2384 SBSホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,807	2,812	2,778	2,781	31,800	2,781
2022-12-29	2,785	2,803	2,748	2,801	70,800	2,801
2022-12-28	2,841	2,855	2,822	2,836	86,800	2,836
2022-12-27	2,863	2,893	2,835	2,840	46,000	2,840
2022-12-26	2,833	2,884	2,824	2,842	64,700	2,842
2022-12-23	2,849	2,874	2,849	2,870	35,200	2,870
2022-12-22	2,867	2,894	2,865	2,875	27,400	2,875
2022-12-21	2,875	2,909	2,826	2,867	100,300	2,867
2022-12-20	2,982	3,010	2,881	2,900	139,500	2,900
2022-12-19	2,880	2,924	2,872	2,915	51,500	2,915
2022-12-16	2,900	2,906	2,878	2,901	69,900	2,901
2022-12-15	2,899	2,935	2,899	2,913	39,300	2,913
2022-12-14	2,928	2,950	2,913	2,927	45,000	2,927
2022-12-13	2,888	2,913	2,882	2,913	55,900	2,913
2022-12-12	2,878	2,878	2,853	2,863	34,200	2,863
2022-12-09	2,860	2,898	2,860	2,883	60,300	2,883
2022-12-08	2,860	2,879	2,830	2,877	43,700	2,877
2022-12-07	2,839	2,862	2,828	2,860	30,300	2,860
2022-12-06	2,833	2,871	2,826	2,860	54,200	2,860
2022-12-05	2,856	2,856	2,826	2,843	45,200	2,843
2022-12-02	2,890	2,900	2,822	2,854	148,700	2,854
2022-12-01	2,978	2,994	2,907	2,919	59,500	2,919
2022-11-30	2,946	2,975	2,933	2,965	74,000	2,965
2022-11-29	2,970	2,978	2,937	2,962	84,200	2,962
2022-11-28	3,040	3,040	3,010	3,010	40,700	3,010
2022-11-25	3,045	3,045	3,000	3,030	52,800	3,030
2022-11-24	3,005	3,055	3,000	3,020	62,400	3,020
2022-11-22	2,968	3,040	2,968	3,020	85,800	3,020
2022-11-21	2,985	3,005	2,957	2,976	74,500	2,976
2022-11-18	2,972	2,976	2,955	2,963	34,700	2,963
2022-11-17	2,922	2,965	2,922	2,944	51,300	2,944
2022-11-16	2,886	2,941	2,876	2,918	62,900	2,918
2022-11-15	2,909	2,923	2,873	2,916	87,000	2,916
2022-11-14	2,929	2,934	2,861	2,901	83,900	2,901
2022-11-11	2,970	2,980	2,896	2,929	80,900	2,929
2022-11-10	2,947	2,947	2,842	2,933	164,400	2,933
2022-11-09	2,949	2,967	2,940	2,947	74,100	2,947
2022-11-08	2,922	2,945	2,912	2,940	54,100	2,940
2022-11-07	2,908	2,924	2,890	2,901	39,600	2,901
2022-11-04	2,923	2,923	2,850	2,884	74,400	2,884
2022-11-02	2,896	2,967	2,884	2,936	79,100	2,936
2022-11-01	2,905	2,913	2,888	2,898	48,400	2,898
2022-10-31	2,882	2,902	2,870	2,900	53,900	2,900
2022-10-28	2,813	2,889	2,813	2,866	148,200	2,866
2022-10-27	2,856	2,863	2,828	2,846	43,400	2,846
2022-10-26	2,829	2,880	2,829	2,865	48,700	2,865
2022-10-25	2,852	2,852	2,795	2,812	84,900	2,812
2022-10-24	2,897	2,909	2,826	2,827	43,000	2,827
2022-10-21	2,870	2,891	2,850	2,872	74,100	2,872
2022-10-20	2,880	2,919	2,880	2,893	198,900	2,893
2022-10-19	2,905	2,925	2,900	2,910	33,800	2,910
2022-10-18	2,950	2,956	2,909	2,910	37,300	2,910
2022-10-17	2,938	2,943	2,890	2,917	70,700	2,917
2022-10-14	2,915	2,968	2,900	2,942	111,700	2,942
2022-10-13	2,856	2,879	2,825	2,871	59,800	2,871
2022-10-12	2,848	2,878	2,816	2,830	62,300	2,830
2022-10-11	2,867	2,867	2,815	2,848	72,600	2,848
2022-10-07	2,842	2,888	2,842	2,876	36,800	2,876
2022-10-06	2,890	2,911	2,864	2,880	70,900	2,880
2022-10-05	2,927	2,927	2,862	2,895	58,700	2,895
2022-10-04	2,868	2,904	2,840	2,890	77,400	2,890
2022-10-03	2,787	2,833	2,754	2,825	63,800	2,825
2022-09-30	2,846	2,846	2,785	2,789	91,200	2,789
2022-09-29	2,845	2,883	2,831	2,866	82,200	2,866
2022-09-28	2,850	2,862	2,763	2,795	153,400	2,795
2022-09-27	2,934	2,934	2,869	2,872	72,500	2,872
2022-09-26	2,920	2,975	2,896	2,927	112,100	2,927
2022-09-22	2,926	2,969	2,926	2,953	77,800	2,953
2022-09-21	2,938	2,991	2,910	2,970	93,700	2,970
2022-09-20	2,938	2,985	2,938	2,969	79,700	2,969
2022-09-16	2,907	2,944	2,906	2,919	58,500	2,919
2022-09-15	2,907	2,910	2,877	2,907	38,700	2,907
2022-09-14	2,893	2,928	2,865	2,897	61,700	2,897
2022-09-13	2,913	2,980	2,910	2,941	77,800	2,941
2022-09-12	2,907	2,907	2,854	2,899	97,600	2,899
2022-09-09	2,884	2,933	2,874	2,905	68,200	2,905
2022-09-08	2,901	2,943	2,896	2,898	87,100	2,898
2022-09-07	2,901	2,937	2,830	2,873	97,900	2,873
2022-09-06	2,892	2,947	2,879	2,897	116,400	2,897
2022-09-05	2,889	2,920	2,866	2,920	79,600	2,920
2022-09-02	2,884	2,900	2,866	2,890	67,900	2,890
2022-09-01	2,908	2,908	2,850	2,884	67,000	2,884
2022-08-31	2,877	2,909	2,876	2,895	75,400	2,895
2022-08-30	2,880	2,937	2,875	2,927	233,700	2,927
2022-08-29	2,835	2,875	2,827	2,864	81,500	2,864
2022-08-26	2,901	2,931	2,901	2,905	52,700	2,905
2022-08-25	2,866	2,934	2,860	2,916	114,200	2,916
2022-08-24	2,870	2,875	2,835	2,846	90,800	2,846
2022-08-23	2,881	2,912	2,842	2,880	83,800	2,880
2022-08-22	2,881	2,935	2,845	2,931	77,600	2,931
2022-08-19	2,939	2,998	2,919	2,931	139,200	2,931
2022-08-18	2,871	2,896	2,853	2,858	67,300	2,858
2022-08-17	2,823	2,927	2,801	2,902	134,800	2,902
2022-08-16	2,812	2,821	2,758	2,802	115,500	2,802
2022-08-15	2,843	2,849	2,773	2,845	136,200	2,845
2022-08-12	2,731	2,855	2,731	2,854	200,700	2,854
2022-08-10	2,672	2,706	2,602	2,704	155,400	2,704
2022-08-09	2,637	2,692	2,598	2,672	182,700	2,672
2022-08-08	2,673	2,688	2,552	2,637	248,600	2,637
2022-08-05	2,708	2,773	2,636	2,679	199,800	2,679
2022-08-04	2,680	2,711	2,654	2,708	82,500	2,708
2022-08-03	2,735	2,735	2,667	2,686	91,600	2,686
2022-08-02	2,814	2,818	2,735	2,745	63,600	2,745
2022-08-01	2,769	2,805	2,755	2,805	66,800	2,805
2022-07-29	2,799	2,815	2,781	2,785	56,400	2,785
2022-07-28	2,780	2,789	2,737	2,785	68,800	2,785
2022-07-27	2,776	2,797	2,741	2,748	68,000	2,748
2022-07-26	2,807	2,813	2,765	2,781	57,800	2,781
2022-07-25	2,850	2,855	2,801	2,818	71,000	2,818
2022-07-22	2,782	2,819	2,765	2,819	64,000	2,819
2022-07-21	2,774	2,790	2,737	2,787	44,200	2,787
2022-07-20	2,787	2,790	2,744	2,789	69,100	2,789
2022-07-19	2,725	2,743	2,678	2,715	42,800	2,715
2022-07-15	2,681	2,699	2,634	2,678	61,800	2,678
2022-07-14	2,705	2,705	2,660	2,681	54,000	2,681
2022-07-13	2,760	2,760	2,697	2,716	46,400	2,716
2022-07-12	2,830	2,830	2,718	2,729	85,700	2,729
2022-07-11	2,789	2,868	2,777	2,859	129,400	2,859
2022-07-08	2,775	2,798	2,747	2,750	105,900	2,750
2022-07-07	2,719	2,768	2,708	2,768	69,800	2,768
2022-07-06	2,750	2,770	2,695	2,695	86,900	2,695
2022-07-05	2,767	2,772	2,677	2,733	169,000	2,733
2022-07-04	2,758	2,804	2,750	2,803	95,500	2,803
2022-07-01	2,728	2,770	2,700	2,724	68,600	2,724
2022-06-30	2,748	2,790	2,725	2,725	52,100	2,725
2022-06-29	2,714	2,774	2,714	2,772	95,100	2,772
2022-06-28	2,748	2,785	2,738	2,782	65,600	2,782
2022-06-27	2,775	2,800	2,703	2,764	77,600	2,764
2022-06-24	2,696	2,753	2,696	2,749	76,900	2,749
2022-06-23	2,646	2,694	2,633	2,646	74,400	2,646
2022-06-22	2,615	2,661	2,610	2,628	84,800	2,628
2022-06-21	2,573	2,599	2,555	2,581	52,500	2,581
2022-06-20	2,589	2,602	2,510	2,535	57,500	2,535
2022-06-17	2,550	2,586	2,520	2,585	145,400	2,585
2022-06-16	2,700	2,707	2,606	2,608	75,700	2,608
2022-06-15	2,714	2,731	2,655	2,655	82,900	2,655
2022-06-14	2,750	2,752	2,690	2,711	104,300	2,711
2022-06-13	2,884	2,903	2,755	2,766	150,000	2,766
2022-06-10	2,925	2,947	2,899	2,912	72,300	2,912
2022-06-09	2,951	2,968	2,926	2,954	80,300	2,954
2022-06-08	2,939	2,984	2,922	2,950	96,100	2,950
2022-06-07	3,040	3,040	2,977	2,989	105,400	2,989
2022-06-06	3,055	3,070	3,030	3,060	43,300	3,060
2022-06-03	3,065	3,095	3,040	3,070	50,600	3,070
2022-06-02	3,080	3,080	3,020	3,035	37,500	3,035
2022-06-01	3,000	3,060	3,000	3,060	45,800	3,060
2022-05-31	2,955	3,015	2,947	3,000	80,100	3,000
2022-05-30	2,920	2,969	2,895	2,955	107,300	2,955
2022-05-27	2,987	2,997	2,903	2,913	76,200	2,913
2022-05-26	2,981	3,030	2,973	2,986	50,600	2,986
2022-05-25	3,040	3,040	2,956	2,981	69,200	2,981
2022-05-24	3,085	3,095	2,999	3,015	67,400	3,015
2022-05-23	3,240	3,240	3,070	3,090	84,600	3,090
2022-05-20	3,000	3,040	2,952	3,030	94,800	3,030
2022-05-19	2,975	3,020	2,974	3,005	42,600	3,005
2022-05-18	3,070	3,115	3,025	3,045	69,700	3,045
2022-05-17	3,135	3,135	3,060	3,065	50,200	3,065
2022-05-16	3,025	3,110	2,970	3,020	125,300	3,020
2022-05-13	2,886	3,020	2,835	3,000	141,200	3,000
2022-05-12	2,884	2,923	2,855	2,861	73,900	2,861
2022-05-11	2,932	2,966	2,883	2,884	68,400	2,884
2022-05-10	2,949	2,958	2,894	2,938	52,900	2,938
2022-05-09	3,030	3,030	2,953	2,957	72,300	2,957
2022-05-06	3,070	3,075	3,010	3,075	49,200	3,075
2022-05-02	3,035	3,070	2,975	3,060	68,700	3,060
2022-04-28	2,943	3,035	2,943	3,035	75,900	3,035
2022-04-27	2,953	2,963	2,915	2,943	99,500	2,943
2022-04-26	3,000	3,010	2,960	3,010	59,600	3,010
2022-04-25	2,982	3,000	2,937	2,978	81,700	2,978
2022-04-22	3,030	3,060	2,970	3,030	110,600	3,030
2022-04-21	3,065	3,105	3,035	3,045	55,400	3,045
2022-04-20	3,065	3,110	3,045	3,050	44,500	3,050
2022-04-19	3,040	3,080	3,010	3,045	85,200	3,045
2022-04-18	3,185	3,185	3,055	3,060	49,500	3,060
2022-04-15	3,200	3,200	3,160	3,185	28,500	3,185
2022-04-14	3,170	3,240	3,130	3,235	60,400	3,235
2022-04-13	3,140	3,170	3,105	3,165	61,600	3,165
2022-04-12	3,180	3,185	3,120	3,155	75,700	3,155
2022-04-11	3,245	3,260	3,180	3,215	41,400	3,215
2022-04-08	3,330	3,330	3,195	3,230	57,700	3,230
2022-04-07	3,305	3,305	3,215	3,265	60,100	3,265
2022-04-06	3,385	3,395	3,315	3,330	62,600	3,330
2022-04-05	3,360	3,400	3,325	3,380	64,600	3,380
2022-04-04	3,320	3,350	3,285	3,325	46,200	3,325
2022-04-01	3,300	3,335	3,235	3,335	66,500	3,335
2022-03-31	3,410	3,435	3,325	3,345	85,400	3,345
2022-03-30	3,460	3,465	3,410	3,455	55,700	3,455
2022-03-29	3,440	3,460	3,370	3,440	80,900	3,440
2022-03-28	3,370	3,400	3,330	3,390	55,400	3,390
2022-03-25	3,435	3,435	3,330	3,370	70,300	3,370
2022-03-24	3,360	3,395	3,290	3,365	66,000	3,365
2022-03-23	3,350	3,430	3,330	3,365	69,300	3,365
2022-03-22	3,300	3,355	3,270	3,335	71,800	3,335
2022-03-18	3,290	3,325	3,245	3,285	148,600	3,285
2022-03-17	3,310	3,310	3,175	3,285	119,300	3,285
2022-03-16	3,305	3,315	3,260	3,265	62,900	3,265
2022-03-15	3,310	3,375	3,305	3,330	57,200	3,330
2022-03-14	3,320	3,350	3,295	3,335	44,600	3,335
2022-03-11	3,340	3,365	3,315	3,320	50,100	3,320
2022-03-10	3,330	3,355	3,285	3,355	67,300	3,355
2022-03-09	3,320	3,325	3,220	3,245	95,900	3,245
2022-03-08	3,245	3,385	3,245	3,305	122,400	3,305
2022-03-07	3,240	3,285	3,190	3,245	98,000	3,245
2022-03-04	3,245	3,295	3,220	3,255	91,900	3,255
2022-03-03	3,315	3,315	3,220	3,250	75,700	3,250
2022-03-02	3,315	3,320	3,220	3,285	87,100	3,285
2022-03-01	3,350	3,390	3,315	3,325	88,200	3,325
2022-02-28	3,240	3,335	3,215	3,320	139,300	3,320
2022-02-25	3,270	3,295	3,175	3,225	178,600	3,225
2022-02-24	3,045	3,245	3,045	3,230	240,800	3,230
2022-02-22	3,010	3,100	3,000	3,030	148,200	3,030
2022-02-21	2,900	3,060	2,900	3,030	143,900	3,030
2022-02-18	2,950	2,976	2,863	2,947	236,800	2,947
2022-02-17	3,140	3,145	2,965	3,020	233,400	3,020
2022-02-16	3,240	3,245	3,135	3,160	122,900	3,160
2022-02-15	3,200	3,305	3,195	3,235	125,100	3,235
2022-02-14	3,180	3,295	3,125	3,160	208,300	3,160
2022-02-10	3,355	3,440	3,235	3,310	186,400	3,310
2022-02-09	3,340	3,365	3,260	3,345	84,300	3,345
2022-02-08	3,215	3,340	3,170	3,275	85,100	3,275
2022-02-07	3,380	3,395	3,260	3,270	115,300	3,270
2022-02-04	3,450	3,520	3,370	3,425	99,000	3,425
2022-02-03	3,515	3,555	3,455	3,470	66,700	3,470
2022-02-02	3,490	3,555	3,490	3,555	63,400	3,555
2022-02-01	3,560	3,575	3,430	3,480	93,600	3,480
2022-01-31	3,380	3,575	3,375	3,535	107,400	3,535
2022-01-28	3,460	3,490	3,380	3,385	62,400	3,385
2022-01-27	3,505	3,560	3,360	3,405	118,400	3,405
2022-01-26	3,510	3,540	3,350	3,435	140,300	3,435
2022-01-25	3,675	3,675	3,490	3,510	133,700	3,510
2022-01-24	3,620	3,630	3,540	3,620	58,700	3,620
2022-01-21	3,575	3,590	3,505	3,580	92,200	3,580
2022-01-20	3,525	3,585	3,470	3,570	100,600	3,570
2022-01-19	3,465	3,520	3,440	3,500	144,400	3,500
2022-01-18	3,515	3,545	3,475	3,500	70,000	3,500
2022-01-17	3,500	3,515	3,485	3,500	85,000	3,500
2022-01-14	3,500	3,505	3,425	3,490	138,800	3,490
2022-01-13	3,545	3,555	3,500	3,510	56,900	3,510
2022-01-12	3,510	3,555	3,490	3,525	63,000	3,525
2022-01-11	3,575	3,575	3,400	3,495	156,700	3,495
2022-01-07	3,460	3,575	3,435	3,505	166,700	3,505
2022-01-06	3,370	3,475	3,345	3,420	122,400	3,420
2022-01-05	3,350	3,400	3,345	3,385	112,900	3,385
2022-01-04	3,335	3,340	3,295	3,330	92,800	3,330

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