2384 SBSホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,443	2,462	2,438	2,458	55,600	2,458
2023-12-28	2,370	2,444	2,366	2,441	85,300	2,441
2023-12-27	2,442	2,479	2,430	2,468	132,100	2,468
2023-12-26	2,443	2,443	2,417	2,422	90,400	2,422
2023-12-25	2,489	2,490	2,421	2,431	60,100	2,431
2023-12-22	2,440	2,467	2,434	2,461	61,200	2,461
2023-12-21	2,421	2,470	2,409	2,439	98,500	2,439
2023-12-20	2,490	2,496	2,448	2,449	93,100	2,449
2023-12-19	2,450	2,491	2,439	2,490	84,900	2,490
2023-12-18	2,481	2,481	2,443	2,474	58,000	2,474
2023-12-15	2,459	2,506	2,451	2,505	81,500	2,505
2023-12-14	2,460	2,460	2,419	2,443	118,500	2,443
2023-12-13	2,497	2,502	2,456	2,474	75,200	2,474
2023-12-12	2,465	2,502	2,465	2,493	77,800	2,493
2023-12-11	2,407	2,452	2,402	2,452	99,500	2,452
2023-12-08	2,384	2,423	2,375	2,412	131,700	2,412
2023-12-07	2,458	2,463	2,395	2,405	131,200	2,405
2023-12-06	2,474	2,484	2,454	2,483	81,200	2,483
2023-12-05	2,477	2,492	2,458	2,480	63,300	2,480
2023-12-04	2,451	2,480	2,430	2,477	99,400	2,477
2023-12-01	2,508	2,520	2,459	2,459	56,100	2,459
2023-11-30	2,455	2,517	2,451	2,507	78,400	2,507
2023-11-29	2,493	2,499	2,456	2,464	74,800	2,464
2023-11-28	2,495	2,502	2,474	2,493	55,900	2,493
2023-11-27	2,501	2,524	2,489	2,501	44,000	2,501
2023-11-24	2,535	2,535	2,500	2,501	40,700	2,501
2023-11-22	2,496	2,525	2,494	2,500	28,200	2,500
2023-11-21	2,514	2,530	2,496	2,504	51,800	2,504
2023-11-20	2,559	2,571	2,520	2,520	55,400	2,520
2023-11-17	2,520	2,556	2,511	2,553	42,700	2,553
2023-11-16	2,534	2,559	2,503	2,517	50,100	2,517
2023-11-15	2,481	2,527	2,463	2,527	108,600	2,527
2023-11-14	2,565	2,579	2,475	2,477	158,400	2,477
2023-11-13	2,641	2,679	2,541	2,562	120,400	2,562
2023-11-10	2,645	2,673	2,524	2,625	195,800	2,625
2023-11-09	2,664	2,670	2,638	2,661	45,800	2,661
2023-11-08	2,657	2,694	2,645	2,664	68,000	2,664
2023-11-07	2,700	2,718	2,645	2,657	74,100	2,657
2023-11-06	2,760	2,760	2,698	2,715	104,400	2,715
2023-11-02	2,727	2,754	2,708	2,723	67,000	2,723
2023-11-01	2,674	2,710	2,674	2,699	67,600	2,699
2023-10-31	2,664	2,667	2,612	2,666	72,500	2,666
2023-10-30	2,670	2,674	2,644	2,662	52,800	2,662
2023-10-27	2,661	2,690	2,661	2,685	55,000	2,685
2023-10-26	2,650	2,702	2,631	2,652	84,100	2,652
2023-10-25	2,675	2,709	2,657	2,663	149,700	2,663
2023-10-24	2,580	2,602	2,544	2,597	105,000	2,597
2023-10-23	2,570	2,605	2,552	2,591	114,600	2,591
2023-10-20	2,565	2,589	2,547	2,583	52,900	2,583
2023-10-19	2,543	2,563	2,533	2,549	51,900	2,549
2023-10-18	2,560	2,577	2,538	2,577	58,400	2,577
2023-10-17	2,515	2,562	2,515	2,547	124,800	2,547
2023-10-16	2,585	2,600	2,516	2,527	155,500	2,527
2023-10-13	2,666	2,666	2,603	2,614	104,300	2,614
2023-10-12	2,701	2,701	2,672	2,695	79,200	2,695
2023-10-11	2,744	2,749	2,701	2,701	59,200	2,701
2023-10-10	2,721	2,752	2,721	2,743	33,900	2,743
2023-10-06	2,738	2,755	2,719	2,719	35,500	2,719
2023-10-05	2,753	2,762	2,710	2,738	46,900	2,738
2023-10-04	2,721	2,758	2,701	2,737	61,400	2,737
2023-10-03	2,731	2,768	2,720	2,743	58,500	2,743
2023-10-02	2,810	2,816	2,761	2,761	86,100	2,761
2023-09-29	2,838	2,856	2,788	2,802	62,300	2,802
2023-09-28	2,835	2,859	2,787	2,817	65,200	2,817
2023-09-27	2,826	2,884	2,821	2,882	56,100	2,882
2023-09-26	2,868	2,868	2,840	2,840	31,900	2,840
2023-09-25	2,857	2,882	2,831	2,882	57,400	2,882
2023-09-22	2,811	2,840	2,800	2,824	38,700	2,824
2023-09-21	2,862	2,884	2,830	2,830	40,100	2,830
2023-09-20	2,882	2,905	2,861	2,862	41,500	2,862
2023-09-19	2,915	2,915	2,843	2,864	61,900	2,864
2023-09-15	2,902	2,923	2,889	2,915	41,600	2,915
2023-09-14	2,887	2,904	2,874	2,892	48,200	2,892
2023-09-13	2,886	2,890	2,857	2,883	46,100	2,883
2023-09-12	2,900	2,907	2,858	2,868	67,500	2,868
2023-09-11	2,950	2,950	2,884	2,903	57,600	2,903
2023-09-08	2,951	2,966	2,906	2,919	109,700	2,919
2023-09-07	3,015	3,015	2,972	2,975	90,200	2,975
2023-09-06	3,090	3,090	3,035	3,035	40,500	3,035
2023-09-05	3,120	3,120	3,060	3,085	46,000	3,085
2023-09-04	3,050	3,095	3,050	3,095	52,800	3,095
2023-09-01	3,050	3,070	3,035	3,050	45,900	3,050
2023-08-31	3,050	3,080	3,050	3,060	30,100	3,060
2023-08-30	3,080	3,085	3,035	3,050	38,100	3,050
2023-08-29	3,045	3,050	3,025	3,050	23,000	3,050
2023-08-28	3,030	3,045	3,005	3,020	30,200	3,020
2023-08-25	3,050	3,065	3,010	3,015	46,800	3,015
2023-08-24	3,010	3,070	3,010	3,060	48,900	3,060
2023-08-23	3,000	3,025	2,970	2,997	42,700	2,997
2023-08-22	3,020	3,020	2,991	3,015	36,500	3,015
2023-08-21	3,070	3,075	3,010	3,015	39,600	3,015
2023-08-18	3,000	3,045	2,986	3,040	45,700	3,040
2023-08-17	3,085	3,085	2,982	3,015	59,800	3,015
2023-08-16	3,065	3,095	3,060	3,080	40,900	3,080
2023-08-15	3,115	3,130	3,095	3,115	59,000	3,115
2023-08-14	3,095	3,130	3,045	3,090	89,100	3,090
2023-08-10	3,205	3,215	3,050	3,080	134,600	3,080
2023-08-09	3,230	3,325	3,200	3,260	144,900	3,260
2023-08-08	3,240	3,260	3,240	3,250	22,600	3,250
2023-08-07	3,205	3,245	3,200	3,240	27,100	3,240
2023-08-04	3,240	3,260	3,215	3,250	36,500	3,250
2023-08-03	3,300	3,300	3,240	3,255	57,700	3,255
2023-08-02	3,340	3,345	3,305	3,330	29,800	3,330
2023-08-01	3,365	3,370	3,320	3,355	31,200	3,355
2023-07-31	3,370	3,425	3,355	3,370	60,500	3,370
2023-07-28	3,330	3,340	3,280	3,340	52,600	3,340
2023-07-27	3,350	3,365	3,335	3,350	35,800	3,350
2023-07-26	3,350	3,355	3,310	3,355	21,500	3,355
2023-07-25	3,350	3,360	3,325	3,340	49,600	3,340
2023-07-24	3,340	3,345	3,305	3,315	28,700	3,315
2023-07-21	3,305	3,340	3,280	3,320	38,600	3,320
2023-07-20	3,365	3,370	3,290	3,305	50,400	3,305
2023-07-19	3,380	3,395	3,335	3,355	40,700	3,355
2023-07-18	3,350	3,370	3,340	3,360	40,100	3,360
2023-07-14	3,390	3,405	3,330	3,330	56,700	3,330
2023-07-13	3,310	3,390	3,305	3,390	75,500	3,390
2023-07-12	3,245	3,310	3,235	3,300	68,000	3,300
2023-07-11	3,260	3,285	3,225	3,230	41,000	3,230
2023-07-10	3,245	3,290	3,225	3,260	102,000	3,260
2023-07-07	3,250	3,265	3,215	3,220	35,800	3,220
2023-07-06	3,235	3,270	3,215	3,270	51,100	3,270
2023-07-05	3,200	3,230	3,165	3,225	33,700	3,225
2023-07-04	3,215	3,250	3,200	3,215	41,700	3,215
2023-07-03	3,220	3,235	3,190	3,195	31,000	3,195
2023-06-30	3,245	3,245	3,175	3,190	44,300	3,190
2023-06-29	3,270	3,290	3,230	3,245	40,500	3,245
2023-06-28	3,250	3,275	3,210	3,270	49,600	3,270
2023-06-27	3,220	3,235	3,215	3,220	33,800	3,220
2023-06-26	3,250	3,280	3,230	3,235	29,400	3,235
2023-06-23	3,300	3,320	3,225	3,250	45,700	3,250
2023-06-22	3,285	3,310	3,280	3,290	40,000	3,290
2023-06-21	3,240	3,305	3,240	3,275	57,500	3,275
2023-06-20	3,260	3,270	3,210	3,240	38,200	3,240
2023-06-19	3,290	3,290	3,215	3,260	41,500	3,260
2023-06-16	3,270	3,295	3,235	3,280	94,500	3,280
2023-06-15	3,235	3,280	3,230	3,260	57,200	3,260
2023-06-14	3,220	3,220	3,185	3,215	39,200	3,215
2023-06-13	3,190	3,220	3,180	3,205	50,400	3,205
2023-06-12	3,135	3,165	3,135	3,155	56,300	3,155
2023-06-09	3,095	3,135	3,065	3,110	76,700	3,110
2023-06-08	3,090	3,125	3,055	3,055	38,700	3,055
2023-06-07	3,150	3,170	3,090	3,095	58,900	3,095
2023-06-06	3,100	3,155	3,095	3,150	51,200	3,150
2023-06-05	3,150	3,155	3,120	3,140	39,400	3,140
2023-06-02	3,000	3,085	3,000	3,085	64,000	3,085
2023-06-01	3,025	3,055	3,005	3,005	48,400	3,005
2023-05-31	3,040	3,050	3,010	3,025	108,100	3,025
2023-05-30	3,100	3,115	3,060	3,060	55,300	3,060
2023-05-29	3,170	3,180	3,115	3,120	35,800	3,120
2023-05-26	3,160	3,170	3,130	3,130	39,600	3,130
2023-05-25	3,195	3,205	3,160	3,160	54,700	3,160
2023-05-24	3,220	3,235	3,180	3,180	74,900	3,180
2023-05-23	3,250	3,300	3,235	3,255	113,900	3,255
2023-05-22	3,195	3,255	3,180	3,235	65,300	3,235
2023-05-19	3,215	3,230	3,185	3,195	65,200	3,195
2023-05-18	3,200	3,240	3,190	3,210	87,800	3,210
2023-05-17	3,275	3,275	3,205	3,210	63,600	3,210
2023-05-16	3,255	3,310	3,230	3,280	123,200	3,280
2023-05-15	3,190	3,245	3,115	3,240	149,500	3,240
2023-05-12	3,165	3,270	3,110	3,260	188,700	3,260
2023-05-11	3,135	3,165	3,110	3,165	97,200	3,165
2023-05-10	3,230	3,230	3,165	3,170	57,500	3,170
2023-05-09	3,235	3,240	3,220	3,240	71,600	3,240
2023-05-08	3,240	3,250	3,205	3,220	63,100	3,220
2023-05-02	3,275	3,290	3,220	3,245	60,100	3,245
2023-05-01	3,300	3,310	3,265	3,280	61,400	3,280
2023-04-28	3,300	3,315	3,280	3,305	94,700	3,305
2023-04-27	3,260	3,265	3,235	3,265	63,000	3,265
2023-04-26	3,255	3,285	3,240	3,265	60,100	3,265
2023-04-25	3,315	3,345	3,290	3,300	79,900	3,300
2023-04-24	3,270	3,305	3,270	3,305	67,500	3,305
2023-04-21	3,265	3,285	3,240	3,260	64,600	3,260
2023-04-20	3,230	3,285	3,225	3,270	56,600	3,270
2023-04-19	3,245	3,285	3,240	3,270	61,900	3,270
2023-04-18	3,245	3,275	3,240	3,255	53,800	3,255
2023-04-17	3,255	3,265	3,225	3,250	44,800	3,250
2023-04-14	3,210	3,255	3,205	3,250	61,600	3,250
2023-04-13	3,200	3,220	3,190	3,210	56,400	3,210
2023-04-12	3,185	3,225	3,180	3,220	67,300	3,220
2023-04-11	3,225	3,240	3,195	3,210	67,600	3,210
2023-04-10	3,175	3,215	3,175	3,195	66,700	3,195
2023-04-07	3,150	3,180	3,145	3,150	65,600	3,150
2023-04-06	3,225	3,230	3,135	3,150	82,200	3,150
2023-04-05	3,350	3,355	3,270	3,275	66,000	3,275
2023-04-04	3,340	3,380	3,330	3,370	76,900	3,370
2023-04-03	3,385	3,405	3,340	3,355	71,000	3,355
2023-03-31	3,345	3,375	3,340	3,360	62,100	3,360
2023-03-30	3,315	3,330	3,295	3,320	61,900	3,320
2023-03-29	3,270	3,325	3,255	3,325	110,600	3,325
2023-03-28	3,275	3,290	3,235	3,235	53,000	3,235
2023-03-27	3,255	3,290	3,230	3,265	78,100	3,265
2023-03-24	3,265	3,290	3,240	3,240	100,400	3,240
2023-03-23	3,200	3,255	3,195	3,255	99,700	3,255
2023-03-22	3,230	3,245	3,210	3,220	44,000	3,220
2023-03-20	3,285	3,305	3,160	3,160	99,800	3,160
2023-03-17	3,250	3,285	3,245	3,280	76,000	3,280
2023-03-16	3,165	3,250	3,160	3,225	101,000	3,225
2023-03-15	3,210	3,255	3,205	3,225	58,100	3,225
2023-03-14	3,195	3,220	3,160	3,175	82,700	3,175
2023-03-13	3,245	3,275	3,230	3,255	60,600	3,255
2023-03-10	3,250	3,325	3,250	3,290	78,000	3,290
2023-03-09	3,250	3,300	3,240	3,290	49,100	3,290
2023-03-08	3,290	3,310	3,245	3,245	55,500	3,245
2023-03-07	3,240	3,305	3,225	3,290	65,100	3,290
2023-03-06	3,215	3,240	3,200	3,225	47,600	3,225
2023-03-03	3,185	3,240	3,155	3,220	62,600	3,220
2023-03-02	3,195	3,230	3,150	3,160	92,500	3,160
2023-03-01	3,170	3,250	3,160	3,235	75,600	3,235
2023-02-28	3,255	3,255	3,190	3,200	76,100	3,200
2023-02-27	3,230	3,255	3,210	3,255	73,700	3,255
2023-02-24	3,150	3,240	3,150	3,225	89,300	3,225
2023-02-22	3,215	3,225	3,135	3,150	74,400	3,150
2023-02-21	3,235	3,255	3,215	3,225	56,900	3,225
2023-02-20	3,270	3,285	3,225	3,235	73,500	3,235
2023-02-17	3,190	3,270	3,190	3,255	107,400	3,255
2023-02-16	3,145	3,230	3,130	3,210	100,800	3,210
2023-02-15	3,120	3,140	3,095	3,130	94,100	3,130
2023-02-14	3,030	3,135	3,030	3,130	135,800	3,130
2023-02-13	2,990	3,070	2,977	2,997	145,800	2,997
2023-02-10	2,940	2,981	2,936	2,975	84,500	2,975
2023-02-09	2,948	2,961	2,947	2,953	34,700	2,953
2023-02-08	2,949	2,952	2,935	2,950	21,700	2,950
2023-02-07	2,963	2,972	2,934	2,934	52,000	2,934
2023-02-06	2,950	2,970	2,931	2,943	48,800	2,943
2023-02-03	2,914	2,929	2,908	2,927	33,800	2,927
2023-02-02	2,945	2,957	2,917	2,930	61,400	2,930
2023-02-01	2,983	2,983	2,925	2,944	61,200	2,944
2023-01-31	2,942	2,993	2,942	2,959	75,700	2,959
2023-01-30	2,915	2,943	2,903	2,930	57,600	2,930
2023-01-27	2,920	2,935	2,899	2,921	53,100	2,921
2023-01-26	2,930	2,946	2,927	2,934	45,700	2,934
2023-01-25	2,911	2,941	2,895	2,934	71,700	2,934
2023-01-24	2,874	2,924	2,853	2,916	79,500	2,916
2023-01-23	2,833	2,881	2,817	2,863	106,000	2,863
2023-01-20	2,772	2,811	2,766	2,805	58,600	2,805
2023-01-19	2,802	2,838	2,778	2,778	105,700	2,778
2023-01-18	2,720	2,753	2,699	2,752	47,100	2,752
2023-01-17	2,720	2,742	2,709	2,722	38,900	2,722
2023-01-16	2,714	2,735	2,693	2,707	58,400	2,707
2023-01-13	2,722	2,765	2,719	2,730	53,500	2,730
2023-01-12	2,743	2,751	2,719	2,725	45,600	2,725
2023-01-11	2,739	2,758	2,725	2,749	44,500	2,749
2023-01-10	2,739	2,758	2,724	2,732	47,800	2,732
2023-01-06	2,738	2,766	2,734	2,735	31,800	2,735
2023-01-05	2,750	2,750	2,723	2,738	43,400	2,738
2023-01-04	2,781	2,796	2,750	2,755	48,300	2,755

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