2384 SBSホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,631	2,637	2,610	2,612	52,200	2,612
2020-12-29	2,582	2,635	2,575	2,635	79,600	2,635
2020-12-28	2,618	2,655	2,601	2,610	116,900	2,610
2020-12-25	2,638	2,638	2,596	2,603	94,000	2,603
2020-12-24	2,586	2,612	2,577	2,584	133,600	2,584
2020-12-23	2,573	2,611	2,573	2,611	76,500	2,611
2020-12-22	2,587	2,616	2,545	2,548	132,100	2,548
2020-12-21	2,585	2,621	2,585	2,616	76,300	2,616
2020-12-18	2,620	2,620	2,570	2,571	122,500	2,571
2020-12-17	2,540	2,607	2,535	2,603	112,000	2,603
2020-12-16	2,559	2,559	2,528	2,539	46,500	2,539
2020-12-15	2,559	2,559	2,519	2,527	71,400	2,527
2020-12-14	2,583	2,626	2,562	2,575	92,100	2,575
2020-12-11	2,529	2,583	2,528	2,583	97,200	2,583
2020-12-10	2,506	2,544	2,487	2,541	73,500	2,541
2020-12-09	2,472	2,501	2,451	2,495	84,300	2,495
2020-12-08	2,492	2,509	2,474	2,498	74,500	2,498
2020-12-07	2,555	2,565	2,501	2,505	100,700	2,505
2020-12-04	2,540	2,571	2,523	2,544	77,600	2,544
2020-12-03	2,540	2,549	2,508	2,537	85,500	2,537
2020-12-02	2,583	2,583	2,531	2,539	126,900	2,539
2020-12-01	2,536	2,594	2,536	2,594	147,100	2,594
2020-11-30	2,517	2,543	2,506	2,518	102,900	2,518
2020-11-27	2,496	2,524	2,481	2,508	106,200	2,508
2020-11-26	2,465	2,485	2,450	2,479	61,200	2,479
2020-11-25	2,469	2,497	2,437	2,474	103,300	2,474
2020-11-24	2,499	2,511	2,442	2,442	85,200	2,442
2020-11-20	2,439	2,464	2,437	2,442	79,900	2,442
2020-11-19	2,396	2,443	2,392	2,436	97,200	2,436
2020-11-18	2,395	2,420	2,382	2,396	107,700	2,396
2020-11-17	2,439	2,447	2,395	2,400	98,100	2,400
2020-11-16	2,400	2,436	2,391	2,419	94,200	2,419
2020-11-13	2,390	2,415	2,356	2,371	133,500	2,371
2020-11-12	2,459	2,460	2,396	2,403	122,500	2,403
2020-11-11	2,448	2,499	2,428	2,447	158,600	2,447
2020-11-10	2,519	2,521	2,401	2,404	300,100	2,404
2020-11-09	2,442	2,563	2,431	2,559	399,200	2,559
2020-11-06	2,450	2,471	2,429	2,436	95,600	2,436
2020-11-05	2,417	2,473	2,404	2,464	115,100	2,464
2020-11-04	2,424	2,430	2,392	2,410	89,600	2,410
2020-11-02	2,400	2,424	2,377	2,404	127,700	2,404
2020-10-30	2,390	2,419	2,370	2,371	164,800	2,371
2020-10-29	2,388	2,429	2,388	2,408	116,800	2,408
2020-10-28	2,396	2,430	2,381	2,427	163,800	2,427
2020-10-27	2,363	2,397	2,300	2,396	102,600	2,396
2020-10-26	2,389	2,418	2,380	2,384	99,800	2,384
2020-10-23	2,398	2,409	2,358	2,391	119,800	2,391
2020-10-22	2,418	2,433	2,386	2,400	146,100	2,400
2020-10-21	2,420	2,433	2,398	2,415	90,200	2,415
2020-10-20	2,385	2,427	2,371	2,404	151,000	2,404
2020-10-19	2,369	2,397	2,360	2,380	143,300	2,380
2020-10-16	2,353	2,367	2,304	2,343	128,400	2,343
2020-10-15	2,385	2,405	2,367	2,368	171,600	2,368
2020-10-14	2,315	2,392	2,311	2,381	199,400	2,381
2020-10-13	2,310	2,337	2,301	2,328	87,300	2,328
2020-10-12	2,311	2,325	2,281	2,310	94,200	2,310
2020-10-09	2,334	2,360	2,312	2,316	220,300	2,316
2020-10-08	2,250	2,316	2,250	2,305	237,800	2,305
2020-10-07	2,225	2,238	2,201	2,231	130,000	2,231
2020-10-06	2,228	2,262	2,211	2,238	164,700	2,238
2020-10-05	2,194	2,229	2,189	2,203	174,300	2,203
2020-10-02	2,201	2,244	2,158	2,171	182,300	2,171
2020-09-30	2,259	2,266	2,189	2,189	217,900	2,189
2020-09-29	2,239	2,257	2,201	2,243	99,200	2,243
2020-09-28	2,260	2,268	2,184	2,253	180,600	2,253
2020-09-25	2,220	2,257	2,219	2,233	203,000	2,233
2020-09-24	2,148	2,233	2,147	2,183	271,100	2,183
2020-09-23	2,143	2,185	2,125	2,153	213,400	2,153
2020-09-18	2,075	2,134	2,063	2,124	326,400	2,124
2020-09-17	2,028	2,045	2,010	2,043	152,200	2,043
2020-09-16	2,005	2,033	2,001	2,019	85,700	2,019
2020-09-15	2,000	2,012	1,988	2,003	99,100	2,003
2020-09-14	2,025	2,034	2,004	2,010	110,400	2,010
2020-09-11	1,995	2,026	1,981	2,010	234,800	2,010
2020-09-10	1,997	2,007	1,984	1,990	78,000	1,990
2020-09-09	1,961	2,000	1,961	1,993	105,600	1,993
2020-09-08	2,004	2,027	1,979	1,995	89,700	1,995
2020-09-07	2,022	2,029	1,976	1,993	133,700	1,993
2020-09-04	2,014	2,048	2,011	2,023	86,100	2,023
2020-09-03	2,066	2,070	2,039	2,052	137,200	2,052
2020-09-02	2,044	2,051	2,015	2,039	91,000	2,039
2020-09-01	2,046	2,062	2,031	2,042	124,200	2,042
2020-08-31	2,061	2,088	2,031	2,046	110,800	2,046
2020-08-28	2,082	2,100	2,028	2,042	182,000	2,042
2020-08-27	2,088	2,088	2,057	2,076	125,000	2,076
2020-08-26	2,096	2,100	2,065	2,098	112,600	2,098
2020-08-25	2,106	2,115	2,061	2,100	230,200	2,100
2020-08-24	2,050	2,081	2,040	2,064	150,000	2,064
2020-08-21	2,052	2,052	2,031	2,041	160,300	2,041
2020-08-20	2,114	2,117	2,058	2,059	191,400	2,059
2020-08-19	2,160	2,180	2,109	2,113	211,800	2,113
2020-08-18	2,118	2,162	2,098	2,161	149,900	2,161
2020-08-17	2,190	2,208	2,117	2,130	218,400	2,130
2020-08-14	2,202	2,235	2,174	2,192	248,300	2,192
2020-08-13	2,148	2,206	2,115	2,201	446,700	2,201
2020-08-12	2,024	2,143	2,002	2,122	583,300	2,122
2020-08-11	2,091	2,110	1,990	2,024	705,300	2,024
2020-08-07	2,431	2,503	2,008	2,090	1,390,100	2,090
2020-08-06	2,499	2,515	2,391	2,404	358,200	2,404
2020-08-05	2,468	2,473	2,402	2,420	174,600	2,420
2020-08-04	2,380	2,454	2,380	2,445	342,600	2,445
2020-08-03	2,267	2,343	2,257	2,335	189,300	2,335
2020-07-31	2,386	2,386	2,232	2,232	191,700	2,232
2020-07-30	2,365	2,394	2,340	2,390	388,800	2,390
2020-07-29	2,340	2,394	2,340	2,365	162,900	2,365
2020-07-28	2,310	2,351	2,306	2,348	133,300	2,348
2020-07-27	2,275	2,350	2,271	2,345	118,200	2,345
2020-07-22	2,365	2,365	2,295	2,297	105,700	2,297
2020-07-21	2,368	2,368	2,315	2,344	109,200	2,344
2020-07-20	2,392	2,396	2,352	2,375	90,400	2,375
2020-07-17	2,352	2,416	2,347	2,383	164,600	2,383
2020-07-16	2,380	2,400	2,321	2,323	247,200	2,323
2020-07-15	2,269	2,359	2,269	2,352	287,900	2,352
2020-07-14	2,210	2,261	2,210	2,247	113,900	2,247
2020-07-13	2,261	2,290	2,207	2,235	185,300	2,235
2020-07-10	2,271	2,279	2,207	2,207	197,800	2,207
2020-07-09	2,180	2,204	2,171	2,171	114,500	2,171
2020-07-08	2,215	2,290	2,199	2,200	202,500	2,200
2020-07-07	2,231	2,233	2,194	2,220	102,700	2,220
2020-07-06	2,174	2,215	2,162	2,208	77,400	2,208
2020-07-03	2,191	2,192	2,136	2,155	91,600	2,155
2020-07-02	2,174	2,220	2,161	2,187	110,500	2,187
2020-07-01	2,232	2,245	2,176	2,180	115,400	2,180
2020-06-30	2,256	2,261	2,214	2,218	118,200	2,218
2020-06-29	2,200	2,219	2,179	2,216	106,900	2,216
2020-06-26	2,295	2,305	2,215	2,221	119,700	2,221
2020-06-25	2,275	2,308	2,257	2,304	86,200	2,304
2020-06-24	2,278	2,301	2,260	2,279	83,800	2,279
2020-06-23	2,314	2,331	2,254	2,277	173,800	2,277
2020-06-22	2,291	2,307	2,276	2,299	88,000	2,299
2020-06-19	2,330	2,355	2,299	2,325	169,100	2,325
2020-06-18	2,370	2,373	2,315	2,334	131,100	2,334
2020-06-17	2,319	2,399	2,300	2,391	200,800	2,391
2020-06-16	2,278	2,283	2,237	2,269	132,300	2,269
2020-06-15	2,305	2,317	2,247	2,250	120,900	2,250
2020-06-12	2,250	2,309	2,207	2,291	119,800	2,291
2020-06-11	2,357	2,378	2,312	2,313	92,000	2,313
2020-06-10	2,321	2,388	2,315	2,380	89,300	2,380
2020-06-09	2,361	2,378	2,324	2,341	135,900	2,341
2020-06-08	2,389	2,389	2,332	2,387	138,900	2,387
2020-06-05	2,438	2,438	2,374	2,400	198,600	2,400
2020-06-04	2,474	2,475	2,378	2,417	154,900	2,417
2020-06-03	2,470	2,478	2,427	2,477	166,100	2,477
2020-06-02	2,411	2,486	2,411	2,459	227,500	2,459
2020-06-01	2,445	2,490	2,394	2,414	257,600	2,414
2020-05-29	2,301	2,408	2,293	2,403	323,100	2,403
2020-05-28	2,269	2,304	2,190	2,301	260,800	2,301
2020-05-27	2,131	2,242	2,102	2,235	167,500	2,235
2020-05-26	2,129	2,133	2,102	2,115	134,300	2,115
2020-05-25	2,030	2,101	2,003	2,101	197,000	2,101
2020-05-22	1,942	2,006	1,930	1,987	163,100	1,987
2020-05-21	1,934	1,962	1,899	1,953	123,200	1,953
2020-05-20	1,900	1,941	1,876	1,932	144,900	1,932
2020-05-19	1,905	1,956	1,884	1,914	119,300	1,914
2020-05-18	1,844	1,887	1,785	1,881	240,200	1,881
2020-05-15	1,847	1,890	1,808	1,815	454,100	1,815
2020-05-14	1,868	1,871	1,819	1,823	76,800	1,823
2020-05-13	1,814	1,868	1,785	1,866	157,800	1,866
2020-05-12	1,888	1,908	1,851	1,854	158,100	1,854
2020-05-11	1,875	1,940	1,875	1,913	97,800	1,913
2020-05-08	1,844	1,869	1,826	1,842	102,900	1,842
2020-05-07	1,767	1,810	1,767	1,804	74,800	1,804
2020-05-01	1,801	1,819	1,784	1,793	105,700	1,793
2020-04-30	1,840	1,857	1,807	1,828	131,200	1,828
2020-04-28	1,818	1,825	1,787	1,808	65,100	1,808
2020-04-27	1,835	1,838	1,803	1,826	75,300	1,826
2020-04-24	1,833	1,869	1,794	1,823	162,400	1,823
2020-04-23	1,813	1,818	1,795	1,818	79,500	1,818
2020-04-22	1,769	1,817	1,754	1,788	57,700	1,788
2020-04-21	1,731	1,775	1,731	1,772	51,100	1,772
2020-04-20	1,787	1,794	1,750	1,757	61,400	1,757
2020-04-17	1,849	1,850	1,782	1,797	92,700	1,797
2020-04-16	1,763	1,835	1,755	1,831	86,300	1,831
2020-04-15	1,778	1,789	1,742	1,760	110,600	1,760
2020-04-14	1,780	1,790	1,759	1,778	74,800	1,778
2020-04-13	1,825	1,834	1,780	1,787	90,800	1,787
2020-04-10	1,825	1,836	1,765	1,831	84,200	1,831
2020-04-09	1,857	1,885	1,787	1,825	92,000	1,825
2020-04-08	1,761	1,873	1,748	1,866	168,000	1,866
2020-04-07	1,790	1,825	1,710	1,761	95,700	1,761
2020-04-06	1,657	1,735	1,637	1,729	84,200	1,729
2020-04-03	1,701	1,740	1,634	1,659	62,900	1,659
2020-04-02	1,703	1,740	1,680	1,697	55,200	1,697
2020-04-01	1,741	1,792	1,720	1,740	73,000	1,740
2020-03-31	1,811	1,811	1,719	1,749	101,900	1,749
2020-03-30	1,790	1,813	1,726	1,802	186,300	1,802
2020-03-27	1,760	1,795	1,713	1,795	115,400	1,795
2020-03-26	1,663	1,705	1,590	1,698	94,500	1,698
2020-03-25	1,606	1,682	1,551	1,681	183,300	1,681
2020-03-24	1,612	1,612	1,524	1,559	128,200	1,559
2020-03-23	1,631	1,639	1,530	1,564	154,200	1,564
2020-03-19	1,468	1,613	1,459	1,593	164,600	1,593
2020-03-18	1,407	1,494	1,407	1,440	130,500	1,440
2020-03-17	1,250	1,388	1,225	1,377	259,700	1,377
2020-03-16	1,296	1,353	1,289	1,303	90,900	1,303
2020-03-13	1,281	1,312	1,228	1,289	134,800	1,289
2020-03-12	1,401	1,439	1,364	1,384	134,800	1,384
2020-03-11	1,468	1,509	1,451	1,451	82,700	1,451
2020-03-10	1,427	1,484	1,370	1,479	155,100	1,479
2020-03-09	1,491	1,510	1,439	1,452	158,600	1,452
2020-03-06	1,584	1,588	1,552	1,557	86,700	1,557
2020-03-05	1,653	1,653	1,616	1,616	106,300	1,616
2020-03-04	1,605	1,635	1,573	1,613	114,700	1,613
2020-03-03	1,675	1,682	1,616	1,616	123,400	1,616
2020-03-02	1,580	1,660	1,572	1,630	144,600	1,630
2020-02-28	1,630	1,640	1,571	1,598	205,000	1,598
2020-02-27	1,717	1,737	1,668	1,673	103,100	1,673
2020-02-26	1,717	1,729	1,686	1,720	113,000	1,720
2020-02-25	1,783	1,791	1,725	1,729	177,200	1,729
2020-02-21	1,817	1,866	1,817	1,826	147,000	1,826
2020-02-20	1,910	1,912	1,810	1,816	202,900	1,816
2020-02-19	1,872	1,894	1,859	1,870	79,900	1,870
2020-02-18	1,904	1,912	1,871	1,874	47,300	1,874
2020-02-17	1,903	1,936	1,851	1,931	121,600	1,931
2020-02-14	1,958	1,980	1,909	1,922	105,100	1,922
2020-02-13	1,990	1,992	1,929	1,990	135,900	1,990
2020-02-12	1,999	2,000	1,935	2,000	162,600	2,000
2020-02-10	1,936	2,012	1,917	1,975	294,900	1,975
2020-02-07	1,911	1,943	1,896	1,906	77,500	1,906
2020-02-06	1,893	1,917	1,893	1,895	82,100	1,895
2020-02-05	1,880	1,896	1,861	1,883	46,800	1,883
2020-02-04	1,803	1,850	1,803	1,845	55,900	1,845
2020-02-03	1,800	1,838	1,789	1,823	61,400	1,823
2020-01-31	1,829	1,871	1,829	1,833	204,700	1,833
2020-01-30	1,834	1,840	1,801	1,805	83,800	1,805
2020-01-29	1,844	1,861	1,827	1,833	74,200	1,833
2020-01-28	1,850	1,864	1,830	1,854	85,900	1,854
2020-01-27	1,885	1,906	1,874	1,879	49,400	1,879
2020-01-24	1,945	1,945	1,888	1,915	79,600	1,915
2020-01-23	1,925	1,925	1,888	1,908	75,000	1,908
2020-01-22	1,979	1,988	1,942	1,953	102,600	1,953
2020-01-21	1,869	1,948	1,857	1,946	116,600	1,946
2020-01-20	1,865	1,883	1,865	1,869	27,800	1,869
2020-01-17	1,890	1,890	1,864	1,871	40,700	1,871
2020-01-16	1,870	1,883	1,862	1,870	40,800	1,870
2020-01-15	1,880	1,892	1,871	1,879	49,900	1,879
2020-01-14	1,911	1,911	1,870	1,871	71,400	1,871
2020-01-10	1,920	1,926	1,892	1,898	37,700	1,898
2020-01-09	1,910	1,911	1,896	1,903	48,000	1,903
2020-01-08	1,887	1,900	1,851	1,878	77,200	1,878
2020-01-07	1,853	1,907	1,853	1,901	70,900	1,901
2020-01-06	1,878	1,878	1,835	1,855	74,700	1,855

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