23	1,644	1,644	1,644	1,644	36,611	1,585.40
2013-10-22	1,069	1,341	1,043	1,341	497,281	1,293.20
2013-10-21	927	1,039	925	1,039	525,359	1,001.96
2013-10-18	858	946	818	888	213,021	856.35
2013-10-17	952	976	852	888	251,121	856.35
2013-10-16	855	1,015	829	877	515,140	845.74
2013-10-15	730	871	716	866	359,467	835.13
2013-10-11	765	773	713	720	119,657	694.33
2013-10-10	862	867	756	756	242,687	729.05
2013-10-09	835	946	778	907	606,024	874.67
2013-10-08	910	910	910	910	82,351	877.56
2013-10-07	759	759	759	759	20,836	731.94
2013-10-04	539	658	539	658	77,985	634.54
2013-10-03	540	557	539	557	6,152	537.14
2013-10-02	558	563	554	554	7,739	534.25
2013-10-01	567	577	563	563	8,136	542.93
2013-09-30	565	590	565	577	10,120	556.43
2013-09-27	572	576	565	565	4,961	544.86
2013-09-26	584	604	556	572	1,885	551.61
2013-09-25	116,915	117,822	116,411	116,712	27	562.76
2013-09-24	116,108	123,970	114,898	119,132	58	574.43
2013-09-20	116,915	117,721	115,907	116,915	79	563.74
2013-09-19	116,915	117,822	115,100	115,907	55	558.88
2013-09-18	119,636	119,939	116,511	117,922	20	568.59
2013-09-17	117,218	119,333	114,394	118,125	54	569.57
2013-09-13	114,898	116,008	112,177	114,394	60	551.58
2013-09-12	118,929	120,240	113,890	114,697	58	553.04
2013-09-11	119,939	120,946	115,907	118,929	108	573.45
2013-09-10	126,186	126,186	117,922	119,433	110	575.88
2013-09-09	115,907	121,753	114,394	120,139	218	579.28
2013-09-06	110,666	111,673	109,859	110,565	55	533.12
2013-09-05	109,758	111,069	108,348	109,255	49	526.80
2013-09-04	111,773	112,883	107,340	108,649	93	523.88
2013-09-03	113,690	113,991	107,541	109,758	174	529.23
2013-09-02	107,441	123,970	106,331	112,883	557	544.30
2013-08-30	105,827	121,853	105,827	105,927	371	510.76
2013-08-29	103,309	106,734	102,602	102,703	72	495.21
2013-08-28	101,796	105,424	101,796	102,199	39	492.78
2013-08-27	107,441	107,441	102,803	104,316	72	502.99
2013-08-26	106,835	107,944	101,796	104,416	204	503.47
2013-08-23	107,641	129,916	107,641	112,883	799	544.30
2013-08-22	106,231	106,231	100,788	101,595	19	489.87
2013-08-21	109,052	109,052	101,796	105,627	24	509.31
2013-08-20	106,634	108,952	103,409	106,734	58	514.65
2013-08-19	98,773	107,844	98,773	107,641	83	519.02
2013-08-16	98,571	98,974	98,370	98,370	25	474.32
2013-08-15	97,864	102,199	96,556	100,284	61	483.55
2013-08-14	100,788	100,788	96,757	98,773	29	476.26
2013-08-13	98,571	101,695	98,571	101,695	16	490.35
2013-08-12	100,688	100,688	96,857	98,874	42	476.75
2013-08-09	101,595	102,803	100,788	101,292	34	488.41
2013-08-08	105,827	126,892	99,175	104,619	403	504.45
2013-08-07	105,827	110,463	101,998	107,037	254	516.11
2013-08-06	97,764	111,773	97,764	111,773	324	538.94
2013-08-05	95,143	96,656	95,143	96,656	10	466.05
2013-08-02	97,463	98,671	94,742	94,742	23	456.82
2013-08-01	99,074	99,074	92,221	95,950	78	462.65
2013-07-31	99,680	100,788	99,478	100,588	32	485.01
2013-07-30	95,849	100,485	94,742	99,074	49	477.71
2013-07-29	100,888	101,292	92,725	96,757	110	466.54
2013-07-26	104,820	107,844	102,905	103,006	37	496.67
2013-07-25	102,803	111,773	102,803	104,316	64	502.99
2013-07-24	110,866	112,680	102,402	105,526	88	508.82
2013-07-23	112,883	112,883	107,844	108,851	103	524.85
2013-07-22	109,658	121,954	108,145	115,805	380	558.38
2013-07-19	116,411	116,411	96,556	103,610	625	499.58
2013-07-18	125,985	136,770	111,169	111,169	1,686	536.03
2013-07-17	91,415	106,534	91,415	106,534	390	513.68
2013-07-16	91,515	93,732	90,911	91,415	21	440.78
2013-07-12	90,204	91,415	88,693	91,415	18	440.78
2013-07-11	88,794	90,307	88,693	88,896	57	428.64
2013-07-10	92,725	95,749	82,647	87,686	251	422.80
2013-07-09	91,818	93,835	91,818	93,632	20	451.47
2013-07-08	94,136	94,236	91,718	91,718	48	442.24
2013-07-05	92,221	93,732	92,221	92,422	27	445.64
2013-07-04	93,329	93,329	90,710	91,918	82	443.21
2013-07-03	103,812	103,812	90,307	90,307	325	435.44
2013-07-02	98,773	101,292	98,773	99,175	20	478.20
2013-07-01	92,221	94,842	90,811	94,842	13	457.31
2013-06-28	91,111	93,732	88,089	92,524	14	446.13
2013-06-27	89,197	89,197	85,872	88,089	42	424.74
2013-06-26	91,011	91,011	89,600	89,600	15	432.03
2013-06-25	92,524	93,732	91,011	91,011	13	438.83
2013-06-24	93,732	94,236	92,825	92,825	3	447.58
2013-06-21	92,422	94,842	91,718	92,221	16	444.67
2013-06-20	93,532	93,532	92,422	92,422	3	445.64
2013-06-19	94,236	94,236	92,021	92,021	7	443.70
2013-06-18	93,329	95,245	92,322	95,245	16	459.25
2013-06-17	93,229	93,732	91,415	93,229	26	449.53
2013-06-14	93,229	94,742	91,617	91,918	37	443.21
2013-06-13	90,710	91,718	87,483	91,515	35	441.26
2013-06-12	90,004	90,407	88,089	90,407	48	435.92
2013-06-11	92,221	93,732	88,693	90,004	102	433.98
2013-06-10	90,710	92,625	87,686	90,710	155	437.38
2013-06-07	100,788	100,788	75,591	84,662	481	408.22
2013-06-06	111,876	111,876	100,788	103,309	74	498.13
2013-06-05	113,186	114,597	110,866	112,883	66	544.30
2013-06-04	113,286	114,898	112,883	114,898	8	554.01
2013-06-03	115,000	115,301	111,372	112,883	31	544.30
2013-05-31	114,394	115,000	112,177	114,898	22	554.01
2013-05-30	114,898	116,411	111,876	113,084	58	545.26
2013-05-29	116,411	119,535	114,093	117,418	77	566.16
2013-05-28	112,883	116,915	111,976	116,411	54	561.31
2013-05-27	117,922	117,922	111,876	112,883	190	544.30
2013-05-24	126,993	130,924	111,773	115,907	180	558.88
2013-05-23	132,838	134,753	123,164	123,970	78	597.75
2013-05-22	141,104	141,104	130,824	132,638	94	639.55
2013-05-21	149,065	161,260	138,584	140,298	232	676.48
2013-05-20	132,939	142,112	129,916	136,970	63	660.44
2013-05-17	129,110	135,056	112,883	133,141	157	641.97
2013-05-16	136,366	136,366	122,961	128,907	230	621.56
2013-05-15	144,733	146,143	137,073	140,902	87	679.40
2013-05-14	154,206	154,206	139,390	145,136	154	699.81
2013-05-13	167,812	187,467	154,206	158,238	548	762.99
2013-05-10	137,980	163,781	134,652	163,781	464	789.71
2013-05-09	131,024	134,048	131,024	133,545	28	643.92
2013-05-08	132,032	133,041	130,420	130,723	17	630.32
2013-05-07	130,521	132,838	130,521	131,327	26	633.23
2013-05-02	128,807	130,017	128,706	129,110	11	622.54
2013-05-01	130,420	130,420	128,606	129,413	5	624
2013-04-30	129,714	129,714	129,009	129,513	11	624.48
2013-04-26	130,924	132,234	129,513	129,513	13	624.48
2013-04-25	130,621	131,024	130,621	130,924	7	631.29
2013-04-24	130,723	131,024	130,621	130,621	17	629.82
2013-04-23	130,723	130,723	129,814	129,814	5	625.93
2013-04-22	131,024	133,041	129,613	130,621	21	629.82
2013-04-19	129,513	131,024	129,110	131,024	11	631.77
2013-04-18	129,513	129,513	129,210	129,210	4	623.02
2013-04-17	129,513	130,924	129,110	130,924	9	631.29
2013-04-16	131,024	131,024	129,513	130,117	8	627.39
2013-04-15	131,024	133,444	130,017	130,420	14	628.85
2013-04-12	128,907	131,024	128,907	131,024	6	631.77
2013-04-11	133,041	133,041	128,907	128,907	21	621.56
2013-04-10	133,041	133,041	131,024	133,041	5	641.49
2013-04-09	134,048	135,559	134,048	134,048	32	646.35
2013-04-08	129,916	132,738	127,093	132,738	13	640.03
2013-04-05	130,017	130,017	128,000	128,000	9	617.19
2013-04-04	129,613	131,024	127,799	130,723	14	630.32
2013-04-03	129,210	131,125	126,086	131,125	6	632.25
2013-04-02	124,978	133,041	124,978	130,924	11	631.29
2013-04-01	128,303	129,513	126,993	126,993	24	612.33
2013-03-29	133,846	133,846	124,978	129,110	24	622.54
2013-03-28	132,638	136,870	132,638	136,870	27	659.96
2013-03-27	131,024	132,537	130,521	132,537	6	639.06
2013-03-26	129,009	132,537	126,993	130,117	21	627.39
2013-03-25	129,513	130,621	129,009	130,621	4	629.82
2013-03-22	132,234	132,234	127,799	131,024	20	631.77
2013-03-21	129,110	132,738	129,009	132,537	18	639.06
2013-03-19	129,009	129,009	126,993	128,000	15	617.19
2013-03-18	129,210	129,310	129,110	129,210	4	623.02
2013-03-15	131,024	131,528	131,024	131,024	10	631.77
2013-03-14	131,528	131,528	131,024	131,528	13	634.20
2013-03-13	130,521	131,528	130,521	131,528	8	634.20
2013-03-12	134,149	134,149	130,117	130,117	47	627.39
2013-03-11	134,048	139,087	134,048	135,056	20	651.21
2013-03-08	134,249	134,249	132,134	132,134	19	637.12
2013-03-07	136,166	139,591	132,032	134,249	38	647.32
2013-03-06	138,080	140,801	135,056	135,056	44	651.21
2013-03-05	126,993	138,080	126,993	135,056	52	651.21
2013-03-04	126,993	126,993	123,970	126,993	9	612.33
2013-03-01	126,993	128,000	126,993	126,993	6	612.33
2013-02-28	126,993	128,000	126,993	126,993	12	612.33
2013-02-27	126,186	128,000	125,985	125,985	9	607.47
2013-02-26	125,985	126,186	125,985	126,186	20	608.44
2013-02-25	126,389	127,093	126,389	126,993	6	612.33
2013-02-22	126,993	129,513	125,178	128,506	11	619.63
2013-02-21	125,078	125,985	124,978	125,985	4	607.47
2013-02-20	125,985	125,985	124,775	124,978	9	602.61
2013-02-19	124,978	126,993	124,978	125,985	6	607.47
2013-02-18	128,000	128,000	128,000	128,000	1	617.19
2013-02-15	122,054	129,009	122,054	129,009	14	622.05
2013-02-14	129,009	131,024	125,985	131,024	19	631.77
2013-02-13	129,513	129,513	129,009	129,009	15	622.05
2013-02-12	135,559	135,559	132,032	132,032	8	636.63
2013-02-08	133,342	134,048	133,242	133,242	7	642.46
2013-02-07	131,428	136,569	131,428	133,342	19	642.94
2013-02-06	132,032	137,576	132,032	137,073	44	660.93
2013-02-05	137,073	137,073	130,017	131,024	34	631.77
2013-02-04	141,205	142,615	138,080	139,087	32	670.65
2013-02-01	143,119	143,119	141,205	141,205	18	680.86
2013-01-31	139,087	143,322	137,576	143,119	13	690.09
2013-01-30	135,660	141,104	133,141	139,087	55	670.65
2013-01-29	134,048	135,559	133,041	133,545	30	643.92
2013-01-28	133,242	134,552	133,242	134,048	16	646.35
2013-01-25	136,063	137,273	133,041	135,863	22	655.10
2013-01-24	136,063	136,063	131,024	132,838	17	640.51
2013-01-23	135,156	136,063	135,056	135,156	16	651.69
2013-01-22	137,576	137,576	136,063	136,063	18	656.06
2013-01-21	139,188	139,188	137,073	137,576	23	663.36
2013-01-18	137,073	137,073	136,063	136,166	15	656.56
2013-01-17	140,095	140,598	135,056	135,056	26	651.21
2013-01-16	146,143	146,143	138,180	138,180	59	666.27
2013-01-15	135,056	144,026	135,056	143,926	66	693.98
2013-01-11	138,784	138,784	134,048	134,149	47	646.84
2013-01-10	133,041	138,080	132,939	136,063	62	656.06
2013-01-09	129,009	131,024	129,009	130,924	23	631.29
2013-01-08	130,017	130,017	127,599	127,900	21	616.70
2013-01-07	133,242	133,242	129,009	129,009	16	622.05
2013-01-04	130,521	131,024	127,799	130,217	18	627.88

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 [2013年度]

1711 (株)SDSホールディングスの時系列データ [2013年度]