2384 SBSホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,139	1,154	1,118	1,130	99,000	1,130
2017-12-28	1,129	1,164	1,121	1,131	199,900	1,131
2017-12-27	1,114	1,147	1,105	1,139	181,300	1,139
2017-12-26	1,136	1,142	1,129	1,139	134,600	1,139
2017-12-25	1,130	1,144	1,120	1,125	181,100	1,125
2017-12-22	1,121	1,129	1,084	1,121	642,800	1,121
2017-12-21	1,114	1,124	1,101	1,121	140,500	1,121
2017-12-20	1,100	1,116	1,080	1,111	139,700	1,111
2017-12-19	1,067	1,093	1,061	1,089	205,900	1,089
2017-12-18	1,058	1,080	1,047	1,074	247,000	1,074
2017-12-15	1,017	1,042	1,013	1,038	236,600	1,038
2017-12-14	1,030	1,040	1,021	1,026	157,500	1,026
2017-12-13	1,022	1,033	1,019	1,023	105,400	1,023
2017-12-12	1,016	1,030	1,011	1,013	113,900	1,013
2017-12-11	990	1,025	990	1,016	237,300	1,016
2017-12-08	958	995	958	995	138,500	995
2017-12-07	985	994	978	985	116,000	985
2017-12-06	984	998	971	984	159,600	984
2017-12-05	992	1,010	990	999	177,400	999
2017-12-04	1,000	1,018	988	1,004	163,400	1,004
2017-12-01	981	1,008	981	997	193,000	997
2017-11-30	992	1,005	984	994	229,800	994
2017-11-29	961	986	960	984	301,800	984
2017-11-28	910	961	910	951	446,300	951
2017-11-27	891	910	886	901	270,400	901
2017-11-24	857	889	856	887	122,900	887
2017-11-22	874	874	859	868	81,400	868
2017-11-21	860	873	849	868	103,600	868
2017-11-20	846	860	836	858	100,400	858
2017-11-17	850	859	834	846	84,800	846
2017-11-16	843	849	834	838	87,100	838
2017-11-15	868	873	830	836	210,100	836
2017-11-13	819	865	800	860	418,600	860
2017-11-10	883	917	811	824	551,300	824
2017-11-09	900	904	886	900	156,300	900
2017-11-08	887	893	881	892	60,600	892
2017-11-07	885	892	880	892	103,900	892
2017-11-06	886	892	883	890	73,400	890
2017-11-02	893	894	885	890	72,400	890
2017-11-01	890	895	885	885	81,900	885
2017-10-31	880	895	877	894	92,600	894
2017-10-30	885	887	877	883	90,300	883
2017-10-27	880	887	877	884	81,500	884
2017-10-26	868	877	865	873	59,000	873
2017-10-25	887	888	864	866	97,500	866
2017-10-24	907	907	870	887	408,000	887
2017-10-23	864	879	863	877	100,200	877
2017-10-20	878	878	863	863	71,300	863
2017-10-19	867	876	866	874	107,600	874
2017-10-18	872	884	860	865	148,200	865
2017-10-17	880	886	872	879	139,200	879
2017-10-16	900	900	885	888	103,900	888
2017-10-13	900	911	899	903	101,900	903
2017-10-12	911	922	910	910	72,200	910
2017-10-11	905	915	901	909	92,700	909
2017-10-10	915	926	902	905	255,600	905
2017-10-06	903	914	898	911	139,700	911
2017-10-05	900	903	889	891	80,200	891
2017-10-04	910	926	903	903	201,300	903
2017-10-03	874	910	874	909	272,600	909
2017-10-02	874	875	863	869	118,000	869
2017-09-29	861	874	855	872	155,200	872
2017-09-28	837	872	836	863	272,500	863
2017-09-27	822	829	821	828	99,000	828
2017-09-26	807	819	807	819	133,000	819
2017-09-25	801	819	801	806	135,500	806
2017-09-22	796	805	790	793	145,600	793
2017-09-21	788	797	785	795	119,700	795
2017-09-20	786	789	780	784	95,200	784
2017-09-19	785	792	782	786	130,400	786
2017-09-15	778	784	775	779	68,600	779
2017-09-14	784	788	779	782	63,900	782
2017-09-13	785	790	784	787	54,600	787
2017-09-12	784	788	779	785	71,600	785
2017-09-11	777	787	774	777	101,400	777
2017-09-08	765	768	761	765	106,300	765
2017-09-07	782	782	763	769	141,300	769
2017-09-06	766	771	761	767	111,200	767
2017-09-05	786	788	770	772	122,900	772
2017-09-04	803	808	785	786	100,100	786
2017-09-01	809	809	794	806	137,700	806
2017-08-31	792	810	789	805	156,200	805
2017-08-30	790	796	785	791	120,900	791
2017-08-29	786	790	781	789	101,300	789
2017-08-28	792	800	782	792	222,000	792
2017-08-25	778	786	774	782	98,500	782
2017-08-24	771	779	766	778	107,900	778
2017-08-23	784	784	770	771	100,800	771
2017-08-22	779	779	772	778	98,100	778
2017-08-21	784	784	777	780	79,800	780
2017-08-18	779	779	771	774	176,200	774
2017-08-17	787	788	769	786	199,800	786
2017-08-16	783	795	782	790	144,400	790
2017-08-15	790	792	777	781	306,300	781
2017-08-14	838	841	776	791	407,600	791
2017-08-10	872	893	853	864	182,600	864
2017-08-09	894	894	877	885	109,100	885
2017-08-08	890	897	887	896	119,400	896
2017-08-07	892	900	884	890	187,200	890
2017-08-04	879	887	865	882	149,700	882
2017-08-03	867	885	862	873	136,100	873
2017-08-02	842	868	841	867	167,400	867
2017-08-01	843	846	832	842	110,600	842
2017-07-31	843	847	837	842	86,900	842
2017-07-28	848	850	834	841	62,500	841
2017-07-27	857	862	850	851	73,400	851
2017-07-26	846	860	845	848	63,100	848
2017-07-25	859	860	847	848	85,200	848
2017-07-24	853	856	846	855	83,300	855
2017-07-21	845	854	842	852	81,000	852
2017-07-20	839	852	839	846	56,300	846
2017-07-19	852	854	837	839	173,600	839
2017-07-18	860	864	849	857	130,800	857
2017-07-14	844	852	839	847	105,100	847
2017-07-13	860	860	844	846	127,100	846
2017-07-12	876	876	861	861	56,600	861
2017-07-11	873	879	871	876	51,300	876
2017-07-10	867	873	863	869	64,000	869
2017-07-07	882	887	868	870	164,700	870
2017-07-06	890	903	890	892	88,000	892
2017-07-05	893	902	884	898	109,100	898
2017-07-04	898	908	890	893	169,600	893
2017-07-03	885	902	883	898	147,600	898
2017-06-30	890	898	886	891	138,000	891
2017-06-29	890	904	885	897	309,100	897
2017-06-28	885	893	877	880	142,900	880
2017-06-27	883	890	881	884	141,800	884
2017-06-26	870	887	867	878	164,800	878
2017-06-23	870	894	859	866	331,100	866
2017-06-22	862	896	861	875	560,500	875
2017-06-21	853	861	845	845	208,400	845
2017-06-20	840	857	837	853	272,900	853
2017-06-19	825	843	824	839	281,400	839
2017-06-16	817	826	813	824	310,900	824
2017-06-15	811	825	807	816	210,800	816
2017-06-14	806	815	805	807	155,400	807
2017-06-13	787	794	787	794	77,400	794
2017-06-12	787	794	786	789	96,900	789
2017-06-09	789	796	786	788	131,400	788
2017-06-08	793	797	785	787	153,500	787
2017-06-07	797	798	789	793	172,500	793
2017-06-06	812	820	796	797	120,800	797
2017-06-05	817	826	812	815	90,500	815
2017-06-02	806	819	804	817	191,500	817
2017-06-01	799	806	798	805	95,400	805
2017-05-31	799	805	798	802	105,400	802
2017-05-30	801	806	797	804	117,000	804
2017-05-29	813	813	801	803	101,200	803
2017-05-26	818	818	806	807	116,300	807
2017-05-25	800	827	800	817	304,200	817
2017-05-24	811	811	798	801	258,800	801
2017-05-23	809	813	798	803	258,200	803
2017-05-22	805	817	802	806	209,700	806
2017-05-19	804	808	792	804	189,900	804
2017-05-18	805	810	797	805	168,600	805
2017-05-17	823	827	817	820	106,800	820
2017-05-16	824	832	820	827	202,300	827
2017-05-15	818	821	813	814	99,900	814
2017-05-12	831	831	809	824	194,000	824
2017-05-11	842	862	821	829	421,000	829
2017-05-10	836	851	834	843	159,500	843
2017-05-09	840	849	834	836	198,100	836
2017-05-08	839	847	832	840	165,300	840
2017-05-02	833	837	826	831	158,900	831
2017-05-01	802	836	802	833	278,300	833
2017-04-28	819	819	803	804	144,700	804
2017-04-27	810	816	805	816	181,500	816
2017-04-26	805	812	799	805	212,800	805
2017-04-25	786	798	781	795	218,600	795
2017-04-24	787	788	775	781	122,800	781
2017-04-21	787	788	778	781	94,000	781
2017-04-20	782	789	774	783	128,300	783
2017-04-19	776	778	769	776	156,800	776
2017-04-18	785	793	772	777	209,100	777
2017-04-17	777	785	775	785	82,200	785
2017-04-14	782	788	773	775	157,800	775
2017-04-13	795	798	783	789	213,700	789
2017-04-12	800	821	796	801	248,000	801
2017-04-11	806	817	800	809	170,700	809
2017-04-10	811	819	803	804	143,900	804
2017-04-07	788	815	787	803	392,500	803
2017-04-06	784	786	769	778	211,600	778
2017-04-05	796	801	780	784	239,100	784
2017-04-04	812	823	783	789	299,900	789
2017-04-03	809	814	792	806	347,400	806
2017-03-31	826	833	804	804	223,500	804
2017-03-30	837	841	817	818	219,500	818
2017-03-29	839	839	823	837	184,300	837
2017-03-28	824	828	819	828	150,500	828
2017-03-27	806	821	805	816	293,500	816
2017-03-24	805	811	802	806	258,200	806
2017-03-23	820	826	806	808	184,200	808
2017-03-22	835	841	818	819	219,400	819
2017-03-21	840	860	834	854	205,000	854
2017-03-17	852	852	836	843	336,300	843
2017-03-16	850	866	845	855	391,000	855
2017-03-15	895	895	859	860	276,700	860
2017-03-14	891	903	885	889	218,900	889
2017-03-13	866	898	864	888	208,200	888
2017-03-10	899	900	864	866	229,100	866
2017-03-09	883	903	879	893	468,800	893
2017-03-08	845	883	845	877	459,500	877
2017-03-07	822	860	822	845	392,300	845
2017-03-06	840	840	820	821	152,300	821
2017-03-03	859	863	842	843	186,100	843
2017-03-02	828	858	828	856	375,200	856
2017-03-01	818	819	801	813	157,900	813
2017-02-28	825	834	812	816	227,500	816
2017-02-27	834	839	816	817	214,800	817
2017-02-24	845	859	837	847	143,400	847
2017-02-23	845	868	842	847	243,700	847
2017-02-22	823	840	823	840	186,700	840
2017-02-21	831	833	825	829	95,600	829
2017-02-20	812	834	812	833	232,400	833
2017-02-17	808	822	801	814	344,900	814
2017-02-16	856	856	807	810	412,800	810
2017-02-15	842	877	839	866	761,600	866
2017-02-14	805	835	781	835	463,400	835
2017-02-13	800	805	791	802	139,200	802
2017-02-10	795	799	790	798	95,100	798
2017-02-09	785	798	784	787	102,600	787
2017-02-08	775	797	775	786	95,400	786
2017-02-07	775	778	769	776	89,200	776
2017-02-06	784	786	770	775	212,200	775
2017-02-03	793	797	775	778	254,600	778
2017-02-02	808	820	793	793	122,900	793
2017-02-01	800	810	797	805	144,200	805
2017-01-31	807	815	800	807	148,900	807
2017-01-30	806	824	794	818	180,200	818
2017-01-27	810	813	797	811	161,900	811
2017-01-26	820	820	804	809	139,500	809
2017-01-25	828	834	811	815	170,100	815
2017-01-24	806	838	806	826	268,200	826
2017-01-23	795	805	790	801	106,400	801
2017-01-20	806	806	793	799	119,100	799
2017-01-19	806	813	797	808	124,100	808
2017-01-18	791	796	777	794	166,700	794
2017-01-17	805	807	792	796	246,800	796
2017-01-16	828	828	807	812	126,200	812
2017-01-13	819	829	816	823	71,700	823
2017-01-12	822	830	809	824	183,400	824
2017-01-11	838	838	821	821	129,700	821
2017-01-10	846	846	829	834	173,300	834
2017-01-06	838	851	836	846	108,400	846
2017-01-05	866	866	845	852	163,800	852
2017-01-04	825	869	825	869	361,800	869

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30