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
2014-12-301,0321,0389971,002102,2001,002
2014-12-291,0111,0309971,017154,1001,017
2014-12-261,0021,0199961,008117,3001,008
2014-12-251,0101,0129971,00263,8001,002
2014-12-241,0081,0179961,009109,1001,009
2014-12-221,0211,0219941,013136,4001,013
2014-12-191,0351,0651,0021,009145,4001,009
2014-12-181,0191,0359961,009135,9001,009
2014-12-179601,018960989171,700989
2014-12-16970972940952215,400952
2014-12-159901,028975978322,900978
2014-12-121,0281,047984988351,000988
2014-12-119991,0529901,038195,3001,038
2014-12-101,0491,0721,0251,033215,7001,033
2014-12-091,0801,1291,0651,079250,1001,079
2014-12-081,1351,1361,0851,093239,3001,093
2014-12-051,0491,1381,0491,128419,9001,128
2014-12-041,0481,0661,0331,033111,4001,033
2014-12-031,0701,0931,0451,049161,7001,049
2014-12-021,0831,0871,0651,069102,7001,069
2014-12-011,0411,0861,0411,083133,8001,083
2014-11-281,0481,0721,0331,041112,1001,041
2014-11-271,0481,0561,0401,04484,0001,044
2014-11-261,0491,0761,0321,041258,2001,041
2014-11-251,0041,0449931,034217,0001,034
2014-11-211,0051,00598299987,500999
2014-11-209731,0159551,003211,5001,003
2014-11-19970975942956160,200956
2014-11-18949979949969139,400969
2014-11-179951,005941943237,600943
2014-11-141,0101,0259901,015267,5001,015
2014-11-139901,0219871,012201,3001,012
2014-11-12968986961982132,900982
2014-11-1195297294196689,500966
2014-11-1095396194095769,800957
2014-11-0793796293095381,300953
2014-11-06978978923938164,200938
2014-11-05973980952971205,800971
2014-11-041,0001,022956990313,000990
2014-10-31961971933959236,500959
2014-10-30919966912953238,000953
2014-10-29904926895904165,600904
2014-10-28915921886898197,800898
2014-10-27926958913916196,100916
2014-10-24951964911916199,900916
2014-10-23927947910925148,700925
2014-10-22973980931938236,200938
2014-10-21903941902928245,500928
2014-10-20888908865901226,700901
2014-10-17875897821830389,300830
2014-10-16893918872876279,000876
2014-10-15913942899928211,900928
2014-10-14908923881904335,900904
2014-10-10920955903945330,400945
2014-10-099971,003938942261,200942
2014-10-089681,003953991274,300991
2014-10-071,0621,065990992301,000992
2014-10-061,0511,0781,0241,054256,7001,054
2014-10-031,0351,0891,0291,037375,2001,037
2014-10-021,0801,1371,0311,045753,8001,045
2014-10-011,1001,2171,1001,1521,213,4001,152
2014-09-301,0791,1231,0531,094507,7001,094
2014-09-291,0151,0981,0151,086477,5001,086
2014-09-269951,0479871,007392,7001,007
2014-09-259451,0139401,004671,5001,004
2014-09-24950984927937350,300937
2014-09-22907988905966560,300966
2014-09-19890914883898401,600898
2014-09-18819874808863385,100863
2014-09-17824827804812189,900812
2014-09-16808823780812151,100812
2014-09-12813816800810102,900810
2014-09-1180981579381258,300812
2014-09-1081581679081180,900811
2014-09-0983083381081691,300816
2014-09-08777834767825231,700825
2014-09-05798803764779108,100779
2014-09-04796812782796195,100796
2014-09-03826838800804247,500804
2014-09-02845869818822346,800822
2014-09-01820845796839254,900839
2014-08-29789818778812185,000812
2014-08-28778797765788125,300788
2014-08-27763775752772168,400772
2014-08-26774779762769289,400769
2014-08-25757775752756188,300756
2014-08-22738760726757253,700757
2014-08-21721755720740476,100740
2014-08-20680695677687122,000687
2014-08-1968068166367361,200673
2014-08-18661684658679175,200679
2014-08-1566266565266164,500661
2014-08-1466567066166829,100668
2014-08-1366666865766337,500663
2014-08-1267168466566683,600666
2014-08-11668712668670183,200670
2014-08-0865067264365290,300652
2014-08-0764568064365870,400658
2014-08-0663765563764582,500645
2014-08-05667671640644127,500644
2014-08-0467668767467441,400674
2014-08-0167769067668467,000684
2014-07-31690710684687173,800687
2014-07-30662726645680354,700680
2014-07-2967167265766754,300667
2014-07-28650674644670104,400670
2014-07-2563065462765461,600654
2014-07-2463263862563327,600633
2014-07-2365265462963275,000632
2014-07-2264065463864253,100642
2014-07-18632648620642106,600642
2014-07-17602650602648189,600648
2014-07-1659761059760226,000602
2014-07-1560761060160353,500603
2014-07-1460561460260741,500607
2014-07-1158760258160041,000600
2014-07-1060861758659079,600590
2014-07-0960160458860158,300601
2014-07-0859360458560193,300601
2014-07-0758859357058833,200588
2014-07-0459759759059422,700594
2014-07-0359759758558822,000588
2014-07-0258259858259372,100593
2014-07-0157358757358234,400582
2014-06-3056257756257129,800571
2014-06-2757557655956830,100568
2014-06-2656857756757129,500571
2014-06-2557557756656657,000566
2014-06-2457558056458056,100580
2014-06-2358058256357542,600575
2014-06-2059059058058513,700585
2014-06-19589597581588123,100588
2014-06-1858359056758657,500586
2014-06-1758058857557946,500579
2014-06-1659660457558255,100582
2014-06-1358759458459073,800590
2014-06-1260960959059555,400595
2014-06-11604613580609126,400609
2014-06-10580604576596115,000596
2014-06-0957857856957236,000572
2014-06-0655057455057189,300571
2014-06-0554855854755091,600550
2014-06-0454655153954784,200547
2014-06-03531555531548126,800548
2014-06-02550550524529165,400529
2014-05-3053854653654443,200544
2014-05-2954054753053880,700538
2014-05-2854455554454538,900545
2014-05-271,6351,6621,6351,66120,000553.67
2014-05-261,6121,6441,6121,63916,600546.33
2014-05-231,6061,6101,5911,60031,600533.33
2014-05-221,5961,6141,5901,60021,200533.33
2014-05-211,6081,6171,5761,58859,800529.33
2014-05-201,7141,7151,6341,63443,900544.67
2014-05-191,7161,7501,6851,68827,600562.67
2014-05-161,7501,7511,7101,71620,100572
2014-05-151,7531,7581,7471,75516,500585
2014-05-141,7501,7601,7501,76013,400586.67
2014-05-131,7611,7731,7431,76013,900586.67
2014-05-121,7631,7681,7431,76015,400586.67
2014-05-091,7601,7731,7401,76213,600587.33
2014-05-081,7351,7831,7351,75821,500586
2014-05-071,7801,7801,7251,73025,600576.67
2014-05-021,7791,7831,7631,78024,000593.33
2014-05-011,7541,7801,7371,77823,100592.67
2014-04-301,7401,7891,7041,73023,500576.67
2014-04-281,7061,7421,6951,73635,500578.67
2014-04-251,6781,7111,6781,70222,600567.33
2014-04-241,6931,7081,6761,68318,800561
2014-04-231,6951,6961,6781,6845,400561.33
2014-04-221,6851,6951,6741,6786,900559.33
2014-04-211,7101,7101,6801,6837,200561
2014-04-181,6851,6981,6781,69811,700566
2014-04-171,6961,7001,6871,6907,600563.33
2014-04-161,6601,7001,6601,69923,100566.33
2014-04-151,6991,7101,6521,66015,000553.33
2014-04-141,6751,6971,6401,66125,800553.67
2014-04-111,6251,7061,6041,68432,800561.33
2014-04-101,6661,6661,6321,6329,300544
2014-04-091,6581,6791,6301,63016,900543.33
2014-04-081,6861,6861,6381,64819,200549.33
2014-04-071,6981,7141,6771,68013,400560
2014-04-041,7231,7231,7141,71913,100573
2014-04-031,7181,7211,7041,70812,000569.33
2014-04-021,7001,7441,6951,70140,100567
2014-04-011,7291,7381,7081,71929,600573
2014-03-311,7201,7291,7011,72931,700576.33
2014-03-281,6901,7201,6821,70342,000567.67
2014-03-271,6951,6981,6431,68932,000563
2014-03-261,6981,6981,6711,68627,200562
2014-03-251,6911,7141,6691,68333,100561
2014-03-241,5901,6761,5891,65641,700552
2014-03-201,6341,6471,5901,59121,700530.33
2014-03-191,6601,6621,6281,64915,700549.67
2014-03-181,6551,6551,6281,64019,200546.67
2014-03-171,6241,6641,6121,61625,400538.67
2014-03-141,6681,6871,6211,63344,700544.33
2014-03-131,6741,6741,6521,67310,300557.67
2014-03-121,6901,6901,6551,6705,200556.67
2014-03-111,6941,6941,6691,6928,200564
2014-03-101,7001,7001,6751,6948,300564.67
2014-03-071,7001,7101,6901,70618,300568.67
2014-03-061,6791,7091,6701,69928,600566.33
2014-03-051,6801,6801,6611,6715,100557
2014-03-041,6221,6671,6151,66721,500555.67
2014-03-031,6511,6631,6001,65144,300550.33
2014-02-281,6801,7001,6601,66011,200553.33
2014-02-271,6981,6981,6801,6807,200560
2014-02-261,6981,6981,6801,6826,200560.67
2014-02-251,6981,7151,6901,69832,400566
2014-02-241,7001,7181,6781,69720,300565.67
2014-02-211,6511,7331,6511,70053,500566.67
2014-02-201,7131,7251,6701,68135,500560.33
2014-02-191,6761,7031,6721,70012,400566.67
2014-02-181,6401,7061,6251,70125,000567
2014-02-171,6531,6691,6161,65226,600550.67
2014-02-141,7111,7641,6561,67053,400556.67
2014-02-131,7001,7311,6351,65760,300552.33
2014-02-121,6701,7901,6701,69685,400565.33
2014-02-101,6351,6701,6071,66434,700554.67
2014-02-071,6031,6241,5721,60122,500533.67
2014-02-061,5361,6141,5361,56330,500521
2014-02-051,5711,6171,5271,54758,600515.67
2014-02-041,6051,6401,5341,534119,900511.33
2014-02-031,6591,7391,6501,68582,500561.67
2014-01-311,7401,7611,6951,731173,100577
2014-01-301,7021,7541,6431,667296,500555.67
2014-01-291,6951,7421,6951,74272,000580.67
2014-01-281,6891,6971,6721,68539,000561.67
2014-01-271,6621,6811,6131,68134,400560.33
2014-01-241,7001,7041,6711,68044,300560
2014-01-231,7271,7341,7111,72242,400574
2014-01-221,6991,7291,6901,72132,300573.67
2014-01-211,7081,7201,6981,69823,300566
2014-01-201,7251,7281,7001,70824,300569.33
2014-01-171,7081,7391,6981,725106,100575
2014-01-161,6611,7091,6601,70872,300569.33
2014-01-151,6001,6521,6001,65150,300550.33
2014-01-141,6001,6131,6001,60430,800534.67
2014-01-101,5901,6171,5901,61227,700537.33
2014-01-091,5801,5981,5631,59032,200530
2014-01-081,5941,5961,5811,58214,200527.33
2014-01-071,6191,6191,5771,58721,500529
2014-01-061,5821,6191,5701,60327,400534.33

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