2384 SBSホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 821 | 822 | 803 | 815 | 206,300 | 815 |
2016-12-29 | 820 | 826 | 807 | 821 | 210,400 | 821 |
2016-12-28 | 825 | 830 | 815 | 828 | 163,300 | 828 |
2016-12-27 | 838 | 844 | 834 | 841 | 218,000 | 841 |
2016-12-26 | 846 | 853 | 837 | 839 | 256,500 | 839 |
2016-12-22 | 855 | 855 | 840 | 847 | 223,900 | 847 |
2016-12-21 | 870 | 874 | 853 | 855 | 231,700 | 855 |
2016-12-20 | 859 | 881 | 858 | 880 | 141,900 | 880 |
2016-12-19 | 875 | 878 | 856 | 860 | 182,400 | 860 |
2016-12-16 | 886 | 889 | 869 | 881 | 151,000 | 881 |
2016-12-15 | 890 | 890 | 881 | 887 | 112,000 | 887 |
2016-12-14 | 886 | 893 | 876 | 880 | 139,600 | 880 |
2016-12-13 | 871 | 886 | 870 | 884 | 116,500 | 884 |
2016-12-12 | 884 | 888 | 862 | 873 | 244,900 | 873 |
2016-12-09 | 867 | 879 | 862 | 878 | 177,600 | 878 |
2016-12-08 | 859 | 862 | 846 | 862 | 182,900 | 862 |
2016-12-07 | 837 | 863 | 837 | 860 | 195,100 | 860 |
2016-12-06 | 845 | 851 | 828 | 837 | 318,200 | 837 |
2016-12-05 | 881 | 881 | 840 | 843 | 549,100 | 843 |
2016-12-02 | 887 | 887 | 873 | 882 | 232,500 | 882 |
2016-12-01 | 906 | 907 | 884 | 888 | 194,100 | 888 |
2016-11-30 | 908 | 912 | 892 | 899 | 214,800 | 899 |
2016-11-29 | 883 | 908 | 878 | 908 | 141,400 | 908 |
2016-11-28 | 884 | 888 | 874 | 888 | 81,800 | 888 |
2016-11-25 | 894 | 894 | 874 | 884 | 152,600 | 884 |
2016-11-24 | 900 | 900 | 886 | 891 | 111,100 | 891 |
2016-11-22 | 898 | 898 | 889 | 895 | 72,900 | 895 |
2016-11-21 | 896 | 897 | 889 | 894 | 63,600 | 894 |
2016-11-18 | 884 | 889 | 878 | 885 | 119,600 | 885 |
2016-11-17 | 885 | 891 | 872 | 884 | 156,900 | 884 |
2016-11-16 | 900 | 905 | 881 | 886 | 221,000 | 886 |
2016-11-15 | 950 | 956 | 883 | 890 | 301,300 | 890 |
2016-11-14 | 932 | 987 | 932 | 949 | 201,500 | 949 |
2016-11-11 | 939 | 948 | 920 | 927 | 67,800 | 927 |
2016-11-10 | 909 | 938 | 909 | 933 | 166,000 | 933 |
2016-11-09 | 945 | 945 | 865 | 879 | 156,300 | 879 |
2016-11-08 | 938 | 950 | 931 | 932 | 99,800 | 932 |
2016-11-07 | 917 | 932 | 912 | 932 | 114,000 | 932 |
2016-11-04 | 910 | 910 | 884 | 901 | 100,900 | 901 |
2016-11-02 | 897 | 919 | 892 | 918 | 157,000 | 918 |
2016-11-01 | 923 | 923 | 897 | 906 | 93,600 | 906 |
2016-10-31 | 920 | 937 | 919 | 931 | 118,400 | 931 |
2016-10-28 | 934 | 934 | 910 | 920 | 93,700 | 920 |
2016-10-27 | 909 | 933 | 905 | 929 | 113,600 | 929 |
2016-10-26 | 914 | 921 | 898 | 906 | 92,800 | 906 |
2016-10-25 | 911 | 923 | 911 | 919 | 91,500 | 919 |
2016-10-24 | 905 | 917 | 901 | 913 | 50,000 | 913 |
2016-10-21 | 925 | 925 | 896 | 899 | 145,900 | 899 |
2016-10-20 | 921 | 934 | 918 | 924 | 91,400 | 924 |
2016-10-19 | 898 | 924 | 896 | 924 | 169,200 | 924 |
2016-10-17 | 919 | 924 | 911 | 923 | 102,900 | 923 |
2016-10-13 | 879 | 896 | 877 | 892 | 148,400 | 892 |
2016-10-12 | 892 | 892 | 871 | 873 | 101,400 | 873 |
2016-10-11 | 906 | 920 | 896 | 900 | 93,700 | 900 |
2016-10-07 | 935 | 935 | 907 | 911 | 62,600 | 911 |
2016-10-06 | 924 | 939 | 913 | 934 | 116,400 | 934 |
2016-10-05 | 920 | 932 | 910 | 915 | 97,800 | 915 |
2016-10-04 | 914 | 916 | 901 | 916 | 90,700 | 916 |
2016-10-03 | 897 | 925 | 897 | 912 | 97,800 | 912 |
2016-09-30 | 901 | 910 | 894 | 899 | 136,700 | 899 |
2016-09-29 | 922 | 925 | 909 | 918 | 112,400 | 918 |
2016-09-28 | 923 | 929 | 908 | 922 | 108,200 | 922 |
2016-09-27 | 920 | 934 | 897 | 934 | 174,600 | 934 |
2016-09-26 | 940 | 940 | 926 | 930 | 85,100 | 930 |
2016-09-23 | 961 | 961 | 932 | 943 | 138,800 | 943 |
2016-09-21 | 918 | 949 | 908 | 947 | 127,500 | 947 |
2016-09-20 | 930 | 931 | 910 | 922 | 177,300 | 922 |
2016-09-16 | 925 | 944 | 915 | 937 | 162,300 | 937 |
2016-09-15 | 917 | 925 | 901 | 923 | 197,300 | 923 |
2016-09-14 | 954 | 957 | 909 | 917 | 383,300 | 917 |
2016-09-13 | 990 | 990 | 966 | 980 | 115,000 | 980 |
2016-09-12 | 977 | 993 | 974 | 987 | 91,500 | 987 |
2016-09-09 | 992 | 1,000 | 979 | 996 | 131,900 | 996 |
2016-09-08 | 989 | 990 | 974 | 987 | 78,700 | 987 |
2016-09-07 | 949 | 993 | 945 | 987 | 155,800 | 987 |
2016-09-06 | 969 | 974 | 956 | 963 | 156,800 | 963 |
2016-09-05 | 972 | 992 | 955 | 978 | 183,400 | 978 |
2016-09-02 | 977 | 982 | 951 | 962 | 249,400 | 962 |
2016-09-01 | 999 | 1,005 | 976 | 986 | 347,600 | 986 |
2016-08-31 | 988 | 1,000 | 984 | 999 | 334,600 | 999 |
2016-08-30 | 959 | 977 | 953 | 973 | 221,900 | 973 |
2016-08-29 | 954 | 972 | 942 | 970 | 373,700 | 970 |
2016-08-26 | 924 | 954 | 914 | 924 | 304,900 | 924 |
2016-08-25 | 895 | 927 | 895 | 924 | 370,200 | 924 |
2016-08-24 | 851 | 885 | 851 | 882 | 323,400 | 882 |
2016-08-23 | 855 | 859 | 835 | 847 | 250,100 | 847 |
2016-08-22 | 840 | 853 | 825 | 851 | 228,500 | 851 |
2016-08-19 | 793 | 824 | 793 | 824 | 257,500 | 824 |
2016-08-18 | 792 | 807 | 780 | 785 | 188,100 | 785 |
2016-08-17 | 769 | 800 | 769 | 799 | 227,100 | 799 |
2016-08-16 | 800 | 813 | 775 | 783 | 265,600 | 783 |
2016-08-15 | 760 | 811 | 755 | 798 | 512,000 | 798 |
2016-08-12 | 687 | 754 | 678 | 737 | 518,600 | 737 |
2016-08-10 | 698 | 698 | 672 | 677 | 192,900 | 677 |
2016-08-09 | 682 | 695 | 682 | 693 | 129,200 | 693 |
2016-08-08 | 675 | 684 | 674 | 678 | 116,200 | 678 |
2016-08-05 | 678 | 680 | 668 | 670 | 138,800 | 670 |
2016-08-04 | 675 | 689 | 667 | 678 | 123,100 | 678 |
2016-08-03 | 680 | 690 | 673 | 676 | 172,000 | 676 |
2016-08-02 | 695 | 706 | 688 | 694 | 131,700 | 694 |
2016-08-01 | 714 | 716 | 696 | 702 | 95,000 | 702 |
2016-07-29 | 688 | 716 | 688 | 713 | 104,400 | 713 |
2016-07-28 | 705 | 709 | 685 | 688 | 120,500 | 688 |
2016-07-27 | 699 | 710 | 694 | 699 | 94,900 | 699 |
2016-07-26 | 706 | 708 | 683 | 689 | 192,900 | 689 |
2016-07-25 | 731 | 740 | 712 | 717 | 105,500 | 717 |
2016-07-22 | 735 | 743 | 722 | 731 | 51,700 | 731 |
2016-07-21 | 755 | 755 | 743 | 747 | 42,400 | 747 |
2016-07-20 | 750 | 760 | 740 | 745 | 68,300 | 745 |
2016-07-19 | 751 | 753 | 731 | 745 | 92,200 | 745 |
2016-07-15 | 761 | 761 | 738 | 750 | 109,200 | 750 |
2016-07-14 | 737 | 750 | 730 | 746 | 99,500 | 746 |
2016-07-13 | 749 | 753 | 723 | 731 | 101,300 | 731 |
2016-07-12 | 744 | 749 | 734 | 736 | 89,400 | 736 |
2016-07-11 | 718 | 737 | 712 | 729 | 83,100 | 729 |
2016-07-08 | 732 | 732 | 691 | 693 | 87,000 | 693 |
2016-07-07 | 726 | 742 | 722 | 725 | 107,200 | 725 |
2016-07-06 | 745 | 745 | 711 | 733 | 89,800 | 733 |
2016-07-05 | 753 | 753 | 736 | 744 | 57,000 | 744 |
2016-07-04 | 729 | 750 | 727 | 744 | 42,700 | 744 |
2016-07-01 | 734 | 744 | 723 | 726 | 57,000 | 726 |
2016-06-30 | 762 | 762 | 730 | 731 | 49,900 | 731 |
2016-06-29 | 744 | 744 | 725 | 736 | 57,600 | 736 |
2016-06-28 | 695 | 733 | 685 | 722 | 139,100 | 722 |
2016-06-27 | 707 | 720 | 691 | 707 | 77,600 | 707 |
2016-06-24 | 770 | 775 | 670 | 688 | 179,200 | 688 |
2016-06-23 | 742 | 764 | 742 | 757 | 42,800 | 757 |
2016-06-22 | 749 | 761 | 735 | 742 | 66,500 | 742 |
2016-06-21 | 753 | 768 | 744 | 763 | 45,200 | 763 |
2016-06-20 | 734 | 765 | 734 | 756 | 64,900 | 756 |
2016-06-17 | 733 | 743 | 707 | 719 | 136,100 | 719 |
2016-06-16 | 771 | 773 | 713 | 725 | 84,000 | 725 |
2016-06-15 | 752 | 775 | 749 | 763 | 141,500 | 763 |
2016-06-14 | 759 | 773 | 729 | 735 | 131,400 | 735 |
2016-06-13 | 794 | 799 | 767 | 769 | 130,100 | 769 |
2016-06-10 | 821 | 826 | 809 | 815 | 95,000 | 815 |
2016-06-09 | 835 | 838 | 818 | 821 | 73,200 | 821 |
2016-06-08 | 819 | 826 | 811 | 825 | 80,500 | 825 |
2016-06-07 | 802 | 824 | 802 | 818 | 129,800 | 818 |
2016-06-06 | 814 | 814 | 792 | 806 | 97,100 | 806 |
2016-06-03 | 818 | 834 | 812 | 818 | 102,100 | 818 |
2016-06-02 | 830 | 834 | 813 | 818 | 101,600 | 818 |
2016-06-01 | 841 | 856 | 835 | 843 | 84,400 | 843 |
2016-05-31 | 841 | 851 | 841 | 845 | 55,800 | 845 |
2016-05-30 | 848 | 854 | 840 | 847 | 53,100 | 847 |
2016-05-27 | 848 | 855 | 837 | 844 | 91,300 | 844 |
2016-05-26 | 868 | 868 | 836 | 840 | 110,400 | 840 |
2016-05-25 | 868 | 878 | 856 | 862 | 109,100 | 862 |
2016-05-24 | 851 | 873 | 851 | 864 | 196,000 | 864 |
2016-05-23 | 850 | 855 | 832 | 847 | 107,600 | 847 |
2016-05-20 | 827 | 858 | 822 | 850 | 216,400 | 850 |
2016-05-19 | 831 | 837 | 806 | 823 | 206,800 | 823 |
2016-05-18 | 817 | 845 | 801 | 833 | 416,300 | 833 |
2016-05-17 | 740 | 832 | 740 | 818 | 560,300 | 818 |
2016-05-16 | 786 | 789 | 730 | 740 | 537,100 | 740 |
2016-05-13 | 704 | 797 | 690 | 796 | 830,600 | 796 |
2016-05-12 | 679 | 699 | 677 | 697 | 121,200 | 697 |
2016-05-11 | 700 | 700 | 687 | 690 | 74,300 | 690 |
2016-05-10 | 669 | 697 | 667 | 695 | 149,900 | 695 |
2016-05-09 | 669 | 676 | 667 | 669 | 109,000 | 669 |
2016-05-06 | 671 | 679 | 653 | 659 | 109,800 | 659 |
2016-05-02 | 665 | 670 | 652 | 665 | 198,100 | 665 |
2016-04-28 | 705 | 724 | 680 | 684 | 189,300 | 684 |
2016-04-27 | 707 | 711 | 697 | 704 | 120,400 | 704 |
2016-04-26 | 715 | 719 | 695 | 707 | 154,800 | 707 |
2016-04-25 | 742 | 742 | 716 | 723 | 147,200 | 723 |
2016-04-22 | 715 | 734 | 709 | 734 | 217,300 | 734 |
2016-04-21 | 727 | 727 | 713 | 721 | 146,100 | 721 |
2016-04-20 | 700 | 732 | 699 | 714 | 238,300 | 714 |
2016-04-19 | 676 | 699 | 675 | 693 | 192,300 | 693 |
2016-04-18 | 672 | 672 | 652 | 658 | 155,000 | 658 |
2016-04-15 | 687 | 696 | 680 | 691 | 247,800 | 691 |
2016-04-14 | 695 | 698 | 678 | 695 | 346,200 | 695 |
2016-04-13 | 688 | 693 | 679 | 687 | 184,200 | 687 |
2016-04-12 | 678 | 692 | 672 | 683 | 141,300 | 683 |
2016-04-11 | 662 | 672 | 646 | 671 | 153,100 | 671 |
2016-04-08 | 629 | 673 | 623 | 662 | 267,600 | 662 |
2016-04-07 | 637 | 654 | 628 | 639 | 185,700 | 639 |
2016-04-06 | 651 | 657 | 627 | 639 | 363,100 | 639 |
2016-04-05 | 686 | 686 | 650 | 652 | 299,400 | 652 |
2016-04-04 | 704 | 708 | 679 | 685 | 441,400 | 685 |
2016-04-01 | 772 | 772 | 716 | 722 | 417,500 | 722 |
2016-03-31 | 740 | 767 | 740 | 760 | 340,800 | 760 |
2016-03-30 | 733 | 743 | 723 | 736 | 236,500 | 736 |
2016-03-29 | 727 | 740 | 719 | 738 | 172,800 | 738 |
2016-03-28 | 732 | 744 | 721 | 735 | 189,100 | 735 |
2016-03-25 | 709 | 734 | 703 | 732 | 278,500 | 732 |
2016-03-24 | 725 | 729 | 709 | 712 | 255,000 | 712 |
2016-03-23 | 745 | 745 | 724 | 728 | 196,900 | 728 |
2016-03-22 | 729 | 739 | 723 | 738 | 331,200 | 738 |
2016-03-18 | 709 | 722 | 707 | 716 | 177,300 | 716 |
2016-03-17 | 709 | 725 | 704 | 712 | 239,800 | 712 |
2016-03-16 | 715 | 718 | 704 | 708 | 135,300 | 708 |
2016-03-15 | 729 | 735 | 707 | 715 | 296,600 | 715 |
2016-03-14 | 717 | 727 | 710 | 717 | 217,400 | 717 |
2016-03-11 | 685 | 705 | 671 | 703 | 446,000 | 703 |
2016-03-10 | 690 | 708 | 686 | 688 | 380,800 | 688 |
2016-03-09 | 701 | 703 | 676 | 682 | 455,400 | 682 |
2016-03-08 | 727 | 728 | 700 | 710 | 434,000 | 710 |
2016-03-07 | 745 | 750 | 724 | 728 | 587,100 | 728 |
2016-03-04 | 686 | 717 | 679 | 711 | 539,700 | 711 |
2016-03-03 | 690 | 725 | 655 | 677 | 938,500 | 677 |
2016-03-02 | 654 | 680 | 638 | 680 | 902,000 | 680 |
2016-03-01 | 678 | 680 | 592 | 634 | 1,944,200 | 634 |
2016-02-29 | 700 | 738 | 692 | 733 | 434,000 | 733 |
2016-02-26 | 700 | 712 | 677 | 689 | 213,500 | 689 |
2016-02-25 | 652 | 691 | 652 | 689 | 220,600 | 689 |
2016-02-24 | 653 | 668 | 636 | 648 | 171,300 | 648 |
2016-02-23 | 654 | 664 | 643 | 648 | 221,900 | 648 |
2016-02-22 | 666 | 670 | 636 | 646 | 325,900 | 646 |
2016-02-19 | 697 | 697 | 671 | 680 | 142,200 | 680 |
2016-02-18 | 705 | 714 | 693 | 708 | 151,800 | 708 |
2016-02-17 | 665 | 706 | 655 | 674 | 213,100 | 674 |
2016-02-16 | 655 | 707 | 652 | 674 | 505,000 | 674 |
2016-02-15 | 651 | 682 | 634 | 675 | 511,800 | 675 |
2016-02-12 | 619 | 669 | 616 | 638 | 513,400 | 638 |
2016-02-10 | 767 | 772 | 687 | 714 | 289,500 | 714 |
2016-02-09 | 785 | 795 | 750 | 764 | 162,100 | 764 |
2016-02-08 | 787 | 831 | 786 | 821 | 136,500 | 821 |
2016-02-05 | 815 | 827 | 796 | 811 | 91,300 | 811 |
2016-02-04 | 844 | 850 | 824 | 827 | 110,500 | 827 |
2016-02-03 | 877 | 877 | 841 | 844 | 167,500 | 844 |
2016-02-02 | 890 | 924 | 888 | 903 | 432,300 | 903 |
2016-02-01 | 852 | 885 | 851 | 876 | 251,300 | 876 |
2016-01-29 | 823 | 840 | 785 | 830 | 296,600 | 830 |
2016-01-28 | 799 | 818 | 784 | 815 | 199,100 | 815 |
2016-01-27 | 780 | 807 | 780 | 796 | 117,300 | 796 |
2016-01-26 | 800 | 808 | 766 | 769 | 210,400 | 769 |
2016-01-25 | 811 | 815 | 786 | 811 | 295,800 | 811 |
2016-01-22 | 740 | 783 | 728 | 781 | 375,900 | 781 |
2016-01-21 | 750 | 774 | 715 | 719 | 507,800 | 719 |
2016-01-20 | 829 | 833 | 752 | 758 | 357,100 | 758 |
2016-01-19 | 801 | 834 | 799 | 827 | 187,300 | 827 |
2016-01-18 | 812 | 820 | 791 | 798 | 330,000 | 798 |
2016-01-15 | 873 | 880 | 838 | 842 | 144,400 | 842 |
2016-01-14 | 830 | 854 | 823 | 848 | 223,900 | 848 |
2016-01-13 | 840 | 874 | 840 | 859 | 252,500 | 859 |
2016-01-12 | 886 | 886 | 828 | 830 | 302,000 | 830 |
2016-01-08 | 872 | 927 | 871 | 906 | 203,500 | 906 |
2016-01-07 | 893 | 917 | 877 | 884 | 181,000 | 884 |
2016-01-06 | 910 | 929 | 892 | 905 | 139,700 | 905 |
2016-01-05 | 902 | 931 | 902 | 924 | 201,100 | 924 |
2016-01-04 | 952 | 952 | 913 | 917 | 141,600 | 917 |
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