2384 SBSホールディングス(株) 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 | 963 | 964 | 939 | 947 | 125,800 | 947 |
| 2015-12-29 | 946 | 966 | 933 | 952 | 135,700 | 952 |
| 2015-12-28 | 923 | 959 | 923 | 949 | 129,500 | 949 |
| 2015-12-25 | 939 | 943 | 923 | 940 | 205,200 | 940 |
| 2015-12-24 | 957 | 966 | 936 | 939 | 268,200 | 939 |
| 2015-12-22 | 935 | 963 | 935 | 948 | 194,000 | 948 |
| 2015-12-21 | 941 | 949 | 924 | 944 | 299,800 | 944 |
| 2015-12-18 | 972 | 986 | 953 | 958 | 386,000 | 958 |
| 2015-12-17 | 980 | 997 | 977 | 983 | 288,700 | 983 |
| 2015-12-16 | 971 | 982 | 953 | 956 | 281,500 | 956 |
| 2015-12-15 | 998 | 998 | 955 | 957 | 284,600 | 957 |
| 2015-12-14 | 976 | 990 | 965 | 983 | 314,700 | 983 |
| 2015-12-11 | 995 | 1,007 | 981 | 999 | 290,700 | 999 |
| 2015-12-10 | 1,003 | 1,007 | 986 | 999 | 381,800 | 999 |
| 2015-12-09 | 1,065 | 1,068 | 1,013 | 1,016 | 446,600 | 1,016 |
| 2015-12-08 | 1,070 | 1,095 | 1,051 | 1,081 | 381,000 | 1,081 |
| 2015-12-07 | 1,149 | 1,151 | 1,070 | 1,074 | 723,200 | 1,074 |
| 2015-12-04 | 1,191 | 1,191 | 1,115 | 1,134 | 622,900 | 1,134 |
| 2015-12-03 | 1,183 | 1,226 | 1,183 | 1,222 | 381,800 | 1,222 |
| 2015-12-02 | 1,166 | 1,200 | 1,156 | 1,193 | 170,500 | 1,193 |
| 2015-12-01 | 1,184 | 1,200 | 1,169 | 1,176 | 232,300 | 1,176 |
| 2015-11-30 | 1,179 | 1,186 | 1,166 | 1,186 | 211,200 | 1,186 |
| 2015-11-27 | 1,199 | 1,199 | 1,168 | 1,171 | 140,100 | 1,171 |
| 2015-11-26 | 1,185 | 1,194 | 1,167 | 1,185 | 98,200 | 1,185 |
| 2015-11-25 | 1,173 | 1,207 | 1,165 | 1,187 | 224,800 | 1,187 |
| 2015-11-24 | 1,166 | 1,179 | 1,153 | 1,173 | 154,500 | 1,173 |
| 2015-11-20 | 1,178 | 1,178 | 1,153 | 1,165 | 178,800 | 1,165 |
| 2015-11-19 | 1,183 | 1,200 | 1,156 | 1,181 | 207,900 | 1,181 |
| 2015-11-18 | 1,197 | 1,205 | 1,175 | 1,185 | 204,300 | 1,185 |
| 2015-11-17 | 1,192 | 1,194 | 1,160 | 1,188 | 137,200 | 1,188 |
| 2015-11-16 | 1,122 | 1,171 | 1,090 | 1,163 | 319,500 | 1,163 |
| 2015-11-13 | 1,060 | 1,128 | 1,037 | 1,122 | 214,500 | 1,122 |
| 2015-11-12 | 1,073 | 1,088 | 1,066 | 1,069 | 77,700 | 1,069 |
| 2015-11-11 | 1,070 | 1,098 | 1,065 | 1,091 | 87,900 | 1,091 |
| 2015-11-10 | 1,073 | 1,082 | 1,060 | 1,067 | 81,100 | 1,067 |
| 2015-11-09 | 1,085 | 1,116 | 1,072 | 1,076 | 142,600 | 1,076 |
| 2015-11-06 | 1,120 | 1,143 | 1,084 | 1,094 | 146,800 | 1,094 |
| 2015-11-05 | 1,121 | 1,129 | 1,100 | 1,120 | 78,700 | 1,120 |
| 2015-11-04 | 1,125 | 1,148 | 1,103 | 1,104 | 115,300 | 1,104 |
| 2015-11-02 | 1,112 | 1,119 | 1,092 | 1,110 | 89,700 | 1,110 |
| 2015-10-30 | 1,130 | 1,146 | 1,116 | 1,122 | 112,300 | 1,122 |
| 2015-10-29 | 1,097 | 1,128 | 1,097 | 1,124 | 148,800 | 1,124 |
| 2015-10-28 | 1,096 | 1,107 | 1,077 | 1,097 | 84,700 | 1,097 |
| 2015-10-27 | 1,090 | 1,117 | 1,090 | 1,096 | 132,700 | 1,096 |
| 2015-10-26 | 1,070 | 1,108 | 1,070 | 1,081 | 179,500 | 1,081 |
| 2015-10-23 | 1,088 | 1,095 | 1,059 | 1,066 | 93,300 | 1,066 |
| 2015-10-22 | 1,076 | 1,097 | 1,057 | 1,066 | 138,300 | 1,066 |
| 2015-10-21 | 1,055 | 1,095 | 1,055 | 1,084 | 113,600 | 1,084 |
| 2015-10-20 | 1,070 | 1,095 | 1,060 | 1,060 | 113,600 | 1,060 |
| 2015-10-19 | 1,055 | 1,074 | 1,053 | 1,059 | 57,200 | 1,059 |
| 2015-10-16 | 1,076 | 1,088 | 1,045 | 1,053 | 93,100 | 1,053 |
| 2015-10-15 | 1,062 | 1,079 | 1,050 | 1,067 | 91,000 | 1,067 |
| 2015-10-14 | 1,080 | 1,086 | 1,034 | 1,036 | 117,300 | 1,036 |
| 2015-10-13 | 1,057 | 1,083 | 1,053 | 1,074 | 110,300 | 1,074 |
| 2015-10-09 | 1,031 | 1,054 | 1,031 | 1,054 | 132,200 | 1,054 |
| 2015-10-08 | 1,053 | 1,065 | 1,036 | 1,038 | 110,100 | 1,038 |
| 2015-10-07 | 1,017 | 1,087 | 1,012 | 1,083 | 328,700 | 1,083 |
| 2015-10-06 | 993 | 1,015 | 991 | 1,006 | 122,400 | 1,006 |
| 2015-10-05 | 989 | 993 | 978 | 984 | 54,900 | 984 |
| 2015-10-02 | 992 | 992 | 962 | 980 | 108,400 | 980 |
| 2015-10-01 | 997 | 1,000 | 969 | 991 | 113,600 | 991 |
| 2015-09-30 | 988 | 1,011 | 986 | 993 | 155,500 | 993 |
| 2015-09-29 | 1,000 | 1,005 | 963 | 967 | 133,300 | 967 |
| 2015-09-28 | 979 | 1,022 | 973 | 1,019 | 218,300 | 1,019 |
| 2015-09-25 | 959 | 997 | 956 | 979 | 124,800 | 979 |
| 2015-09-24 | 968 | 983 | 945 | 958 | 179,700 | 958 |
| 2015-09-18 | 985 | 1,006 | 974 | 987 | 234,700 | 987 |
| 2015-09-17 | 968 | 990 | 953 | 987 | 177,900 | 987 |
| 2015-09-16 | 939 | 982 | 933 | 939 | 133,600 | 939 |
| 2015-09-15 | 946 | 956 | 922 | 925 | 40,100 | 925 |
| 2015-09-14 | 960 | 965 | 936 | 946 | 72,900 | 946 |
| 2015-09-11 | 906 | 954 | 902 | 947 | 133,900 | 947 |
| 2015-09-10 | 905 | 918 | 893 | 906 | 113,400 | 906 |
| 2015-09-09 | 900 | 931 | 900 | 931 | 91,500 | 931 |
| 2015-09-08 | 872 | 884 | 864 | 872 | 119,600 | 872 |
| 2015-09-07 | 899 | 910 | 868 | 874 | 134,900 | 874 |
| 2015-09-04 | 907 | 925 | 896 | 910 | 258,100 | 910 |
| 2015-09-03 | 900 | 911 | 877 | 881 | 101,000 | 881 |
| 2015-09-02 | 877 | 906 | 870 | 876 | 195,700 | 876 |
| 2015-09-01 | 930 | 952 | 919 | 922 | 219,500 | 922 |
| 2015-08-31 | 921 | 937 | 906 | 934 | 140,100 | 934 |
| 2015-08-28 | 920 | 924 | 900 | 919 | 122,800 | 919 |
| 2015-08-27 | 890 | 906 | 880 | 888 | 151,600 | 888 |
| 2015-08-26 | 863 | 877 | 851 | 875 | 143,400 | 875 |
| 2015-08-25 | 840 | 908 | 817 | 858 | 321,900 | 858 |
| 2015-08-24 | 965 | 979 | 914 | 915 | 184,100 | 915 |
| 2015-08-21 | 960 | 1,007 | 960 | 988 | 204,300 | 988 |
| 2015-08-20 | 1,011 | 1,015 | 983 | 984 | 153,200 | 984 |
| 2015-08-19 | 1,019 | 1,023 | 998 | 1,011 | 133,800 | 1,011 |
| 2015-08-18 | 1,015 | 1,028 | 1,002 | 1,020 | 169,800 | 1,020 |
| 2015-08-17 | 1,025 | 1,047 | 1,008 | 1,015 | 184,200 | 1,015 |
| 2015-08-14 | 1,052 | 1,072 | 1,012 | 1,022 | 249,600 | 1,022 |
| 2015-08-13 | 1,027 | 1,052 | 1,011 | 1,052 | 283,000 | 1,052 |
| 2015-08-12 | 1,101 | 1,146 | 991 | 1,037 | 632,900 | 1,037 |
| 2015-08-11 | 1,107 | 1,135 | 1,093 | 1,122 | 174,300 | 1,122 |
| 2015-08-10 | 1,075 | 1,110 | 1,070 | 1,098 | 169,300 | 1,098 |
| 2015-08-07 | 1,064 | 1,072 | 1,042 | 1,067 | 117,600 | 1,067 |
| 2015-08-06 | 1,057 | 1,068 | 1,045 | 1,063 | 126,300 | 1,063 |
| 2015-08-05 | 1,030 | 1,056 | 1,016 | 1,045 | 90,700 | 1,045 |
| 2015-08-04 | 1,048 | 1,048 | 1,012 | 1,016 | 102,600 | 1,016 |
| 2015-08-03 | 1,054 | 1,064 | 1,050 | 1,054 | 33,300 | 1,054 |
| 2015-07-31 | 1,059 | 1,060 | 1,047 | 1,054 | 41,900 | 1,054 |
| 2015-07-30 | 1,046 | 1,059 | 1,034 | 1,055 | 83,900 | 1,055 |
| 2015-07-29 | 1,027 | 1,039 | 1,001 | 1,028 | 68,600 | 1,028 |
| 2015-07-28 | 1,015 | 1,027 | 1,008 | 1,022 | 34,300 | 1,022 |
| 2015-07-27 | 1,031 | 1,036 | 1,010 | 1,017 | 54,900 | 1,017 |
| 2015-07-24 | 1,038 | 1,060 | 1,038 | 1,051 | 43,100 | 1,051 |
| 2015-07-23 | 1,034 | 1,041 | 1,025 | 1,041 | 43,100 | 1,041 |
| 2015-07-22 | 1,052 | 1,052 | 1,030 | 1,032 | 56,300 | 1,032 |
| 2015-07-21 | 1,068 | 1,074 | 1,055 | 1,060 | 64,300 | 1,060 |
| 2015-07-17 | 1,061 | 1,072 | 1,034 | 1,044 | 87,700 | 1,044 |
| 2015-07-16 | 1,035 | 1,063 | 1,030 | 1,052 | 161,400 | 1,052 |
| 2015-07-15 | 1,002 | 1,019 | 998 | 1,019 | 67,200 | 1,019 |
| 2015-07-14 | 1,015 | 1,020 | 993 | 999 | 79,900 | 999 |
| 2015-07-13 | 987 | 1,000 | 987 | 994 | 34,500 | 994 |
| 2015-07-10 | 1,007 | 1,007 | 969 | 982 | 96,300 | 982 |
| 2015-07-09 | 962 | 1,016 | 927 | 1,010 | 205,100 | 1,010 |
| 2015-07-08 | 1,068 | 1,068 | 996 | 997 | 178,600 | 997 |
| 2015-07-07 | 1,009 | 1,066 | 1,009 | 1,057 | 174,200 | 1,057 |
| 2015-07-06 | 1,002 | 1,020 | 995 | 1,003 | 116,200 | 1,003 |
| 2015-07-03 | 1,028 | 1,053 | 1,024 | 1,032 | 158,500 | 1,032 |
| 2015-07-02 | 1,015 | 1,035 | 1,004 | 1,029 | 201,600 | 1,029 |
| 2015-07-01 | 998 | 1,012 | 991 | 1,008 | 62,600 | 1,008 |
| 2015-06-30 | 955 | 995 | 955 | 993 | 121,100 | 993 |
| 2015-06-29 | 970 | 978 | 960 | 960 | 89,700 | 960 |
| 2015-06-26 | 989 | 999 | 974 | 987 | 84,100 | 987 |
| 2015-06-25 | 995 | 1,004 | 974 | 986 | 205,800 | 986 |
| 2015-06-24 | 1,010 | 1,016 | 1,002 | 1,004 | 54,100 | 1,004 |
| 2015-06-23 | 1,012 | 1,013 | 996 | 1,009 | 100,200 | 1,009 |
| 2015-06-22 | 998 | 1,021 | 998 | 1,011 | 64,400 | 1,011 |
| 2015-06-19 | 1,010 | 1,013 | 991 | 995 | 143,300 | 995 |
| 2015-06-18 | 1,009 | 1,024 | 1,001 | 1,004 | 92,800 | 1,004 |
| 2015-06-17 | 1,058 | 1,058 | 1,014 | 1,018 | 254,600 | 1,018 |
| 2015-06-16 | 1,080 | 1,084 | 1,060 | 1,062 | 74,800 | 1,062 |
| 2015-06-15 | 1,110 | 1,117 | 1,081 | 1,086 | 136,300 | 1,086 |
| 2015-06-12 | 1,099 | 1,126 | 1,083 | 1,120 | 217,800 | 1,120 |
| 2015-06-11 | 1,060 | 1,097 | 1,060 | 1,096 | 160,500 | 1,096 |
| 2015-06-10 | 1,041 | 1,058 | 1,037 | 1,040 | 70,300 | 1,040 |
| 2015-06-09 | 1,090 | 1,093 | 1,032 | 1,044 | 147,000 | 1,044 |
| 2015-06-08 | 1,060 | 1,089 | 1,060 | 1,085 | 157,600 | 1,085 |
| 2015-06-05 | 1,035 | 1,064 | 1,032 | 1,059 | 143,100 | 1,059 |
| 2015-06-04 | 1,030 | 1,044 | 1,028 | 1,039 | 97,300 | 1,039 |
| 2015-06-03 | 1,029 | 1,030 | 1,016 | 1,019 | 74,900 | 1,019 |
| 2015-06-02 | 1,016 | 1,029 | 1,010 | 1,025 | 96,600 | 1,025 |
| 2015-06-01 | 1,017 | 1,020 | 1,011 | 1,016 | 76,500 | 1,016 |
| 2015-05-29 | 1,019 | 1,024 | 1,010 | 1,018 | 63,100 | 1,018 |
| 2015-05-28 | 1,011 | 1,028 | 1,011 | 1,024 | 136,300 | 1,024 |
| 2015-05-27 | 1,017 | 1,019 | 1,007 | 1,008 | 68,700 | 1,008 |
| 2015-05-26 | 1,030 | 1,038 | 1,014 | 1,028 | 117,300 | 1,028 |
| 2015-05-25 | 1,021 | 1,034 | 1,012 | 1,022 | 159,600 | 1,022 |
| 2015-05-22 | 990 | 1,014 | 988 | 1,011 | 201,700 | 1,011 |
| 2015-05-21 | 984 | 988 | 971 | 980 | 104,800 | 980 |
| 2015-05-20 | 1,002 | 1,007 | 970 | 976 | 202,000 | 976 |
| 2015-05-19 | 1,010 | 1,017 | 989 | 999 | 178,500 | 999 |
| 2015-05-18 | 980 | 1,008 | 976 | 1,001 | 438,000 | 1,001 |
| 2015-05-15 | 931 | 970 | 931 | 952 | 308,200 | 952 |
| 2015-05-14 | 955 | 964 | 923 | 933 | 164,400 | 933 |
| 2015-05-13 | 945 | 967 | 945 | 956 | 87,900 | 956 |
| 2015-05-12 | 943 | 963 | 938 | 954 | 123,700 | 954 |
| 2015-05-11 | 948 | 955 | 938 | 940 | 75,600 | 940 |
| 2015-05-08 | 931 | 941 | 926 | 936 | 96,600 | 936 |
| 2015-05-07 | 940 | 959 | 931 | 934 | 76,800 | 934 |
| 2015-05-01 | 940 | 949 | 932 | 940 | 99,400 | 940 |
| 2015-04-30 | 960 | 969 | 948 | 950 | 97,100 | 950 |
| 2015-04-28 | 967 | 978 | 956 | 959 | 382,900 | 959 |
| 2015-04-27 | 948 | 977 | 941 | 975 | 181,400 | 975 |
| 2015-04-24 | 943 | 950 | 936 | 945 | 75,900 | 945 |
| 2015-04-23 | 945 | 948 | 932 | 943 | 125,700 | 943 |
| 2015-04-22 | 934 | 965 | 934 | 944 | 187,000 | 944 |
| 2015-04-21 | 951 | 957 | 924 | 932 | 226,500 | 932 |
| 2015-04-20 | 954 | 969 | 947 | 962 | 167,300 | 962 |
| 2015-04-17 | 977 | 980 | 956 | 968 | 201,700 | 968 |
| 2015-04-16 | 948 | 970 | 940 | 969 | 171,400 | 969 |
| 2015-04-15 | 967 | 968 | 948 | 958 | 133,500 | 958 |
| 2015-04-14 | 955 | 968 | 946 | 957 | 228,000 | 957 |
| 2015-04-13 | 937 | 969 | 935 | 951 | 338,900 | 951 |
| 2015-04-10 | 921 | 925 | 894 | 918 | 321,400 | 918 |
| 2015-04-09 | 918 | 922 | 892 | 917 | 396,200 | 917 |
| 2015-04-08 | 880 | 909 | 878 | 903 | 468,000 | 903 |
| 2015-04-07 | 840 | 866 | 834 | 863 | 294,900 | 863 |
| 2015-04-06 | 836 | 838 | 814 | 836 | 190,000 | 836 |
| 2015-04-03 | 831 | 840 | 809 | 835 | 217,400 | 835 |
| 2015-04-02 | 821 | 846 | 820 | 833 | 109,600 | 833 |
| 2015-04-01 | 831 | 832 | 811 | 826 | 113,300 | 826 |
| 2015-03-31 | 833 | 849 | 830 | 831 | 91,900 | 831 |
| 2015-03-30 | 836 | 841 | 825 | 829 | 121,600 | 829 |
| 2015-03-27 | 848 | 851 | 829 | 836 | 123,900 | 836 |
| 2015-03-26 | 859 | 859 | 843 | 848 | 141,600 | 848 |
| 2015-03-25 | 863 | 883 | 856 | 860 | 150,600 | 860 |
| 2015-03-24 | 874 | 880 | 860 | 878 | 107,400 | 878 |
| 2015-03-23 | 870 | 883 | 868 | 874 | 154,100 | 874 |
| 2015-03-20 | 844 | 876 | 844 | 868 | 187,800 | 868 |
| 2015-03-19 | 838 | 851 | 828 | 844 | 149,100 | 844 |
| 2015-03-18 | 858 | 883 | 842 | 850 | 218,000 | 850 |
| 2015-03-17 | 861 | 868 | 856 | 862 | 164,400 | 862 |
| 2015-03-16 | 858 | 864 | 848 | 858 | 143,000 | 858 |
| 2015-03-13 | 853 | 863 | 845 | 854 | 170,500 | 854 |
| 2015-03-12 | 858 | 872 | 844 | 852 | 213,200 | 852 |
| 2015-03-11 | 840 | 880 | 840 | 858 | 256,900 | 858 |
| 2015-03-10 | 859 | 870 | 836 | 842 | 206,000 | 842 |
| 2015-03-09 | 834 | 862 | 829 | 851 | 207,300 | 851 |
| 2015-03-06 | 830 | 842 | 823 | 834 | 158,400 | 834 |
| 2015-03-05 | 840 | 844 | 830 | 831 | 187,000 | 831 |
| 2015-03-04 | 867 | 873 | 844 | 847 | 181,900 | 847 |
| 2015-03-03 | 883 | 889 | 862 | 873 | 135,800 | 873 |
| 2015-03-02 | 877 | 905 | 877 | 889 | 247,000 | 889 |
| 2015-02-27 | 860 | 868 | 851 | 866 | 196,300 | 866 |
| 2015-02-26 | 881 | 890 | 868 | 873 | 146,600 | 873 |
| 2015-02-25 | 890 | 915 | 878 | 884 | 198,300 | 884 |
| 2015-02-24 | 885 | 893 | 875 | 883 | 223,200 | 883 |
| 2015-02-23 | 901 | 917 | 870 | 900 | 405,700 | 900 |
| 2015-02-20 | 880 | 918 | 863 | 901 | 552,900 | 901 |
| 2015-02-19 | 818 | 899 | 817 | 880 | 717,400 | 880 |
| 2015-02-18 | 807 | 840 | 805 | 814 | 331,800 | 814 |
| 2015-02-17 | 788 | 800 | 781 | 788 | 290,000 | 788 |
| 2015-02-16 | 851 | 851 | 783 | 787 | 802,000 | 787 |
| 2015-02-13 | 850 | 894 | 835 | 866 | 444,800 | 866 |
| 2015-02-12 | 860 | 870 | 839 | 839 | 190,200 | 839 |
| 2015-02-10 | 863 | 871 | 842 | 857 | 201,400 | 857 |
| 2015-02-09 | 900 | 904 | 868 | 871 | 213,900 | 871 |
| 2015-02-06 | 906 | 910 | 897 | 899 | 99,000 | 899 |
| 2015-02-05 | 919 | 923 | 902 | 902 | 56,500 | 902 |
| 2015-02-04 | 906 | 926 | 903 | 919 | 75,700 | 919 |
| 2015-02-03 | 908 | 923 | 897 | 900 | 154,100 | 900 |
| 2015-02-02 | 930 | 931 | 901 | 908 | 230,100 | 908 |
| 2015-01-30 | 978 | 983 | 937 | 943 | 174,800 | 943 |
| 2015-01-29 | 953 | 982 | 945 | 976 | 187,500 | 976 |
| 2015-01-28 | 948 | 963 | 942 | 956 | 80,800 | 956 |
| 2015-01-27 | 970 | 986 | 933 | 950 | 175,300 | 950 |
| 2015-01-26 | 954 | 970 | 954 | 962 | 54,200 | 962 |
| 2015-01-23 | 950 | 973 | 947 | 970 | 54,100 | 970 |
| 2015-01-22 | 941 | 955 | 935 | 945 | 54,900 | 945 |
| 2015-01-21 | 951 | 952 | 930 | 944 | 56,700 | 944 |
| 2015-01-20 | 949 | 953 | 937 | 951 | 77,900 | 951 |
| 2015-01-19 | 940 | 945 | 918 | 943 | 105,700 | 943 |
| 2015-01-16 | 955 | 956 | 906 | 928 | 224,000 | 928 |
| 2015-01-15 | 973 | 990 | 951 | 982 | 103,600 | 982 |
| 2015-01-14 | 961 | 972 | 941 | 966 | 87,000 | 966 |
| 2015-01-13 | 950 | 960 | 930 | 958 | 82,100 | 958 |
| 2015-01-09 | 980 | 989 | 953 | 960 | 111,100 | 960 |
| 2015-01-08 | 970 | 993 | 966 | 982 | 80,000 | 982 |
| 2015-01-07 | 960 | 979 | 957 | 963 | 79,800 | 963 |
| 2015-01-06 | 962 | 986 | 956 | 965 | 105,600 | 965 |
| 2015-01-05 | 1,000 | 1,019 | 972 | 989 | 163,400 | 989 |
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
