2384 SBSホールディングス(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,032 | 1,038 | 997 | 1,002 | 102,200 | 1,002 |
2014-12-29 | 1,011 | 1,030 | 997 | 1,017 | 154,100 | 1,017 |
2014-12-26 | 1,002 | 1,019 | 996 | 1,008 | 117,300 | 1,008 |
2014-12-25 | 1,010 | 1,012 | 997 | 1,002 | 63,800 | 1,002 |
2014-12-24 | 1,008 | 1,017 | 996 | 1,009 | 109,100 | 1,009 |
2014-12-22 | 1,021 | 1,021 | 994 | 1,013 | 136,400 | 1,013 |
2014-12-19 | 1,035 | 1,065 | 1,002 | 1,009 | 145,400 | 1,009 |
2014-12-18 | 1,019 | 1,035 | 996 | 1,009 | 135,900 | 1,009 |
2014-12-17 | 960 | 1,018 | 960 | 989 | 171,700 | 989 |
2014-12-16 | 970 | 972 | 940 | 952 | 215,400 | 952 |
2014-12-15 | 990 | 1,028 | 975 | 978 | 322,900 | 978 |
2014-12-12 | 1,028 | 1,047 | 984 | 988 | 351,000 | 988 |
2014-12-11 | 999 | 1,052 | 990 | 1,038 | 195,300 | 1,038 |
2014-12-10 | 1,049 | 1,072 | 1,025 | 1,033 | 215,700 | 1,033 |
2014-12-09 | 1,080 | 1,129 | 1,065 | 1,079 | 250,100 | 1,079 |
2014-12-08 | 1,135 | 1,136 | 1,085 | 1,093 | 239,300 | 1,093 |
2014-12-05 | 1,049 | 1,138 | 1,049 | 1,128 | 419,900 | 1,128 |
2014-12-04 | 1,048 | 1,066 | 1,033 | 1,033 | 111,400 | 1,033 |
2014-12-03 | 1,070 | 1,093 | 1,045 | 1,049 | 161,700 | 1,049 |
2014-12-02 | 1,083 | 1,087 | 1,065 | 1,069 | 102,700 | 1,069 |
2014-12-01 | 1,041 | 1,086 | 1,041 | 1,083 | 133,800 | 1,083 |
2014-11-28 | 1,048 | 1,072 | 1,033 | 1,041 | 112,100 | 1,041 |
2014-11-27 | 1,048 | 1,056 | 1,040 | 1,044 | 84,000 | 1,044 |
2014-11-26 | 1,049 | 1,076 | 1,032 | 1,041 | 258,200 | 1,041 |
2014-11-25 | 1,004 | 1,044 | 993 | 1,034 | 217,000 | 1,034 |
2014-11-21 | 1,005 | 1,005 | 982 | 999 | 87,500 | 999 |
2014-11-20 | 973 | 1,015 | 955 | 1,003 | 211,500 | 1,003 |
2014-11-19 | 970 | 975 | 942 | 956 | 160,200 | 956 |
2014-11-18 | 949 | 979 | 949 | 969 | 139,400 | 969 |
2014-11-17 | 995 | 1,005 | 941 | 943 | 237,600 | 943 |
2014-11-14 | 1,010 | 1,025 | 990 | 1,015 | 267,500 | 1,015 |
2014-11-13 | 990 | 1,021 | 987 | 1,012 | 201,300 | 1,012 |
2014-11-12 | 968 | 986 | 961 | 982 | 132,900 | 982 |
2014-11-11 | 952 | 972 | 941 | 966 | 89,500 | 966 |
2014-11-10 | 953 | 961 | 940 | 957 | 69,800 | 957 |
2014-11-07 | 937 | 962 | 930 | 953 | 81,300 | 953 |
2014-11-06 | 978 | 978 | 923 | 938 | 164,200 | 938 |
2014-11-05 | 973 | 980 | 952 | 971 | 205,800 | 971 |
2014-11-04 | 1,000 | 1,022 | 956 | 990 | 313,000 | 990 |
2014-10-31 | 961 | 971 | 933 | 959 | 236,500 | 959 |
2014-10-30 | 919 | 966 | 912 | 953 | 238,000 | 953 |
2014-10-29 | 904 | 926 | 895 | 904 | 165,600 | 904 |
2014-10-28 | 915 | 921 | 886 | 898 | 197,800 | 898 |
2014-10-27 | 926 | 958 | 913 | 916 | 196,100 | 916 |
2014-10-24 | 951 | 964 | 911 | 916 | 199,900 | 916 |
2014-10-23 | 927 | 947 | 910 | 925 | 148,700 | 925 |
2014-10-22 | 973 | 980 | 931 | 938 | 236,200 | 938 |
2014-10-21 | 903 | 941 | 902 | 928 | 245,500 | 928 |
2014-10-20 | 888 | 908 | 865 | 901 | 226,700 | 901 |
2014-10-17 | 875 | 897 | 821 | 830 | 389,300 | 830 |
2014-10-16 | 893 | 918 | 872 | 876 | 279,000 | 876 |
2014-10-15 | 913 | 942 | 899 | 928 | 211,900 | 928 |
2014-10-14 | 908 | 923 | 881 | 904 | 335,900 | 904 |
2014-10-10 | 920 | 955 | 903 | 945 | 330,400 | 945 |
2014-10-09 | 997 | 1,003 | 938 | 942 | 261,200 | 942 |
2014-10-08 | 968 | 1,003 | 953 | 991 | 274,300 | 991 |
2014-10-07 | 1,062 | 1,065 | 990 | 992 | 301,000 | 992 |
2014-10-06 | 1,051 | 1,078 | 1,024 | 1,054 | 256,700 | 1,054 |
2014-10-03 | 1,035 | 1,089 | 1,029 | 1,037 | 375,200 | 1,037 |
2014-10-02 | 1,080 | 1,137 | 1,031 | 1,045 | 753,800 | 1,045 |
2014-10-01 | 1,100 | 1,217 | 1,100 | 1,152 | 1,213,400 | 1,152 |
2014-09-30 | 1,079 | 1,123 | 1,053 | 1,094 | 507,700 | 1,094 |
2014-09-29 | 1,015 | 1,098 | 1,015 | 1,086 | 477,500 | 1,086 |
2014-09-26 | 995 | 1,047 | 987 | 1,007 | 392,700 | 1,007 |
2014-09-25 | 945 | 1,013 | 940 | 1,004 | 671,500 | 1,004 |
2014-09-24 | 950 | 984 | 927 | 937 | 350,300 | 937 |
2014-09-22 | 907 | 988 | 905 | 966 | 560,300 | 966 |
2014-09-19 | 890 | 914 | 883 | 898 | 401,600 | 898 |
2014-09-18 | 819 | 874 | 808 | 863 | 385,100 | 863 |
2014-09-17 | 824 | 827 | 804 | 812 | 189,900 | 812 |
2014-09-16 | 808 | 823 | 780 | 812 | 151,100 | 812 |
2014-09-12 | 813 | 816 | 800 | 810 | 102,900 | 810 |
2014-09-11 | 809 | 815 | 793 | 812 | 58,300 | 812 |
2014-09-10 | 815 | 816 | 790 | 811 | 80,900 | 811 |
2014-09-09 | 830 | 833 | 810 | 816 | 91,300 | 816 |
2014-09-08 | 777 | 834 | 767 | 825 | 231,700 | 825 |
2014-09-05 | 798 | 803 | 764 | 779 | 108,100 | 779 |
2014-09-04 | 796 | 812 | 782 | 796 | 195,100 | 796 |
2014-09-03 | 826 | 838 | 800 | 804 | 247,500 | 804 |
2014-09-02 | 845 | 869 | 818 | 822 | 346,800 | 822 |
2014-09-01 | 820 | 845 | 796 | 839 | 254,900 | 839 |
2014-08-29 | 789 | 818 | 778 | 812 | 185,000 | 812 |
2014-08-28 | 778 | 797 | 765 | 788 | 125,300 | 788 |
2014-08-27 | 763 | 775 | 752 | 772 | 168,400 | 772 |
2014-08-26 | 774 | 779 | 762 | 769 | 289,400 | 769 |
2014-08-25 | 757 | 775 | 752 | 756 | 188,300 | 756 |
2014-08-22 | 738 | 760 | 726 | 757 | 253,700 | 757 |
2014-08-21 | 721 | 755 | 720 | 740 | 476,100 | 740 |
2014-08-20 | 680 | 695 | 677 | 687 | 122,000 | 687 |
2014-08-19 | 680 | 681 | 663 | 673 | 61,200 | 673 |
2014-08-18 | 661 | 684 | 658 | 679 | 175,200 | 679 |
2014-08-15 | 662 | 665 | 652 | 661 | 64,500 | 661 |
2014-08-14 | 665 | 670 | 661 | 668 | 29,100 | 668 |
2014-08-13 | 666 | 668 | 657 | 663 | 37,500 | 663 |
2014-08-12 | 671 | 684 | 665 | 666 | 83,600 | 666 |
2014-08-11 | 668 | 712 | 668 | 670 | 183,200 | 670 |
2014-08-08 | 650 | 672 | 643 | 652 | 90,300 | 652 |
2014-08-07 | 645 | 680 | 643 | 658 | 70,400 | 658 |
2014-08-06 | 637 | 655 | 637 | 645 | 82,500 | 645 |
2014-08-05 | 667 | 671 | 640 | 644 | 127,500 | 644 |
2014-08-04 | 676 | 687 | 674 | 674 | 41,400 | 674 |
2014-08-01 | 677 | 690 | 676 | 684 | 67,000 | 684 |
2014-07-31 | 690 | 710 | 684 | 687 | 173,800 | 687 |
2014-07-30 | 662 | 726 | 645 | 680 | 354,700 | 680 |
2014-07-29 | 671 | 672 | 657 | 667 | 54,300 | 667 |
2014-07-28 | 650 | 674 | 644 | 670 | 104,400 | 670 |
2014-07-25 | 630 | 654 | 627 | 654 | 61,600 | 654 |
2014-07-24 | 632 | 638 | 625 | 633 | 27,600 | 633 |
2014-07-23 | 652 | 654 | 629 | 632 | 75,000 | 632 |
2014-07-22 | 640 | 654 | 638 | 642 | 53,100 | 642 |
2014-07-18 | 632 | 648 | 620 | 642 | 106,600 | 642 |
2014-07-17 | 602 | 650 | 602 | 648 | 189,600 | 648 |
2014-07-16 | 597 | 610 | 597 | 602 | 26,000 | 602 |
2014-07-15 | 607 | 610 | 601 | 603 | 53,500 | 603 |
2014-07-14 | 605 | 614 | 602 | 607 | 41,500 | 607 |
2014-07-11 | 587 | 602 | 581 | 600 | 41,000 | 600 |
2014-07-10 | 608 | 617 | 586 | 590 | 79,600 | 590 |
2014-07-09 | 601 | 604 | 588 | 601 | 58,300 | 601 |
2014-07-08 | 593 | 604 | 585 | 601 | 93,300 | 601 |
2014-07-07 | 588 | 593 | 570 | 588 | 33,200 | 588 |
2014-07-04 | 597 | 597 | 590 | 594 | 22,700 | 594 |
2014-07-03 | 597 | 597 | 585 | 588 | 22,000 | 588 |
2014-07-02 | 582 | 598 | 582 | 593 | 72,100 | 593 |
2014-07-01 | 573 | 587 | 573 | 582 | 34,400 | 582 |
2014-06-30 | 562 | 577 | 562 | 571 | 29,800 | 571 |
2014-06-27 | 575 | 576 | 559 | 568 | 30,100 | 568 |
2014-06-26 | 568 | 577 | 567 | 571 | 29,500 | 571 |
2014-06-25 | 575 | 577 | 566 | 566 | 57,000 | 566 |
2014-06-24 | 575 | 580 | 564 | 580 | 56,100 | 580 |
2014-06-23 | 580 | 582 | 563 | 575 | 42,600 | 575 |
2014-06-20 | 590 | 590 | 580 | 585 | 13,700 | 585 |
2014-06-19 | 589 | 597 | 581 | 588 | 123,100 | 588 |
2014-06-18 | 583 | 590 | 567 | 586 | 57,500 | 586 |
2014-06-17 | 580 | 588 | 575 | 579 | 46,500 | 579 |
2014-06-16 | 596 | 604 | 575 | 582 | 55,100 | 582 |
2014-06-13 | 587 | 594 | 584 | 590 | 73,800 | 590 |
2014-06-12 | 609 | 609 | 590 | 595 | 55,400 | 595 |
2014-06-11 | 604 | 613 | 580 | 609 | 126,400 | 609 |
2014-06-10 | 580 | 604 | 576 | 596 | 115,000 | 596 |
2014-06-09 | 578 | 578 | 569 | 572 | 36,000 | 572 |
2014-06-06 | 550 | 574 | 550 | 571 | 89,300 | 571 |
2014-06-05 | 548 | 558 | 547 | 550 | 91,600 | 550 |
2014-06-04 | 546 | 551 | 539 | 547 | 84,200 | 547 |
2014-06-03 | 531 | 555 | 531 | 548 | 126,800 | 548 |
2014-06-02 | 550 | 550 | 524 | 529 | 165,400 | 529 |
2014-05-30 | 538 | 546 | 536 | 544 | 43,200 | 544 |
2014-05-29 | 540 | 547 | 530 | 538 | 80,700 | 538 |
2014-05-28 | 544 | 555 | 544 | 545 | 38,900 | 545 |
2014-05-27 | 1,635 | 1,662 | 1,635 | 1,661 | 20,000 | 553.67 |
2014-05-26 | 1,612 | 1,644 | 1,612 | 1,639 | 16,600 | 546.33 |
2014-05-23 | 1,606 | 1,610 | 1,591 | 1,600 | 31,600 | 533.33 |
2014-05-22 | 1,596 | 1,614 | 1,590 | 1,600 | 21,200 | 533.33 |
2014-05-21 | 1,608 | 1,617 | 1,576 | 1,588 | 59,800 | 529.33 |
2014-05-20 | 1,714 | 1,715 | 1,634 | 1,634 | 43,900 | 544.67 |
2014-05-19 | 1,716 | 1,750 | 1,685 | 1,688 | 27,600 | 562.67 |
2014-05-16 | 1,750 | 1,751 | 1,710 | 1,716 | 20,100 | 572 |
2014-05-15 | 1,753 | 1,758 | 1,747 | 1,755 | 16,500 | 585 |
2014-05-14 | 1,750 | 1,760 | 1,750 | 1,760 | 13,400 | 586.67 |
2014-05-13 | 1,761 | 1,773 | 1,743 | 1,760 | 13,900 | 586.67 |
2014-05-12 | 1,763 | 1,768 | 1,743 | 1,760 | 15,400 | 586.67 |
2014-05-09 | 1,760 | 1,773 | 1,740 | 1,762 | 13,600 | 587.33 |
2014-05-08 | 1,735 | 1,783 | 1,735 | 1,758 | 21,500 | 586 |
2014-05-07 | 1,780 | 1,780 | 1,725 | 1,730 | 25,600 | 576.67 |
2014-05-02 | 1,779 | 1,783 | 1,763 | 1,780 | 24,000 | 593.33 |
2014-05-01 | 1,754 | 1,780 | 1,737 | 1,778 | 23,100 | 592.67 |
2014-04-30 | 1,740 | 1,789 | 1,704 | 1,730 | 23,500 | 576.67 |
2014-04-28 | 1,706 | 1,742 | 1,695 | 1,736 | 35,500 | 578.67 |
2014-04-25 | 1,678 | 1,711 | 1,678 | 1,702 | 22,600 | 567.33 |
2014-04-24 | 1,693 | 1,708 | 1,676 | 1,683 | 18,800 | 561 |
2014-04-23 | 1,695 | 1,696 | 1,678 | 1,684 | 5,400 | 561.33 |
2014-04-22 | 1,685 | 1,695 | 1,674 | 1,678 | 6,900 | 559.33 |
2014-04-21 | 1,710 | 1,710 | 1,680 | 1,683 | 7,200 | 561 |
2014-04-18 | 1,685 | 1,698 | 1,678 | 1,698 | 11,700 | 566 |
2014-04-17 | 1,696 | 1,700 | 1,687 | 1,690 | 7,600 | 563.33 |
2014-04-16 | 1,660 | 1,700 | 1,660 | 1,699 | 23,100 | 566.33 |
2014-04-15 | 1,699 | 1,710 | 1,652 | 1,660 | 15,000 | 553.33 |
2014-04-14 | 1,675 | 1,697 | 1,640 | 1,661 | 25,800 | 553.67 |
2014-04-11 | 1,625 | 1,706 | 1,604 | 1,684 | 32,800 | 561.33 |
2014-04-10 | 1,666 | 1,666 | 1,632 | 1,632 | 9,300 | 544 |
2014-04-09 | 1,658 | 1,679 | 1,630 | 1,630 | 16,900 | 543.33 |
2014-04-08 | 1,686 | 1,686 | 1,638 | 1,648 | 19,200 | 549.33 |
2014-04-07 | 1,698 | 1,714 | 1,677 | 1,680 | 13,400 | 560 |
2014-04-04 | 1,723 | 1,723 | 1,714 | 1,719 | 13,100 | 573 |
2014-04-03 | 1,718 | 1,721 | 1,704 | 1,708 | 12,000 | 569.33 |
2014-04-02 | 1,700 | 1,744 | 1,695 | 1,701 | 40,100 | 567 |
2014-04-01 | 1,729 | 1,738 | 1,708 | 1,719 | 29,600 | 573 |
2014-03-31 | 1,720 | 1,729 | 1,701 | 1,729 | 31,700 | 576.33 |
2014-03-28 | 1,690 | 1,720 | 1,682 | 1,703 | 42,000 | 567.67 |
2014-03-27 | 1,695 | 1,698 | 1,643 | 1,689 | 32,000 | 563 |
2014-03-26 | 1,698 | 1,698 | 1,671 | 1,686 | 27,200 | 562 |
2014-03-25 | 1,691 | 1,714 | 1,669 | 1,683 | 33,100 | 561 |
2014-03-24 | 1,590 | 1,676 | 1,589 | 1,656 | 41,700 | 552 |
2014-03-20 | 1,634 | 1,647 | 1,590 | 1,591 | 21,700 | 530.33 |
2014-03-19 | 1,660 | 1,662 | 1,628 | 1,649 | 15,700 | 549.67 |
2014-03-18 | 1,655 | 1,655 | 1,628 | 1,640 | 19,200 | 546.67 |
2014-03-17 | 1,624 | 1,664 | 1,612 | 1,616 | 25,400 | 538.67 |
2014-03-14 | 1,668 | 1,687 | 1,621 | 1,633 | 44,700 | 544.33 |
2014-03-13 | 1,674 | 1,674 | 1,652 | 1,673 | 10,300 | 557.67 |
2014-03-12 | 1,690 | 1,690 | 1,655 | 1,670 | 5,200 | 556.67 |
2014-03-11 | 1,694 | 1,694 | 1,669 | 1,692 | 8,200 | 564 |
2014-03-10 | 1,700 | 1,700 | 1,675 | 1,694 | 8,300 | 564.67 |
2014-03-07 | 1,700 | 1,710 | 1,690 | 1,706 | 18,300 | 568.67 |
2014-03-06 | 1,679 | 1,709 | 1,670 | 1,699 | 28,600 | 566.33 |
2014-03-05 | 1,680 | 1,680 | 1,661 | 1,671 | 5,100 | 557 |
2014-03-04 | 1,622 | 1,667 | 1,615 | 1,667 | 21,500 | 555.67 |
2014-03-03 | 1,651 | 1,663 | 1,600 | 1,651 | 44,300 | 550.33 |
2014-02-28 | 1,680 | 1,700 | 1,660 | 1,660 | 11,200 | 553.33 |
2014-02-27 | 1,698 | 1,698 | 1,680 | 1,680 | 7,200 | 560 |
2014-02-26 | 1,698 | 1,698 | 1,680 | 1,682 | 6,200 | 560.67 |
2014-02-25 | 1,698 | 1,715 | 1,690 | 1,698 | 32,400 | 566 |
2014-02-24 | 1,700 | 1,718 | 1,678 | 1,697 | 20,300 | 565.67 |
2014-02-21 | 1,651 | 1,733 | 1,651 | 1,700 | 53,500 | 566.67 |
2014-02-20 | 1,713 | 1,725 | 1,670 | 1,681 | 35,500 | 560.33 |
2014-02-19 | 1,676 | 1,703 | 1,672 | 1,700 | 12,400 | 566.67 |
2014-02-18 | 1,640 | 1,706 | 1,625 | 1,701 | 25,000 | 567 |
2014-02-17 | 1,653 | 1,669 | 1,616 | 1,652 | 26,600 | 550.67 |
2014-02-14 | 1,711 | 1,764 | 1,656 | 1,670 | 53,400 | 556.67 |
2014-02-13 | 1,700 | 1,731 | 1,635 | 1,657 | 60,300 | 552.33 |
2014-02-12 | 1,670 | 1,790 | 1,670 | 1,696 | 85,400 | 565.33 |
2014-02-10 | 1,635 | 1,670 | 1,607 | 1,664 | 34,700 | 554.67 |
2014-02-07 | 1,603 | 1,624 | 1,572 | 1,601 | 22,500 | 533.67 |
2014-02-06 | 1,536 | 1,614 | 1,536 | 1,563 | 30,500 | 521 |
2014-02-05 | 1,571 | 1,617 | 1,527 | 1,547 | 58,600 | 515.67 |
2014-02-04 | 1,605 | 1,640 | 1,534 | 1,534 | 119,900 | 511.33 |
2014-02-03 | 1,659 | 1,739 | 1,650 | 1,685 | 82,500 | 561.67 |
2014-01-31 | 1,740 | 1,761 | 1,695 | 1,731 | 173,100 | 577 |
2014-01-30 | 1,702 | 1,754 | 1,643 | 1,667 | 296,500 | 555.67 |
2014-01-29 | 1,695 | 1,742 | 1,695 | 1,742 | 72,000 | 580.67 |
2014-01-28 | 1,689 | 1,697 | 1,672 | 1,685 | 39,000 | 561.67 |
2014-01-27 | 1,662 | 1,681 | 1,613 | 1,681 | 34,400 | 560.33 |
2014-01-24 | 1,700 | 1,704 | 1,671 | 1,680 | 44,300 | 560 |
2014-01-23 | 1,727 | 1,734 | 1,711 | 1,722 | 42,400 | 574 |
2014-01-22 | 1,699 | 1,729 | 1,690 | 1,721 | 32,300 | 573.67 |
2014-01-21 | 1,708 | 1,720 | 1,698 | 1,698 | 23,300 | 566 |
2014-01-20 | 1,725 | 1,728 | 1,700 | 1,708 | 24,300 | 569.33 |
2014-01-17 | 1,708 | 1,739 | 1,698 | 1,725 | 106,100 | 575 |
2014-01-16 | 1,661 | 1,709 | 1,660 | 1,708 | 72,300 | 569.33 |
2014-01-15 | 1,600 | 1,652 | 1,600 | 1,651 | 50,300 | 550.33 |
2014-01-14 | 1,600 | 1,613 | 1,600 | 1,604 | 30,800 | 534.67 |
2014-01-10 | 1,590 | 1,617 | 1,590 | 1,612 | 27,700 | 537.33 |
2014-01-09 | 1,580 | 1,598 | 1,563 | 1,590 | 32,200 | 530 |
2014-01-08 | 1,594 | 1,596 | 1,581 | 1,582 | 14,200 | 527.33 |
2014-01-07 | 1,619 | 1,619 | 1,577 | 1,587 | 21,500 | 529 |
2014-01-06 | 1,582 | 1,619 | 1,570 | 1,603 | 27,400 | 534.33 |
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