1711 (株)SDSホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 625 | 635 | 617 | 620 | 8,300 | 620 |
| 2015-12-29 | 634 | 640 | 614 | 615 | 10,300 | 615 |
| 2015-12-28 | 591 | 639 | 587 | 624 | 14,900 | 624 |
| 2015-12-25 | 605 | 609 | 599 | 601 | 25,200 | 601 |
| 2015-12-24 | 636 | 650 | 603 | 615 | 20,900 | 615 |
| 2015-12-22 | 674 | 674 | 650 | 650 | 14,200 | 650 |
| 2015-12-21 | 662 | 677 | 658 | 667 | 9,700 | 667 |
| 2015-12-18 | 682 | 685 | 672 | 672 | 12,600 | 672 |
| 2015-12-17 | 690 | 691 | 682 | 682 | 10,300 | 682 |
| 2015-12-16 | 704 | 705 | 685 | 690 | 12,100 | 690 |
| 2015-12-15 | 709 | 720 | 700 | 700 | 16,000 | 700 |
| 2015-12-14 | 706 | 720 | 704 | 705 | 15,400 | 705 |
| 2015-12-11 | 743 | 751 | 729 | 731 | 11,300 | 731 |
| 2015-12-10 | 734 | 777 | 727 | 750 | 60,500 | 750 |
| 2015-12-09 | 715 | 728 | 709 | 728 | 13,500 | 728 |
| 2015-12-08 | 720 | 750 | 715 | 726 | 28,900 | 726 |
| 2015-12-07 | 728 | 729 | 707 | 707 | 20,300 | 707 |
| 2015-12-04 | 715 | 739 | 705 | 713 | 32,900 | 713 |
| 2015-12-03 | 755 | 757 | 720 | 723 | 70,100 | 723 |
| 2015-12-02 | 800 | 847 | 752 | 772 | 428,000 | 772 |
| 2015-12-01 | 651 | 747 | 651 | 747 | 114,700 | 747 |
| 2015-11-30 | 626 | 656 | 625 | 645 | 15,400 | 645 |
| 2015-11-27 | 630 | 637 | 628 | 629 | 7,000 | 629 |
| 2015-11-26 | 652 | 660 | 626 | 630 | 11,000 | 630 |
| 2015-11-25 | 634 | 678 | 634 | 643 | 28,500 | 643 |
| 2015-11-24 | 627 | 635 | 618 | 620 | 12,100 | 620 |
| 2015-11-20 | 619 | 619 | 617 | 617 | 2,000 | 617 |
| 2015-11-19 | 614 | 621 | 614 | 616 | 4,300 | 616 |
| 2015-11-18 | 615 | 625 | 612 | 619 | 5,300 | 619 |
| 2015-11-17 | 620 | 620 | 610 | 615 | 8,900 | 615 |
| 2015-11-16 | 619 | 635 | 615 | 620 | 6,400 | 620 |
| 2015-11-13 | 611 | 657 | 609 | 639 | 26,500 | 639 |
| 2015-11-12 | 626 | 626 | 611 | 611 | 10,200 | 611 |
| 2015-11-11 | 624 | 624 | 616 | 620 | 8,500 | 620 |
| 2015-11-10 | 618 | 623 | 616 | 623 | 4,500 | 623 |
| 2015-11-09 | 633 | 633 | 615 | 618 | 8,600 | 618 |
| 2015-11-06 | 620 | 634 | 620 | 633 | 3,600 | 633 |
| 2015-11-05 | 645 | 645 | 620 | 624 | 13,700 | 624 |
| 2015-11-04 | 651 | 665 | 650 | 655 | 5,200 | 655 |
| 2015-11-02 | 656 | 657 | 640 | 650 | 4,300 | 650 |
| 2015-10-30 | 635 | 647 | 635 | 647 | 800 | 647 |
| 2015-10-29 | 634 | 642 | 632 | 636 | 2,500 | 636 |
| 2015-10-28 | 630 | 640 | 630 | 631 | 1,000 | 631 |
| 2015-10-27 | 632 | 638 | 631 | 632 | 2,300 | 632 |
| 2015-10-26 | 646 | 653 | 640 | 643 | 12,100 | 643 |
| 2015-10-23 | 625 | 629 | 622 | 626 | 4,700 | 626 |
| 2015-10-22 | 647 | 648 | 621 | 624 | 9,000 | 624 |
| 2015-10-21 | 687 | 687 | 621 | 631 | 28,100 | 631 |
| 2015-10-20 | 680 | 688 | 670 | 677 | 38,200 | 677 |
| 2015-10-19 | 624 | 660 | 621 | 660 | 16,200 | 660 |
| 2015-10-16 | 620 | 655 | 609 | 634 | 13,500 | 634 |
| 2015-10-15 | 602 | 625 | 602 | 610 | 10,500 | 610 |
| 2015-10-14 | 640 | 670 | 625 | 625 | 12,900 | 625 |
| 2015-10-13 | 613 | 639 | 613 | 636 | 8,000 | 636 |
| 2015-10-09 | 610 | 616 | 602 | 611 | 7,300 | 611 |
| 2015-10-08 | 597 | 614 | 597 | 613 | 4,000 | 613 |
| 2015-10-07 | 594 | 604 | 594 | 596 | 10,300 | 596 |
| 2015-10-06 | 613 | 616 | 590 | 604 | 12,200 | 604 |
| 2015-10-05 | 617 | 618 | 611 | 615 | 3,800 | 615 |
| 2015-10-02 | 612 | 617 | 610 | 617 | 2,700 | 617 |
| 2015-10-01 | 609 | 617 | 609 | 612 | 2,800 | 612 |
| 2015-09-30 | 607 | 617 | 607 | 608 | 1,600 | 608 |
| 2015-09-29 | 626 | 626 | 600 | 617 | 3,500 | 617 |
| 2015-09-28 | 627 | 635 | 627 | 630 | 1,900 | 630 |
| 2015-09-25 | 635 | 638 | 629 | 629 | 2,600 | 629 |
| 2015-09-24 | 626 | 661 | 626 | 650 | 7,600 | 650 |
| 2015-09-18 | 704 | 709 | 635 | 636 | 18,900 | 636 |
| 2015-09-17 | 666 | 666 | 624 | 639 | 6,000 | 639 |
| 2015-09-16 | 630 | 630 | 615 | 624 | 2,900 | 624 |
| 2015-09-15 | 635 | 635 | 629 | 630 | 1,200 | 630 |
| 2015-09-14 | 623 | 629 | 599 | 619 | 11,500 | 619 |
| 2015-09-11 | 605 | 620 | 596 | 613 | 10,800 | 613 |
| 2015-09-10 | 581 | 619 | 581 | 615 | 4,400 | 615 |
| 2015-09-09 | 582 | 604 | 582 | 601 | 5,600 | 601 |
| 2015-09-08 | 576 | 580 | 576 | 579 | 1,700 | 579 |
| 2015-09-07 | 580 | 598 | 560 | 597 | 2,000 | 597 |
| 2015-09-04 | 624 | 624 | 600 | 600 | 10,300 | 600 |
| 2015-09-03 | 650 | 650 | 631 | 633 | 3,800 | 633 |
| 2015-09-02 | 627 | 650 | 620 | 632 | 5,300 | 632 |
| 2015-09-01 | 643 | 644 | 625 | 627 | 5,700 | 627 |
| 2015-08-31 | 690 | 690 | 650 | 660 | 5,400 | 660 |
| 2015-08-28 | 624 | 680 | 624 | 675 | 12,100 | 675 |
| 2015-08-27 | 625 | 635 | 614 | 624 | 10,500 | 624 |
| 2015-08-26 | 644 | 644 | 601 | 620 | 20,700 | 620 |
| 2015-08-25 | 570 | 649 | 570 | 604 | 45,700 | 604 |
| 2015-08-24 | 754 | 754 | 660 | 670 | 16,400 | 670 |
| 2015-08-21 | 760 | 773 | 743 | 750 | 5,600 | 750 |
| 2015-08-20 | 783 | 790 | 780 | 780 | 3,700 | 780 |
| 2015-08-19 | 817 | 820 | 787 | 791 | 5,900 | 791 |
| 2015-08-18 | 783 | 797 | 783 | 787 | 2,600 | 787 |
| 2015-08-17 | 800 | 815 | 781 | 781 | 7,600 | 781 |
| 2015-08-14 | 838 | 849 | 823 | 827 | 6,000 | 827 |
| 2015-08-13 | 844 | 846 | 827 | 840 | 3,500 | 840 |
| 2015-08-12 | 853 | 874 | 850 | 855 | 3,900 | 855 |
| 2015-08-11 | 851 | 865 | 851 | 853 | 2,000 | 853 |
| 2015-08-10 | 862 | 877 | 855 | 855 | 3,100 | 855 |
| 2015-08-07 | 856 | 877 | 856 | 865 | 3,300 | 865 |
| 2015-08-06 | 863 | 880 | 863 | 875 | 1,400 | 875 |
| 2015-08-05 | 870 | 885 | 870 | 874 | 1,100 | 874 |
| 2015-08-04 | 873 | 892 | 869 | 869 | 3,900 | 869 |
| 2015-08-03 | 890 | 890 | 870 | 885 | 2,900 | 885 |
| 2015-07-31 | 879 | 890 | 879 | 890 | 6,700 | 890 |
| 2015-07-30 | 863 | 879 | 863 | 878 | 2,800 | 878 |
| 2015-07-29 | 875 | 879 | 864 | 868 | 2,000 | 868 |
| 2015-07-28 | 852 | 879 | 852 | 875 | 3,800 | 875 |
| 2015-07-27 | 889 | 889 | 882 | 882 | 4,000 | 882 |
| 2015-07-24 | 880 | 887 | 879 | 887 | 3,900 | 887 |
| 2015-07-23 | 874 | 884 | 874 | 881 | 1,900 | 881 |
| 2015-07-22 | 888 | 888 | 873 | 887 | 4,700 | 887 |
| 2015-07-21 | 871 | 887 | 861 | 884 | 3,400 | 884 |
| 2015-07-17 | 882 | 883 | 870 | 871 | 1,000 | 871 |
| 2015-07-16 | 882 | 884 | 870 | 871 | 2,900 | 871 |
| 2015-07-15 | 875 | 883 | 867 | 880 | 1,400 | 880 |
| 2015-07-14 | 875 | 885 | 850 | 850 | 3,800 | 850 |
| 2015-07-13 | 836 | 865 | 836 | 845 | 2,800 | 845 |
| 2015-07-10 | 835 | 840 | 820 | 835 | 8,600 | 835 |
| 2015-07-09 | 880 | 880 | 760 | 850 | 28,100 | 850 |
| 2015-07-08 | 885 | 895 | 880 | 880 | 8,600 | 880 |
| 2015-07-07 | 885 | 893 | 880 | 884 | 6,200 | 884 |
| 2015-07-06 | 891 | 896 | 880 | 884 | 4,000 | 884 |
| 2015-07-03 | 900 | 900 | 887 | 898 | 1,800 | 898 |
| 2015-07-02 | 890 | 904 | 888 | 889 | 4,700 | 889 |
| 2015-07-01 | 886 | 904 | 880 | 900 | 3,700 | 900 |
| 2015-06-30 | 876 | 895 | 876 | 892 | 9,600 | 892 |
| 2015-06-29 | 897 | 899 | 881 | 881 | 22,700 | 881 |
| 2015-06-26 | 946 | 948 | 918 | 918 | 17,400 | 918 |
| 2015-06-25 | 940 | 940 | 918 | 939 | 3,000 | 939 |
| 2015-06-24 | 910 | 950 | 910 | 936 | 17,000 | 936 |
| 2015-06-23 | 893 | 905 | 893 | 897 | 6,900 | 897 |
| 2015-06-22 | 909 | 910 | 899 | 901 | 7,800 | 901 |
| 2015-06-19 | 917 | 925 | 911 | 911 | 10,600 | 911 |
| 2015-06-18 | 922 | 923 | 920 | 920 | 7,600 | 920 |
| 2015-06-17 | 928 | 929 | 920 | 922 | 13,900 | 922 |
| 2015-06-16 | 926 | 934 | 923 | 924 | 4,100 | 924 |
| 2015-06-15 | 927 | 937 | 925 | 926 | 3,700 | 926 |
| 2015-06-12 | 930 | 936 | 928 | 932 | 3,800 | 932 |
| 2015-06-11 | 938 | 943 | 930 | 931 | 8,000 | 931 |
| 2015-06-10 | 937 | 944 | 937 | 941 | 4,300 | 941 |
| 2015-06-09 | 943 | 949 | 939 | 939 | 7,500 | 939 |
| 2015-06-08 | 941 | 948 | 940 | 942 | 6,700 | 942 |
| 2015-06-05 | 948 | 948 | 940 | 948 | 7,700 | 948 |
| 2015-06-04 | 943 | 949 | 938 | 938 | 8,300 | 938 |
| 2015-06-03 | 943 | 947 | 943 | 946 | 500 | 946 |
| 2015-06-02 | 949 | 949 | 938 | 947 | 3,100 | 947 |
| 2015-06-01 | 937 | 954 | 929 | 940 | 11,800 | 940 |
| 2015-05-29 | 956 | 956 | 946 | 952 | 4,800 | 952 |
| 2015-05-28 | 956 | 960 | 950 | 950 | 4,300 | 950 |
| 2015-05-27 | 948 | 960 | 948 | 960 | 4,000 | 960 |
| 2015-05-26 | 950 | 956 | 947 | 949 | 10,500 | 949 |
| 2015-05-25 | 951 | 952 | 948 | 950 | 2,900 | 950 |
| 2015-05-22 | 959 | 959 | 946 | 951 | 2,900 | 951 |
| 2015-05-21 | 948 | 959 | 945 | 950 | 11,700 | 950 |
| 2015-05-20 | 959 | 959 | 951 | 952 | 5,500 | 952 |
| 2015-05-19 | 944 | 963 | 944 | 959 | 7,700 | 959 |
| 2015-05-18 | 951 | 953 | 941 | 950 | 13,100 | 950 |
| 2015-05-15 | 965 | 967 | 952 | 966 | 5,500 | 966 |
| 2015-05-14 | 968 | 984 | 953 | 967 | 11,300 | 967 |
| 2015-05-13 | 990 | 990 | 950 | 974 | 12,200 | 974 |
| 2015-05-12 | 992 | 996 | 985 | 986 | 2,500 | 986 |
| 2015-05-11 | 1,010 | 1,010 | 987 | 987 | 6,600 | 987 |
| 2015-05-08 | 1,001 | 1,007 | 992 | 995 | 4,000 | 995 |
| 2015-05-07 | 984 | 995 | 983 | 987 | 2,800 | 987 |
| 2015-05-01 | 999 | 999 | 985 | 990 | 13,700 | 990 |
| 2015-04-30 | 1,008 | 1,020 | 1,005 | 1,006 | 12,700 | 1,006 |
| 2015-04-28 | 1,007 | 1,014 | 1,006 | 1,007 | 3,900 | 1,007 |
| 2015-04-27 | 1,028 | 1,028 | 1,005 | 1,007 | 7,200 | 1,007 |
| 2015-04-24 | 1,005 | 1,017 | 1,005 | 1,012 | 6,300 | 1,012 |
| 2015-04-23 | 1,010 | 1,029 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2015-04-22 | 994 | 1,038 | 994 | 1,012 | 28,800 | 1,012 |
| 2015-04-21 | 981 | 1,050 | 976 | 984 | 58,600 | 984 |
| 2015-04-20 | 996 | 997 | 981 | 981 | 12,500 | 981 |
| 2015-04-17 | 989 | 989 | 980 | 981 | 15,100 | 981 |
| 2015-04-16 | 976 | 986 | 976 | 985 | 9,400 | 985 |
| 2015-04-15 | 977 | 992 | 970 | 979 | 23,400 | 979 |
| 2015-04-14 | 985 | 985 | 945 | 977 | 35,200 | 977 |
| 2015-04-13 | 1,003 | 1,005 | 941 | 988 | 121,800 | 988 |
| 2015-04-10 | 1,037 | 1,066 | 1,036 | 1,042 | 17,100 | 1,042 |
| 2015-04-09 | 1,080 | 1,080 | 1,036 | 1,036 | 24,600 | 1,036 |
| 2015-04-08 | 1,060 | 1,070 | 1,035 | 1,059 | 68,900 | 1,059 |
| 2015-04-07 | 1,250 | 1,321 | 1,070 | 1,120 | 666,900 | 1,120 |
| 2015-04-06 | 1,077 | 1,077 | 1,077 | 1,077 | 32,500 | 1,077 |
| 2015-04-03 | 945 | 945 | 917 | 927 | 13,300 | 927 |
| 2015-04-02 | 944 | 944 | 930 | 939 | 8,000 | 939 |
| 2015-04-01 | 954 | 968 | 940 | 944 | 19,500 | 944 |
| 2015-03-31 | 980 | 980 | 959 | 959 | 20,900 | 959 |
| 2015-03-30 | 996 | 999 | 980 | 983 | 4,500 | 983 |
| 2015-03-27 | 984 | 1,003 | 980 | 982 | 16,800 | 982 |
| 2015-03-26 | 992 | 999 | 982 | 987 | 5,300 | 987 |
| 2015-03-25 | 1,002 | 1,002 | 984 | 992 | 15,200 | 992 |
| 2015-03-24 | 1,005 | 1,005 | 999 | 1,003 | 5,800 | 1,003 |
| 2015-03-23 | 1,010 | 1,010 | 997 | 1,002 | 7,700 | 1,002 |
| 2015-03-20 | 992 | 1,012 | 991 | 1,002 | 15,300 | 1,002 |
| 2015-03-19 | 1,047 | 1,047 | 995 | 1,009 | 15,500 | 1,009 |
| 2015-03-18 | 1,045 | 1,045 | 990 | 1,025 | 18,800 | 1,025 |
| 2015-03-17 | 1,000 | 1,105 | 974 | 1,017 | 39,500 | 1,017 |
| 2015-03-16 | 1,002 | 1,003 | 978 | 992 | 29,500 | 992 |
| 2015-03-13 | 1,049 | 1,060 | 995 | 1,002 | 35,800 | 1,002 |
| 2015-03-12 | 1,086 | 1,089 | 1,033 | 1,036 | 70,000 | 1,036 |
| 2015-03-11 | 1,044 | 1,133 | 1,021 | 1,042 | 237,600 | 1,042 |
| 2015-03-10 | 1,013 | 1,134 | 999 | 1,134 | 248,400 | 1,134 |
| 2015-03-09 | 950 | 984 | 950 | 984 | 33,700 | 984 |
| 2015-03-06 | 960 | 975 | 940 | 954 | 34,800 | 954 |
| 2015-03-05 | 941 | 1,000 | 940 | 950 | 64,800 | 950 |
| 2015-03-04 | 980 | 990 | 946 | 951 | 79,800 | 951 |
| 2015-03-03 | 1,051 | 1,051 | 996 | 1,007 | 43,800 | 1,007 |
| 2015-03-02 | 1,082 | 1,090 | 1,012 | 1,060 | 79,600 | 1,060 |
| 2015-02-27 | 1,117 | 1,125 | 1,076 | 1,076 | 69,400 | 1,076 |
| 2015-02-26 | 1,132 | 1,240 | 1,080 | 1,129 | 274,300 | 1,129 |
| 2015-02-25 | 1,220 | 1,559 | 1,165 | 1,173 | 1,031,900 | 1,173 |
| 2015-02-24 | 1,310 | 1,310 | 1,310 | 1,310 | 33,000 | 1,310 |
| 2015-02-23 | 863 | 1,010 | 850 | 1,010 | 54,900 | 1,010 |
| 2015-02-20 | 858 | 863 | 857 | 860 | 2,900 | 860 |
| 2015-02-19 | 875 | 875 | 856 | 860 | 15,300 | 860 |
| 2015-02-18 | 856 | 864 | 853 | 854 | 3,300 | 854 |
| 2015-02-17 | 855 | 867 | 852 | 863 | 4,700 | 863 |
| 2015-02-16 | 886 | 886 | 850 | 852 | 15,700 | 852 |
| 2015-02-13 | 853 | 898 | 853 | 886 | 8,400 | 886 |
| 2015-02-12 | 850 | 874 | 850 | 864 | 9,700 | 864 |
| 2015-02-10 | 864 | 872 | 862 | 866 | 3,400 | 866 |
| 2015-02-09 | 864 | 870 | 864 | 864 | 3,200 | 864 |
| 2015-02-06 | 866 | 884 | 863 | 864 | 11,300 | 864 |
| 2015-02-05 | 891 | 891 | 862 | 864 | 57,100 | 864 |
| 2015-02-04 | 987 | 999 | 954 | 996 | 12,500 | 996 |
| 2015-02-03 | 990 | 1,038 | 977 | 981 | 27,200 | 981 |
| 2015-02-02 | 940 | 1,042 | 925 | 981 | 79,900 | 981 |
| 2015-01-30 | 877 | 910 | 875 | 909 | 9,600 | 909 |
| 2015-01-29 | 869 | 888 | 869 | 880 | 5,600 | 880 |
| 2015-01-28 | 870 | 892 | 866 | 890 | 7,700 | 890 |
| 2015-01-27 | 870 | 901 | 870 | 889 | 6,500 | 889 |
| 2015-01-26 | 865 | 870 | 855 | 870 | 3,700 | 870 |
| 2015-01-23 | 856 | 862 | 856 | 856 | 1,900 | 856 |
| 2015-01-22 | 850 | 855 | 850 | 853 | 2,900 | 853 |
| 2015-01-21 | 871 | 872 | 850 | 861 | 8,500 | 861 |
| 2015-01-20 | 861 | 878 | 861 | 871 | 5,700 | 871 |
| 2015-01-19 | 881 | 888 | 880 | 880 | 2,100 | 880 |
| 2015-01-16 | 890 | 898 | 881 | 890 | 7,500 | 890 |
| 2015-01-15 | 910 | 913 | 900 | 905 | 6,800 | 905 |
| 2015-01-14 | 940 | 949 | 925 | 927 | 4,800 | 927 |
| 2015-01-13 | 952 | 952 | 913 | 936 | 6,100 | 936 |
| 2015-01-09 | 959 | 959 | 944 | 952 | 11,100 | 952 |
| 2015-01-08 | 918 | 950 | 918 | 944 | 4,100 | 944 |
| 2015-01-07 | 922 | 937 | 915 | 919 | 2,900 | 919 |
| 2015-01-06 | 934 | 944 | 927 | 928 | 12,500 | 928 |
| 2015-01-05 | 939 | 944 | 935 | 938 | 7,900 | 938 |
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
