2384 SBSホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9351,9351,8981,89860,6001,898
2019-12-271,9241,9571,9151,93751,2001,937
2019-12-261,9501,9501,9221,94044,7001,940
2019-12-251,9521,9521,9181,92733,3001,927
2019-12-241,9251,9501,9251,94253,5001,942
2019-12-231,9321,9481,9251,92548,9001,925
2019-12-201,9511,9511,9131,94684,0001,946
2019-12-191,9441,9641,9241,93750,8001,937
2019-12-181,9811,9811,9451,96188,9001,961
2019-12-171,9941,9941,9581,98563,0001,985
2019-12-161,9981,9981,9621,98456,6001,984
2019-12-132,0002,0051,9581,97579,6001,975
2019-12-121,9901,9931,9621,967118,7001,967
2019-12-112,0302,0391,9951,99792,7001,997
2019-12-101,9732,0251,9692,018158,0002,018
2019-12-091,9641,9741,9581,96845,1001,968
2019-12-061,9431,9671,9431,96035,9001,960
2019-12-051,9721,9721,9451,96037,3001,960
2019-12-041,9341,9591,9211,95957,7001,959
2019-12-031,9331,9621,9281,94161,0001,941
2019-12-021,9781,9821,9561,96762,4001,967
2019-11-291,9851,9891,9621,98653,0001,986
2019-11-281,9941,9941,9671,97872,6001,978
2019-11-271,9731,9821,9581,97469,5001,974
2019-11-261,9701,9771,9421,975121,9001,975
2019-11-251,9921,9921,9381,96974,2001,969
2019-11-221,9501,9801,9421,94558,7001,945
2019-11-211,9361,9411,9041,93769,2001,937
2019-11-201,9621,9621,9211,946103,8001,946
2019-11-191,9601,9941,9491,963147,6001,963
2019-11-181,9992,0081,9671,969197,7001,969
2019-11-151,9732,0001,9661,999125,2001,999
2019-11-141,9812,0091,9601,973143,3001,973
2019-11-131,9081,9971,8801,997231,9001,997
2019-11-121,8601,9551,8601,920307,1001,920
2019-11-111,8551,8791,8451,850109,0001,850
2019-11-081,8501,8531,8211,84978,7001,849
2019-11-071,8341,8361,8081,82799,5001,827
2019-11-061,8411,8571,8101,85564,1001,855
2019-11-051,8001,8421,7931,82187,2001,821
2019-11-011,7671,7891,7511,78468,8001,784
2019-10-311,8041,8111,7681,78587,5001,785
2019-10-301,8221,8351,7951,812180,3001,812
2019-10-291,7141,8281,7141,828368,4001,828
2019-10-281,7111,7201,6991,711107,0001,711
2019-10-251,6991,7101,6741,710105,8001,710
2019-10-241,6871,7041,6801,68770,6001,687
2019-10-231,6841,7011,6641,699118,7001,699
2019-10-211,7331,7331,6961,69976,8001,699
2019-10-181,7521,7711,7301,73566,6001,735
2019-10-171,7761,7761,7531,75392,9001,753
2019-10-161,7751,7891,7601,768109,1001,768
2019-10-151,7611,7801,7551,76277,6001,762
2019-10-111,7461,7721,7261,74996,8001,749
2019-10-101,7561,7701,7251,74280,9001,742
2019-10-091,7231,7491,7111,74865,5001,748
2019-10-081,7591,7691,7161,729169,3001,729
2019-10-071,6911,7441,6801,744247,8001,744
2019-10-041,6771,7341,6491,660341,0001,660
2019-10-031,6291,6441,5831,605119,0001,605
2019-10-021,6431,6581,6271,653143,9001,653
2019-10-011,5711,6581,5711,651200,7001,651
2019-09-301,5861,5871,5611,566104,4001,566
2019-09-271,5901,5961,5561,592145,1001,592
2019-09-261,5991,6041,5801,583106,4001,583
2019-09-251,5911,5971,5761,583122,8001,583
2019-09-241,5951,6171,5831,589133,8001,589
2019-09-201,6111,6211,6051,607101,3001,607
2019-09-191,5751,6081,5731,603153,4001,603
2019-09-181,5401,5621,5401,55980,1001,559
2019-09-171,5471,5471,5181,53662,4001,536
2019-09-131,5431,5551,5371,554138,9001,554
2019-09-121,5361,5501,5221,54085,6001,540
2019-09-111,5041,5451,5031,534100,8001,534
2019-09-101,5471,5471,4941,501267,0001,501
2019-09-091,5291,5371,5141,529125,2001,529
2019-09-061,5501,5521,5101,51279,1001,512
2019-09-051,4971,5431,4971,541161,6001,541
2019-09-041,4871,4921,4731,48997,5001,489
2019-09-031,4671,5031,4641,501126,3001,501
2019-09-021,4851,4921,4671,47465,3001,474
2019-08-301,4901,5061,4691,50282,9001,502
2019-08-291,4741,4751,4531,470106,8001,470
2019-08-281,4761,4771,4561,463119,7001,463
2019-08-271,4891,5131,4861,491142,4001,491
2019-08-261,4421,4721,4251,469129,3001,469
2019-08-231,4901,4901,4621,47272,5001,472
2019-08-221,4931,4931,4661,474126,1001,474
2019-08-211,4711,4811,4621,473114,5001,473
2019-08-201,4921,4921,4611,476157,8001,476
2019-08-191,5211,5401,4751,502137,6001,502
2019-08-161,4681,5171,4681,514137,8001,514
2019-08-151,4691,4861,4501,472268,2001,472
2019-08-141,5411,5491,4551,519280,4001,519
2019-08-131,5591,5601,5041,537154,7001,537
2019-08-091,5881,6351,5261,538248,6001,538
2019-08-081,5371,5671,5311,552113,9001,552
2019-08-071,5511,5511,5191,53791,3001,537
2019-08-061,4901,5501,4901,545115,2001,545
2019-08-051,5811,5811,5031,540132,4001,540
2019-08-021,6051,6111,5741,592155,5001,592
2019-08-011,5901,6501,5711,645133,9001,645
2019-07-311,6421,6501,5931,611171,4001,611
2019-07-301,6281,6701,6211,664297,3001,664
2019-07-291,6401,6551,6161,623129,8001,623
2019-07-261,6211,6401,6011,629105,1001,629
2019-07-251,5991,6461,5791,629199,3001,629
2019-07-241,5621,5911,5501,567160,4001,567
2019-07-231,5301,5501,5301,54562,8001,545
2019-07-221,5241,5511,5191,534108,3001,534
2019-07-191,4661,5201,4591,51999,4001,519
2019-07-181,5051,5051,4581,461137,1001,461
2019-07-171,4911,5211,4891,515112,2001,515
2019-07-161,5001,5001,4661,474168,4001,474
2019-07-121,5461,5461,5081,51397,9001,513
2019-07-111,5281,5401,5151,54062,5001,540
2019-07-101,5481,5481,5231,528122,5001,528
2019-07-091,5991,6061,5541,563179,5001,563
2019-07-081,6021,6231,5951,604136,4001,604
2019-07-051,6081,6101,5911,59787,2001,597
2019-07-041,5961,6141,5961,60861,3001,608
2019-07-031,6091,6211,5901,602136,0001,602
2019-07-021,5751,6251,5691,621155,7001,621
2019-07-011,5531,5731,5391,568111,9001,568
2019-06-281,5451,5501,5051,521111,5001,521
2019-06-271,5291,5491,5131,547111,2001,547
2019-06-261,5191,5551,4981,518173,6001,518
2019-06-251,5891,6291,5161,525553,3001,525
2019-06-241,4801,5381,4701,514349,3001,514
2019-06-211,4711,4871,4501,450138,8001,450
2019-06-201,4751,4831,4451,463131,4001,463
2019-06-191,4601,4981,4501,494138,6001,494
2019-06-181,5121,5151,4351,442246,8001,442
2019-06-171,5151,5301,5021,51595,7001,515
2019-06-141,5501,5511,5171,52299,5001,522
2019-06-131,5621,5641,5341,54589,8001,545
2019-06-121,5911,5951,5521,565126,9001,565
2019-06-111,5891,5921,5581,59288,8001,592
2019-06-101,5591,6001,5381,600229,6001,600
2019-06-071,6011,6021,5291,529490,6001,529
2019-06-061,6401,6411,6061,61979,0001,619
2019-06-051,6481,6481,6201,63896,4001,638
2019-06-041,6551,6551,6061,61488,4001,614
2019-06-031,6681,6741,6361,64998,7001,649
2019-05-311,6931,7081,6701,69395,2001,693
2019-05-301,7241,7241,6781,69992,4001,699
2019-05-291,7331,7601,7281,73542,2001,735
2019-05-281,7501,7531,7291,75171,0001,751
2019-05-271,7531,7631,7381,75424,7001,754
2019-05-241,7451,7681,7161,753110,6001,753
2019-05-231,7591,7791,7391,74045,5001,740
2019-05-221,7411,7651,7351,75960,2001,759
2019-05-211,7691,7701,7331,74150,0001,741
2019-05-201,8041,8271,7671,77450,0001,774
2019-05-171,8341,8341,7961,80681,9001,806
2019-05-161,8301,8431,7901,81667,8001,816
2019-05-151,8001,8361,7841,83395,0001,833
2019-05-141,7301,7911,7101,787228,6001,787
2019-05-131,6871,7651,6441,739218,8001,739
2019-05-101,8451,9871,6681,712530,9001,712
2019-05-091,7951,8361,7581,829153,3001,829
2019-05-081,8591,8631,7961,796133,1001,796
2019-05-071,8661,8991,8621,874116,9001,874
2019-04-261,8701,8831,8461,87657,7001,876
2019-04-251,8851,8851,8311,87076,2001,870
2019-04-241,8881,8941,8631,86552,6001,865
2019-04-231,8701,8911,8601,88960,4001,889
2019-04-221,8851,8851,8451,87769,0001,877
2019-04-191,9421,9421,8881,89073,5001,890
2019-04-181,9271,9421,9151,92371,1001,923
2019-04-171,9531,9551,9211,92767,0001,927
2019-04-161,9701,9711,9391,94850,4001,948
2019-04-151,9611,9931,9611,973103,9001,973
2019-04-121,9481,9491,9261,94737,3001,947
2019-04-111,9471,9581,9411,94757,4001,947
2019-04-101,9281,9461,9171,94060,8001,940
2019-04-091,9251,9661,9211,956124,2001,956
2019-04-081,9201,9361,9151,92975,7001,929
2019-04-051,9041,9211,8941,91969,1001,919
2019-04-041,9201,9201,8681,88161,4001,881
2019-04-031,9001,9191,8901,91753,8001,917
2019-04-021,9191,9361,9021,911186,6001,911
2019-04-011,8801,9011,8741,897157,3001,897
2019-03-291,8341,8651,8151,861123,4001,861
2019-03-281,7841,8421,7761,836167,9001,836
2019-03-271,8021,8121,7771,787127,5001,787
2019-03-261,7431,7911,7361,787149,8001,787
2019-03-251,7631,7631,7061,719154,9001,719
2019-03-221,8031,8191,7611,776117,9001,776
2019-03-201,8061,8161,7931,80472,6001,804
2019-03-191,7921,8341,7891,804106,9001,804
2019-03-181,8761,8841,8101,814121,1001,814
2019-03-151,8851,9081,8441,849476,1001,849
2019-03-141,8691,9011,8571,858165,4001,858
2019-03-131,8231,8601,8181,852181,2001,852
2019-03-121,8221,8731,8091,817287,6001,817
2019-03-111,8021,8461,8021,817177,7001,817
2019-03-081,8061,8401,7871,794144,6001,794
2019-03-071,8261,8361,8151,832162,0001,832
2019-03-061,8121,8441,8061,833119,9001,833
2019-03-051,8271,8381,8111,825110,2001,825
2019-03-041,8451,8541,8111,841143,5001,841
2019-03-011,8161,8551,7781,833191,4001,833
2019-02-281,8641,8681,8221,823185,1001,823
2019-02-271,8681,8721,8251,846231,2001,846
2019-02-261,8801,9121,8721,881167,7001,881
2019-02-251,9271,9361,8611,872401,2001,872
2019-02-221,9541,9641,9241,933182,6001,933
2019-02-211,9621,9821,9501,981198,6001,981
2019-02-201,9751,9751,9261,947393,1001,947
2019-02-191,9682,0081,9481,995296,4001,995
2019-02-181,9291,9981,9291,973365,4001,973
2019-02-151,8411,9241,8361,917500,4001,917
2019-02-141,7401,8741,7401,856613,3001,856
2019-02-131,6501,7541,6301,745551,8001,745
2019-02-121,6491,6491,5851,641226,0001,641
2019-02-081,6231,6581,6121,658193,7001,658
2019-02-071,6281,6541,6191,646241,3001,646
2019-02-061,6301,6371,6131,628122,9001,628
2019-02-051,6001,6321,5901,611198,3001,611
2019-02-041,6081,6191,5821,592108,7001,592
2019-02-011,5991,6191,5761,57993,2001,579
2019-01-311,5611,5971,5601,59391,2001,593
2019-01-301,5751,5991,5581,558116,6001,558
2019-01-291,5361,5741,5251,570104,2001,570
2019-01-281,5741,5751,5461,55774,5001,557
2019-01-251,5491,5851,5251,572168,0001,572
2019-01-241,5411,5671,5241,543153,0001,543
2019-01-231,5391,5751,5341,54599,9001,545
2019-01-221,5501,5951,5261,571119,1001,571
2019-01-211,5851,6111,5831,590111,0001,590
2019-01-181,5851,5951,5771,58483,4001,584
2019-01-171,5681,5831,5581,571158,4001,571
2019-01-161,5321,5661,5231,558100,4001,558
2019-01-151,4851,5381,4751,53258,1001,532
2019-01-111,5131,5161,4861,50947,3001,509
2019-01-101,4411,5121,4281,493321,2001,493
2019-01-091,4551,4891,4541,46377,7001,463
2019-01-081,4271,4451,4081,42563,3001,425
2019-01-071,4381,4591,4211,430123,7001,430
2019-01-041,3991,4021,3721,398105,2001,398

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