1711 (株)SDSホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,315	1,470	1,310	1,397	3,291,100	1,397
2017-12-28	1,436	1,463	1,255	1,290	1,011,800	1,290
2017-12-27	1,524	1,657	1,426	1,470	2,372,800	1,470
2017-12-26	1,420	1,711	1,321	1,524	4,643,700	1,524
2017-12-25	1,345	1,435	1,286	1,435	3,885,500	1,435
2017-12-22	1,135	1,135	1,135	1,135	33,700	1,135
2017-12-21	985	985	985	985	79,200	985
2017-12-20	833	839	815	835	43,000	835
2017-12-19	837	847	828	836	25,500	836
2017-12-18	849	851	825	842	27,500	842
2017-12-15	854	858	842	850	27,000	850
2017-12-14	838	857	830	850	51,300	850
2017-12-13	840	845	827	840	18,100	840
2017-12-12	842	849	830	836	36,500	836
2017-12-11	850	860	837	850	28,300	850
2017-12-08	839	850	837	850	37,300	850
2017-12-07	820	836	820	836	20,400	836
2017-12-06	816	834	807	814	17,800	814
2017-12-05	828	837	814	830	27,300	830
2017-12-04	826	840	822	832	35,400	832
2017-12-01	817	826	810	820	33,200	820
2017-11-30	808	809	800	806	12,300	806
2017-11-29	801	820	785	801	43,000	801
2017-11-28	790	802	784	798	38,100	798
2017-11-27	780	797	776	791	28,800	791
2017-11-24	774	790	774	780	19,900	780
2017-11-22	774	779	771	776	16,200	776
2017-11-21	773	783	770	774	9,400	774
2017-11-20	767	785	767	773	8,300	773
2017-11-17	776	782	774	775	15,000	775
2017-11-16	757	776	757	771	11,100	771
2017-11-15	757	773	755	764	18,600	764
2017-11-13	740	860	740	771	154,900	771
2017-11-10	748	768	738	738	31,100	738
2017-11-09	787	790	748	748	56,500	748
2017-11-08	780	800	780	791	18,300	791
2017-11-07	758	810	753	792	131,300	792
2017-11-06	823	845	805	818	22,700	818
2017-11-02	824	879	812	825	79,700	825
2017-11-01	820	825	805	824	29,900	824
2017-10-31	826	828	800	819	29,100	819
2017-10-30	803	830	801	819	93,100	819
2017-10-27	777	799	773	799	76,900	799
2017-10-26	774	775	743	763	30,400	763
2017-10-25	748	765	744	744	17,400	744
2017-10-24	708	760	708	750	48,000	750
2017-10-23	714	714	709	710	5,800	710
2017-10-20	705	708	705	708	2,500	708
2017-10-19	709	709	705	705	3,700	705
2017-10-18	703	708	702	708	4,600	708
2017-10-17	710	711	703	703	5,100	703
2017-10-16	705	715	696	708	18,200	708
2017-10-13	720	722	698	703	9,400	703
2017-10-12	726	735	718	723	9,400	723
2017-10-11	724	737	724	727	4,500	727
2017-10-10	729	732	722	723	3,100	723
2017-10-06	744	749	710	727	22,900	727
2017-10-05	792	798	761	768	19,600	768
2017-10-04	784	819	762	790	47,100	790
2017-10-03	758	784	748	772	19,200	772
2017-10-02	739	759	737	753	36,600	753
2017-09-29	718	751	710	751	34,900	751
2017-09-28	714	714	707	707	21,000	707
2017-09-27	709	714	703	705	10,800	705
2017-09-26	698	706	697	699	4,800	699
2017-09-25	691	696	688	692	7,400	692
2017-09-22	697	717	695	695	30,000	695
2017-09-21	710	710	696	697	11,300	697
2017-09-20	713	714	697	710	6,100	710
2017-09-19	706	712	703	712	9,400	712
2017-09-15	699	706	697	706	7,100	706
2017-09-14	700	703	692	692	22,700	692
2017-09-13	688	700	688	698	8,200	698
2017-09-12	695	697	685	687	11,500	687
2017-09-11	680	687	657	687	16,700	687
2017-09-08	674	683	673	676	15,300	676
2017-09-07	702	702	678	681	8,300	681
2017-09-06	676	703	675	703	13,700	703
2017-09-05	691	701	685	685	17,100	685
2017-09-04	698	700	691	698	3,900	698
2017-09-01	691	702	691	702	11,200	702
2017-08-31	690	710	689	700	14,300	700
2017-08-30	698	698	683	683	15,200	683
2017-08-29	700	700	690	698	10,200	698
2017-08-28	698	704	698	704	9,400	704
2017-08-25	699	715	699	704	15,900	704
2017-08-24	694	699	694	699	6,400	699
2017-08-23	697	699	693	699	16,400	699
2017-08-22	693	699	693	696	8,700	696
2017-08-21	693	704	693	693	6,300	693
2017-08-18	697	700	697	698	13,900	698
2017-08-17	701	702	696	698	12,700	698
2017-08-16	704	705	699	704	16,500	704
2017-08-15	721	723	696	701	35,100	701
2017-08-14	720	759	719	749	25,800	749
2017-08-10	729	735	727	727	13,200	727
2017-08-09	742	744	726	730	17,500	730
2017-08-08	761	761	742	742	11,200	742
2017-08-07	747	757	740	746	9,400	746
2017-08-04	715	729	715	726	10,100	726
2017-08-03	732	732	725	729	3,900	729
2017-08-02	740	746	739	740	16,500	740
2017-08-01	745	752	737	738	27,900	738
2017-07-31	780	780	760	760	16,600	760
2017-07-28	783	792	780	786	12,500	786
2017-07-27	782	820	782	788	19,200	788
2017-07-26	803	803	790	790	14,800	790
2017-07-25	812	814	798	803	6,600	803
2017-07-24	817	817	802	804	7,100	804
2017-07-21	810	817	800	817	11,000	817
2017-07-20	805	827	803	819	5,200	819
2017-07-19	801	815	800	815	4,400	815
2017-07-18	826	827	815	815	4,900	815
2017-07-14	827	851	821	826	10,400	826
2017-07-13	852	853	826	826	16,100	826
2017-07-12	815	847	815	847	30,800	847
2017-07-11	803	817	803	817	8,700	817
2017-07-10	805	806	801	805	2,600	805
2017-07-07	792	805	792	805	2,100	805
2017-07-06	804	804	800	804	2,700	804
2017-07-05	800	804	797	804	1,400	804
2017-07-04	803	805	798	804	4,500	804
2017-07-03	804	805	795	805	4,000	805
2017-06-30	796	800	780	800	5,600	800
2017-06-29	795	799	788	799	9,200	799
2017-06-28	796	802	796	797	4,500	797
2017-06-27	803	807	797	804	9,600	804
2017-06-26	805	808	800	801	6,300	801
2017-06-23	814	814	801	807	8,400	807
2017-06-22	811	818	804	814	4,300	814
2017-06-21	813	818	811	816	2,900	816
2017-06-20	812	812	802	811	5,600	811
2017-06-19	820	823	810	814	8,200	814
2017-06-16	800	832	798	823	15,100	823
2017-06-15	806	809	799	804	5,800	804
2017-06-14	808	810	800	804	11,700	804
2017-06-13	813	813	804	807	3,800	807
2017-06-12	806	818	800	810	6,100	810
2017-06-09	801	811	800	806	5,400	806
2017-06-08	810	815	805	806	2,300	806
2017-06-07	808	813	805	810	5,100	810
2017-06-06	816	826	805	809	3,600	809
2017-06-05	800	825	800	816	5,500	816
2017-06-02	801	810	799	799	4,800	799
2017-06-01	804	809	799	800	9,900	800
2017-05-31	804	815	804	807	1,700	807
2017-05-30	805	819	805	809	4,200	809
2017-05-29	811	815	803	809	6,600	809
2017-05-26	826	828	816	817	6,400	817
2017-05-25	837	844	825	825	6,900	825
2017-05-24	839	839	832	836	2,000	836
2017-05-23	830	839	828	834	8,700	834
2017-05-22	844	848	825	828	11,600	828
2017-05-19	830	838	830	835	4,600	835
2017-05-18	839	842	817	840	8,300	840
2017-05-17	823	845	809	839	22,200	839
2017-05-16	811	832	795	822	59,600	822
2017-05-15	854	871	832	871	15,100	871
2017-05-12	854	862	845	856	12,500	856
2017-05-11	852	852	839	846	7,900	846
2017-05-10	853	854	849	852	7,200	852
2017-05-09	835	883	835	851	28,000	851
2017-05-08	833	833	825	830	5,900	830
2017-05-02	821	833	821	823	5,700	823
2017-05-01	820	835	819	821	12,700	821
2017-04-28	820	820	811	812	3,700	812
2017-04-27	818	825	815	815	8,800	815
2017-04-26	820	834	812	823	11,900	823
2017-04-25	802	816	790	810	17,700	810
2017-04-24	838	838	805	808	11,700	808
2017-04-21	862	862	823	823	15,600	823
2017-04-20	816	831	816	821	7,500	821
2017-04-19	808	836	808	821	15,000	821
2017-04-18	790	816	786	808	17,700	808
2017-04-17	747	785	747	776	30,700	776
2017-04-14	781	810	762	762	28,500	762
2017-04-13	739	797	739	796	23,800	796
2017-04-12	820	820	756	784	31,800	784
2017-04-11	831	849	823	824	16,900	824
2017-04-10	848	872	826	830	28,600	830
2017-04-07	864	864	831	848	22,100	848
2017-04-06	861	869	838	841	26,500	841
2017-04-05	880	900	858	872	31,900	872
2017-04-04	960	960	876	876	82,800	876
2017-04-03	981	999	965	967	46,000	967
2017-03-31	980	1,034	977	1,008	80,900	1,008
2017-03-30	934	968	934	968	28,700	968
2017-03-29	905	949	905	933	32,100	933
2017-03-28	896	912	896	905	20,500	905
2017-03-27	890	916	890	898	13,900	898
2017-03-24	892	902	888	888	27,600	888
2017-03-23	894	905	892	892	13,500	892
2017-03-22	892	902	892	899	24,500	899
2017-03-21	914	929	914	915	11,500	915
2017-03-17	897	931	895	914	30,400	914
2017-03-16	898	917	895	900	33,700	900
2017-03-15	931	940	898	899	57,100	899
2017-03-14	958	959	937	946	35,500	946
2017-03-13	980	989	965	965	17,100	965
2017-03-10	1,002	1,003	972	979	27,300	979
2017-03-09	987	1,005	987	991	23,600	991
2017-03-08	972	1,005	971	987	32,900	987
2017-03-07	987	993	967	971	37,900	971
2017-03-06	1,005	1,005	957	991	70,900	991
2017-03-03	1,015	1,024	1,007	1,007	40,500	1,007
2017-03-02	1,036	1,042	1,020	1,020	39,100	1,020
2017-03-01	1,034	1,056	1,016	1,030	101,500	1,030
2017-02-28	1,025	1,034	1,005	1,013	73,800	1,013
2017-02-27	1,058	1,060	1,016	1,016	78,200	1,016
2017-02-24	1,075	1,113	1,058	1,058	153,400	1,058
2017-02-23	1,099	1,145	1,053	1,075	300,800	1,075
2017-02-22	1,135	1,187	1,096	1,098	134,700	1,098
2017-02-21	1,122	1,135	1,083	1,128	158,000	1,128
2017-02-20	1,051	1,154	1,030	1,142	355,800	1,142
2017-02-17	1,015	1,030	1,005	1,021	69,200	1,021
2017-02-16	1,042	1,086	1,022	1,022	124,700	1,022
2017-02-15	1,022	1,055	1,005	1,030	139,000	1,030
2017-02-14	1,084	1,115	1,063	1,112	175,500	1,112
2017-02-13	1,045	1,090	1,044	1,048	77,300	1,048
2017-02-10	1,050	1,067	1,013	1,025	107,400	1,025
2017-02-09	1,051	1,075	1,043	1,048	68,700	1,048
2017-02-08	1,086	1,086	1,042	1,062	121,300	1,062
2017-02-07	1,067	1,140	1,067	1,075	250,300	1,075
2017-02-06	1,168	1,170	1,050	1,057	323,700	1,057
2017-02-03	1,229	1,263	1,141	1,156	424,500	1,156
2017-02-02	1,180	1,286	1,152	1,230	1,400,300	1,230
2017-02-01	1,161	1,167	1,090	1,131	460,200	1,131
2017-01-31	1,190	1,320	1,150	1,194	628,100	1,194
2017-01-30	1,420	1,479	1,213	1,227	1,287,900	1,227
2017-01-27	1,200	1,420	1,155	1,390	2,539,300	1,390
2017-01-26	955	1,120	951	1,120	816,400	1,120
2017-01-25	1,064	1,064	970	970	777,000	970
2017-01-24	944	965	889	914	482,500	914
2017-01-23	1,060	1,100	883	960	1,994,500	960
2017-01-20	863	1,000	863	1,000	1,315,600	1,000
2017-01-19	850	850	839	850	200,700	850
2017-01-18	699	709	687	700	6,200	700
2017-01-17	690	710	690	695	4,600	695
2017-01-16	723	724	689	703	18,100	703
2017-01-13	737	745	724	724	10,700	724
2017-01-12	741	754	740	742	6,700	742
2017-01-11	756	760	742	742	13,100	742
2017-01-10	765	785	757	757	26,800	757
2017-01-06	751	764	751	760	4,100	760
2017-01-05	736	756	736	756	3,500	756
2017-01-04	741	756	735	743	11,200	743

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1711 (株)SDSホールディングス の時系列データ [2017年度]

1711 (株)SDSホールディングスの時系列データ [2017年度]