2384 SBSホールディングス(株) 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	1,590	1,590	1,560	1,569	22,000	523
2013-12-27	1,550	1,582	1,550	1,582	21,800	527.33
2013-12-26	1,543	1,570	1,525	1,536	45,100	512
2013-12-25	1,550	1,578	1,513	1,547	60,700	515.67
2013-12-24	1,588	1,621	1,511	1,551	156,000	517
2013-12-20	1,541	1,593	1,541	1,586	72,500	528.67
2013-12-19	1,504	1,551	1,471	1,540	52,100	513.33
2013-12-18	1,525	1,531	1,495	1,504	67,200	501.33
2013-12-17	1,550	1,550	1,530	1,536	40,300	512
2013-12-16	1,640	1,640	1,556	1,561	295,700	520.33
2013-12-13	1,675	1,677	1,641	1,644	266,900	548
2013-12-12	1,620	1,640	1,600	1,635	42,500	545
2013-12-11	1,677	1,677	1,613	1,650	48,900	550
2013-12-10	1,708	1,710	1,626	1,672	131,200	557.33
2013-12-09	1,690	1,700	1,670	1,695	53,100	565
2013-12-06	1,690	1,700	1,673	1,690	54,700	563.33
2013-12-05	1,649	1,678	1,630	1,672	20,900	557.33
2013-12-04	1,620	1,692	1,578	1,683	116,000	561
2013-12-03	1,610	1,619	1,601	1,619	15,200	539.67
2013-12-02	1,625	1,627	1,601	1,601	23,900	533.67
2013-11-29	1,580	1,634	1,580	1,628	40,700	542.67
2013-11-28	1,584	1,585	1,575	1,584	12,000	528
2013-11-27	1,551	1,580	1,545	1,580	11,700	526.67
2013-11-26	1,577	1,577	1,510	1,555	25,300	518.33
2013-11-25	1,610	1,620	1,569	1,576	39,400	525.33
2013-11-22	1,660	1,660	1,584	1,584	43,400	528
2013-11-21	1,640	1,655	1,632	1,644	44,800	548
2013-11-20	1,595	1,640	1,595	1,640	33,400	546.67
2013-11-19	1,585	1,601	1,569	1,598	16,600	532.67
2013-11-18	1,623	1,650	1,581	1,600	56,100	533.33
2013-11-15	1,600	1,625	1,581	1,614	69,000	538
2013-11-14	1,588	1,624	1,582	1,613	73,200	537.67
2013-11-13	1,566	1,593	1,566	1,588	88,000	529.33
2013-11-12	1,512	1,572	1,506	1,572	67,300	524
2013-11-11	1,490	1,530	1,489	1,517	49,700	505.67
2013-11-08	1,432	1,488	1,413	1,475	30,600	491.67
2013-11-07	1,445	1,457	1,430	1,438	12,700	479.33
2013-11-06	1,437	1,459	1,418	1,437	30,300	479
2013-11-05	1,440	1,455	1,428	1,428	17,800	476
2013-11-01	1,436	1,459	1,411	1,432	32,200	477.33
2013-10-31	1,482	1,498	1,450	1,450	37,300	483.33
2013-10-30	1,558	1,560	1,515	1,520	32,900	506.67
2013-10-29	1,562	1,570	1,530	1,558	30,500	519.33
2013-10-28	1,579	1,579	1,545	1,562	35,600	520.67
2013-10-25	1,560	1,570	1,542	1,569	30,300	523
2013-10-24	1,534	1,565	1,512	1,565	57,400	521.67
2013-10-23	1,481	1,540	1,465	1,507	80,300	502.33
2013-10-22	1,450	1,519	1,450	1,500	105,700	500
2013-10-21	1,390	1,410	1,388	1,395	52,500	465
2013-10-18	1,379	1,386	1,371	1,384	15,600	461.33
2013-10-17	1,363	1,377	1,362	1,371	4,900	457
2013-10-16	1,360	1,366	1,356	1,356	14,800	452
2013-10-15	1,377	1,385	1,357	1,357	11,000	452.33
2013-10-11	1,364	1,379	1,364	1,377	4,700	459
2013-10-10	1,385	1,385	1,361	1,363	4,800	454.33
2013-10-09	1,355	1,390	1,332	1,369	14,900	456.33
2013-10-08	1,366	1,366	1,280	1,358	19,000	452.67
2013-10-07	1,380	1,395	1,361	1,365	7,200	455
2013-10-04	1,394	1,395	1,368	1,373	11,300	457.67
2013-10-03	1,360	1,395	1,360	1,394	20,500	464.67
2013-10-02	1,370	1,382	1,352	1,352	10,900	450.67
2013-10-01	1,368	1,389	1,364	1,383	17,500	461
2013-09-30	1,365	1,379	1,364	1,370	8,900	456.67
2013-09-27	1,389	1,389	1,364	1,378	10,900	459.33
2013-09-26	1,352	1,389	1,352	1,376	13,600	458.67
2013-09-25	1,391	1,391	1,359	1,368	18,000	456
2013-09-24	1,328	1,391	1,328	1,391	25,500	463.67
2013-09-20	1,296	1,348	1,296	1,348	34,000	449.33
2013-09-19	1,269	1,309	1,257	1,309	36,700	436.33
2013-09-18	1,256	1,267	1,244	1,267	15,400	422.33
2013-09-17	1,280	1,282	1,226	1,226	38,100	408.67
2013-09-13	1,241	1,275	1,241	1,261	12,500	420.33
2013-09-12	1,239	1,239	1,230	1,232	5,800	410.67
2013-09-11	1,236	1,256	1,232	1,232	16,600	410.67
2013-09-10	1,240	1,246	1,235	1,246	7,800	415.33
2013-09-09	1,250	1,262	1,235	1,235	25,600	411.67
2013-09-06	1,241	1,246	1,230	1,246	4,900	415.33
2013-09-05	1,249	1,250	1,230	1,240	12,800	413.33
2013-09-04	1,232	1,251	1,232	1,240	32,800	413.33
2013-09-03	1,232	1,245	1,226	1,230	11,800	410
2013-09-02	1,245	1,250	1,227	1,230	11,900	410
2013-08-30	1,230	1,236	1,230	1,230	7,800	410
2013-08-29	1,230	1,240	1,227	1,230	7,600	410
2013-08-28	1,240	1,251	1,216	1,250	27,600	416.67
2013-08-27	1,250	1,258	1,211	1,250	33,700	416.67
2013-08-26	1,197	1,260	1,197	1,240	40,400	413.33
2013-08-23	1,180	1,208	1,180	1,197	28,900	399
2013-08-22	1,169	1,175	1,160	1,175	8,500	391.67
2013-08-21	1,160	1,180	1,155	1,170	17,400	390
2013-08-20	1,157	1,167	1,140	1,155	9,600	385
2013-08-19	1,153	1,157	1,125	1,157	5,000	385.67
2013-08-16	1,158	1,165	1,113	1,152	10,400	384
2013-08-15	1,124	1,167	1,110	1,167	13,200	389
2013-08-14	1,078	1,125	1,070	1,125	12,000	375
2013-08-13	1,058	1,080	1,058	1,070	33,600	356.67
2013-08-12	1,001	1,057	1,001	1,055	27,000	351.67
2013-08-09	999	1,016	990	1,013	9,800	337.67
2013-08-08	999	1,012	999	999	2,800	333
2013-08-07	999	1,012	999	1,000	600	333.33
2013-08-06	1,005	1,012	999	1,002	15,100	334
2013-08-05	1,011	1,012	1,004	1,005	2,500	335
2013-08-02	1,013	1,020	1,010	1,010	2,100	336.67
2013-08-01	1,008	1,010	1,008	1,009	1,800	336.33
2013-07-31	1,007	1,024	1,001	1,024	3,700	341.33
2013-07-30	1,004	1,007	1,004	1,007	3,200	335.67
2013-07-29	1,022	1,029	1,005	1,013	13,700	337.67
2013-07-26	1,029	1,040	1,023	1,025	3,200	341.67
2013-07-25	1,035	1,044	1,026	1,032	5,300	344
2013-07-24	1,034	1,048	1,022	1,034	5,100	344.67
2013-07-23	1,031	1,033	1,022	1,024	2,500	341.33
2013-07-22	1,040	1,040	1,026	1,028	9,100	342.67
2013-07-19	1,049	1,055	1,029	1,029	11,300	343
2013-07-18	1,034	1,072	1,034	1,050	6,200	350
2013-07-17	1,044	1,044	1,025	1,034	2,700	344.67
2013-07-16	1,035	1,053	1,022	1,034	6,500	344.67
2013-07-12	1,020	1,034	1,020	1,026	6,500	342
2013-07-11	1,020	1,029	1,020	1,020	5,000	340
2013-07-10	1,043	1,046	1,025	1,025	8,900	341.67
2013-07-09	1,040	1,055	1,040	1,045	5,600	348.33
2013-07-08	1,047	1,048	1,030	1,044	18,100	348
2013-07-05	1,042	1,043	1,021	1,023	5,300	341
2013-07-04	1,030	1,033	1,020	1,030	15,000	343.33
2013-07-03	1,051	1,055	1,030	1,030	3,600	343.33
2013-07-02	1,020	1,060	1,020	1,053	11,700	351
2013-07-01	1,010	1,040	1,000	1,019	8,600	339.67
2013-06-28	990	1,009	986	1,009	5,500	336.33
2013-06-27	986	986	971	976	7,400	325.33
2013-06-26	982	998	977	996	3,600	332
2013-06-25	1,013	1,013	985	1,000	7,100	333.33
2013-06-24	998	1,010	998	1,001	1,800	333.67
2013-06-21	981	1,015	981	996	9,900	332
2013-06-20	985	1,020	984	1,020	7,800	340
2013-06-19	1,000	1,015	980	985	17,000	328.33
2013-06-18	986	1,005	986	1,005	3,800	335
2013-06-17	981	1,014	981	1,010	9,500	336.67
2013-06-14	1,000	1,014	990	990	4,700	330
2013-06-13	1,018	1,018	980	1,007	32,700	335.67
2013-06-12	1,025	1,048	1,025	1,046	2,200	348.67
2013-06-11	1,021	1,089	1,021	1,085	4,400	361.67
2013-06-10	1,090	1,090	1,021	1,045	21,000	348.33
2013-06-07	1,040	1,040	1,000	1,035	32,400	345
2013-06-06	1,070	1,090	1,060	1,090	22,600	363.33
2013-06-05	1,090	1,117	1,085	1,111	5,500	370.33
2013-06-04	1,104	1,123	1,065	1,117	5,500	372.33
2013-06-03	1,115	1,133	1,095	1,124	9,600	374.67
2013-05-31	1,145	1,180	1,135	1,140	15,400	380
2013-05-30	1,155	1,180	1,140	1,140	18,600	380
2013-05-29	1,187	1,189	1,160	1,175	3,500	391.67
2013-05-28	1,155	1,187	1,151	1,187	8,300	395.67
2013-05-27	1,172	1,179	1,147	1,175	8,700	391.67
2013-05-24	1,160	1,195	1,151	1,172	16,000	390.67
2013-05-23	1,193	1,197	1,160	1,170	17,200	390
2013-05-22	1,198	1,200	1,192	1,197	12,900	399
2013-05-21	1,200	1,208	1,170	1,192	14,700	397.33
2013-05-20	1,200	1,215	1,190	1,190	46,800	396.67
2013-05-17	1,165	1,207	1,165	1,201	23,000	400.33
2013-05-16	1,209	1,209	1,150	1,161	44,000	387
2013-05-15	1,193	1,220	1,193	1,209	45,000	403
2013-05-14	1,208	1,255	1,190	1,195	21,400	398.33
2013-05-13	1,275	1,287	1,185	1,208	79,800	402.67
2013-05-10	1,175	1,230	1,164	1,185	52,000	395
2013-05-09	1,250	1,280	1,143	1,174	145,400	391.33
2013-05-08	1,319	1,349	1,299	1,310	40,000	436.67
2013-05-07	1,325	1,330	1,318	1,318	18,300	439.33
2013-05-02	1,335	1,335	1,318	1,325	9,000	441.67
2013-05-01	1,331	1,341	1,317	1,341	9,500	447
2013-04-30	1,310	1,340	1,310	1,339	6,500	446.33
2013-04-26	1,359	1,359	1,238	1,312	16,300	437.33
2013-04-25	1,348	1,369	1,340	1,340	10,400	446.67
2013-04-24	1,399	1,399	1,373	1,378	5,200	459.33
2013-04-23	1,366	1,384	1,360	1,384	11,300	461.33
2013-04-22	1,369	1,398	1,369	1,394	9,700	464.67
2013-04-19	1,350	1,369	1,346	1,351	9,000	450.33
2013-04-18	1,370	1,370	1,355	1,369	5,500	456.33
2013-04-17	1,348	1,370	1,340	1,370	10,200	456.67
2013-04-16	1,273	1,349	1,273	1,349	15,000	449.67
2013-04-15	1,358	1,360	1,308	1,333	14,800	444.33
2013-04-12	1,413	1,413	1,347	1,350	11,500	450
2013-04-11	1,391	1,414	1,391	1,410	26,400	470
2013-04-10	1,390	1,390	1,375	1,388	10,800	462.67
2013-04-09	1,390	1,398	1,378	1,378	49,700	459.33
2013-04-08	1,380	1,410	1,375	1,390	64,400	463.33
2013-04-05	1,320	1,379	1,320	1,347	57,100	449
2013-04-04	1,306	1,306	1,277	1,301	9,500	433.67
2013-04-03	1,288	1,310	1,276	1,306	24,400	435.33
2013-04-02	1,240	1,290	1,118	1,285	25,900	428.33
2013-04-01	1,341	1,342	1,226	1,245	29,300	415
2013-03-29	1,309	1,350	1,290	1,344	59,500	448
2013-03-28	1,267	1,275	1,250	1,275	18,200	425
2013-03-27	1,250	1,250	1,228	1,247	6,000	415.67
2013-03-26	1,279	1,279	1,225	1,228	10,400	409.33
2013-03-25	1,285	1,285	1,259	1,269	23,400	423
2013-03-22	1,250	1,323	1,244	1,255	74,700	418.33
2013-03-21	1,200	1,230	1,184	1,230	41,000	410
2013-03-19	1,181	1,184	1,172	1,181	13,900	393.67
2013-03-18	1,200	1,210	1,165	1,180	13,500	393.33
2013-03-15	1,200	1,220	1,190	1,200	62,800	400
2013-03-14	1,121	1,220	1,120	1,190	69,800	396.67
2013-03-13	1,135	1,144	1,105	1,120	15,200	373.33
2013-03-12	1,155	1,158	1,120	1,120	17,100	373.33
2013-03-11	1,145	1,162	1,142	1,150	18,500	383.33
2013-03-08	1,160	1,185	1,122	1,166	24,800	388.67
2013-03-07	1,200	1,218	1,122	1,160	90,000	386.67
2013-03-06	1,150	1,200	1,138	1,200	81,800	400
2013-03-05	1,055	1,220	1,055	1,140	179,700	380
2013-03-04	974	1,053	956	1,049	67,700	349.67
2013-03-01	928	956	927	945	45,800	315
2013-02-28	936	941	925	933	56,600	311
2013-02-27	955	955	920	935	64,600	311.67
2013-02-26	974	974	963	966	10,100	322
2013-02-25	965	974	963	971	5,700	323.67
2013-02-22	965	975	955	965	5,400	321.67
2013-02-21	960	970	960	964	12,600	321.33
2013-02-20	941	969	941	963	8,300	321
2013-02-19	935	946	935	943	9,600	314.33
2013-02-18	938	960	935	940	11,700	313.33
2013-02-15	960	965	935	950	21,900	316.67
2013-02-14	1,000	1,015	962	975	32,200	325
2013-02-13	987	1,007	987	1,000	36,700	333.33
2013-02-12	969	1,050	962	1,010	131,100	336.67
2013-02-08	1,150	1,185	1,012	1,059	80,800	353
2013-02-07	1,202	1,205	1,195	1,195	6,600	398.33
2013-02-06	1,200	1,205	1,142	1,190	12,100	396.67
2013-02-05	1,200	1,210	1,182	1,196	6,900	398.67
2013-02-04	1,220	1,220	1,190	1,195	24,300	398.33
2013-02-01	1,170	1,209	1,166	1,197	28,500	399
2013-01-31	1,140	1,169	1,131	1,157	31,000	385.67
2013-01-30	1,099	1,119	1,087	1,119	12,300	373
2013-01-29	1,097	1,108	1,093	1,100	8,400	366.67
2013-01-28	1,104	1,121	1,081	1,100	23,800	366.67
2013-01-25	1,098	1,100	1,080	1,080	20,200	360
2013-01-24	1,086	1,087	1,073	1,087	5,800	362.33
2013-01-23	1,099	1,100	1,082	1,090	13,900	363.33
2013-01-22	1,070	1,099	1,070	1,099	11,900	366.33
2013-01-21	1,098	1,099	1,057	1,084	19,200	361.33
2013-01-18	1,040	1,093	1,040	1,085	21,000	361.67
2013-01-17	1,035	1,040	1,028	1,036	10,500	345.33
2013-01-16	1,033	1,037	1,025	1,031	16,300	343.67
2013-01-15	1,050	1,050	1,032	1,033	15,900	344.33
2013-01-11	1,040	1,044	1,033	1,033	2,700	344.33
2013-01-10	1,022	1,042	1,018	1,030	4,300	343.33
2013-01-09	1,022	1,022	1,020	1,020	700	340
2013-01-08	1,029	1,034	1,012	1,034	1,400	344.67
2013-01-07	1,032	1,035	1,016	1,016	3,700	338.67
2013-01-04	1,050	1,050	1,016	1,035	2,500	345

分割・併合履歴： [2014-05-28]1株→3株 [2011-12-28]1株→100株 [2004-06-25]1株→3株 [2004-02-24]1株→2株