[2384 東証1部] SBSホールディングス 日足 時系列データ

[2384 東証1部] SBSホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28819.00819.00803.00804.00144700116758400
2017-04-27810.00816.00805.00816.00181500147335900
2017-04-26805.00812.00799.00805.00212800171164800
2017-04-25786.00798.00781.00795.00218600173293600
2017-04-24787.00788.00775.00781.0012280095761000
2017-04-21787.00788.00778.00781.009400073554600
2017-04-20782.00789.00774.00783.00128300100445700
2017-04-19776.00778.00769.00776.00156800121311100
2017-04-18785.00793.00772.00777.00209100162568200
2017-04-17777.00785.00775.00785.008220064147100
2017-04-14782.00788.00773.00775.00157800122822500
2017-04-13795.00798.00783.00789.00213700168438900
2017-04-12800.00821.00796.00801.00248000199861500
2017-04-11806.00817.00800.00809.00170700138297400
2017-04-10811.00819.00803.00804.00143900116521700
2017-04-07788.00815.00787.00803.00392500314092200
2017-04-06784.00786.00769.00778.00211600164313500
2017-04-05796.00801.00780.00784.00239100188365200
2017-04-04812.00823.00783.00789.00299900239075000
2017-04-03809.00814.00792.00806.00347400278902200
2017-03-31826.00833.00804.00804.00223500181547900
2017-03-30837.00841.00817.00818.00219500181844900
2017-03-29839.00839.00823.00837.00184300153696600
2017-03-28824.00828.00819.00828.00150500124121000
2017-03-27806.00821.00805.00816.00293500239472900
2017-03-24805.00811.00802.00806.00258200207842200
2017-03-23820.00826.00806.00808.00184200149792100
2017-03-22835.00841.00818.00819.00219400181601100
2017-03-21840.00860.00834.00854.00205000174144600
2017-03-17852.00852.00836.00843.00336300284208100
2017-03-16850.00866.00845.00855.00391000334266200
2017-03-15895.00895.00859.00860.00276700240866900
2017-03-14891.00903.00885.00889.00218900195520900
2017-03-13866.00898.00864.00888.00208200184281200
2017-03-10899.00900.00864.00866.00229100201260500
2017-03-09883.00903.00879.00893.00468800418383700
2017-03-08845.00883.00845.00877.00459500400301700
2017-03-07822.00860.00822.00845.00392300332980300
2017-03-06840.00840.00820.00821.00152300125733700
2017-03-03859.00863.00842.00843.00186100159178900
2017-03-02828.00858.00828.00856.00375200318089100
2017-03-01818.00819.00801.00813.00157900127670900
2017-02-28825.00834.00812.00816.00227500186596000
2017-02-27834.00839.00816.00817.00214800176740200
2017-02-24845.00859.00837.00847.00143400121919900
2017-02-23845.00868.00842.00847.00243700208256400
2017-02-22823.00840.00823.00840.00186700155674100
2017-02-21831.00833.00825.00829.009560079210400
2017-02-20812.00834.00812.00833.00232400192022400
2017-02-17808.00822.00801.00814.00344900280035100
2017-02-16856.00856.00807.00810.00412800338270500
2017-02-15842.00877.00839.00866.00761600660161300
2017-02-14805.00835.00781.00835.00463400375822300
2017-02-13800.00805.00791.00802.00139200111152100
2017-02-10795.00799.00790.00798.009510075696200
2017-02-09785.00798.00784.00787.0010260080982900
2017-02-08775.00797.00775.00786.009540074698600
2017-02-07775.00778.00769.00776.008920068997200
2017-02-06784.00786.00770.00775.00212200164366500
2017-02-03793.00797.00775.00778.00254600199300700
2017-02-02808.00820.00793.00793.0012290098429000
2017-02-01800.00810.00797.00805.00144200115663800
2017-01-31807.00815.00800.00807.00148900120128400
2017-01-30806.00824.00794.00818.00180200145902400
2017-01-27810.00813.00797.00811.00161900130629100
2017-01-26820.00820.00804.00809.00139500113130700
2017-01-25828.00834.00811.00815.00170100139048000
2017-01-24806.00838.00806.00826.00268200220607900
2017-01-23795.00805.00790.00801.0010640084904400
2017-01-20806.00806.00793.00799.0011910095174000
2017-01-19806.00813.00797.00808.00124100100072000
2017-01-18791.00796.00777.00794.00166700130821100
2017-01-17805.00807.00792.00796.00246800197018200
2017-01-16828.00828.00807.00812.00126200102882200
2017-01-13819.00829.00816.00823.007170058930300
2017-01-12822.00830.00809.00824.00183400150361400
2017-01-11838.00838.00821.00821.00129700107043000
2017-01-10846.00846.00829.00834.00173300144930900
2017-01-06838.00851.00836.00846.0010840091587400
2017-01-05866.00866.00845.00852.00163800139290200
2017-01-04825.00869.00825.00869.00361800309030900
2016-12-30821.00822.00803.00815.00206300167155000
2016-12-29820.00826.00807.00821.00210400172051800
2016-12-28825.00830.00815.00828.00163300134672400
2016-12-27838.00844.00834.00841.00218000182779000
2016-12-26846.00853.00837.00839.00256500215652400
2016-12-22855.00855.00840.00847.00223900188985400
2016-12-21870.00874.00853.00855.00231700199584100
2016-12-20859.00881.00858.00880.00141900123842300
2016-12-19875.00878.00856.00860.00182400157733200
2016-12-16886.00889.00869.00881.00151000132366500
2016-12-15890.00890.00881.00887.0011200099224700
2016-12-14886.00893.00876.00880.00139600123405900
2016-12-13871.00886.00870.00884.00116500102607900
2016-12-12884.00888.00862.00873.00244900213489100
2016-12-09867.00879.00862.00878.00177600154798700
2016-12-08859.00862.00846.00862.00182900156398900
2016-12-07837.00863.00837.00860.00195100167105800
2016-12-06845.00851.00828.00837.00318200265686700
2016-12-05881.00881.00840.00843.00549100467776200
2016-12-02887.00887.00873.00882.00232500204364700
2016-12-01906.00907.00884.00888.00194100172567200
2016-11-30908.00912.00892.00899.00214800193264300
2016-11-29883.00908.00878.00908.00141400127296900
2016-11-28884.00888.00874.00888.008180071992100
2016-11-25894.00894.00874.00884.00152600134580400
2016-11-24900.00900.00886.00891.0011110099016400
2016-11-22898.00898.00889.00895.007290065213700
2016-11-21896.00897.00889.00894.006360056822800
2016-11-18884.00889.00878.00885.00119600105771200
2016-11-17885.00891.00872.00884.00156900137748400
2016-11-16900.00905.00881.00886.00221000195999400
2016-11-15950.00956.00883.00890.00301300271409300
2016-11-14932.00987.00932.00949.00201500192660200
2016-11-11939.00948.00920.00927.006780063073400
2016-11-10909.00938.00909.00933.00166000154038700
2016-11-09945.00945.00865.00879.00156300138739700
2016-11-08938.00950.00931.00932.009980093594500
2016-11-07917.00932.00912.00932.00114000105326400
2016-11-04910.00910.00884.00901.0010090090211700
2016-11-02897.00919.00892.00918.00157000142177100
2016-11-01923.00923.00897.00906.009360084744300
2016-10-31920.00937.00919.00931.00118400110012200
2016-10-28934.00934.00910.00920.009370086179300
2016-10-27909.00933.00905.00929.00113600104961800
2016-10-26914.00921.00898.00906.009280083881100
2016-10-25911.00923.00911.00919.009150083961500
2016-10-24905.00917.00901.00913.005000045539100
2016-10-21925.00925.00896.00899.00145900131882900
2016-10-20921.00934.00918.00924.009140084652700
2016-10-19898.00924.00896.00924.00169200154450000
2016-10-18919.00919.00892.00898.00134700120852500
2016-10-17919.00924.00911.00923.0010290094590900
2016-10-14894.00918.00891.00909.00128300116158100
2016-10-13879.00896.00877.00892.00148400131858800
2016-10-12892.00892.00871.00873.0010140089182800
2016-10-11906.00920.00896.00900.009370084649700
2016-10-07935.00935.00907.00911.006260057292600
2016-10-06924.00939.00913.00934.00116400108470900
2016-10-05920.00932.00910.00915.009780090052300
2016-10-04914.00916.00901.00916.009070082461600
2016-10-03897.00925.00897.00912.009780089328000
2016-09-30901.00910.00894.00899.00136700123184500
2016-09-29922.00925.00909.00918.00112400102996800
2016-09-28923.00929.00908.00922.0010820099057300
2016-09-27920.00934.00897.00934.00174600159743800
2016-09-26940.00940.00926.00930.008510079319400
2016-09-23961.00961.00932.00943.00138800130801400
2016-09-21918.00949.00908.00947.00127500118438500
2016-09-20930.00931.00910.00922.00177300163079500
2016-09-16925.00944.00915.00937.00162300151558900
2016-09-15917.00925.00901.00923.00197300180869900
2016-09-14954.00957.00909.00917.00383300354570800
2016-09-13990.00990.00966.00980.00115000112089100
2016-09-12977.00993.00974.00987.009150089902900
2016-09-09992.001000.00979.00996.00131900131088500
2016-09-08989.00990.00974.00987.007870077501800
2016-09-07949.00993.00945.00987.00155800152254500
2016-09-06969.00974.00956.00963.00156800151305300
2016-09-05972.00992.00955.00978.00183400178963400
2016-09-02977.00982.00951.00962.00249400240745300
2016-09-01999.001005.00976.00986.00347600344646500
2016-08-31988.001000.00984.00999.00334600332872100
2016-08-30959.00977.00953.00973.00221900215319200
2016-08-29954.00972.00942.00970.00373700359438600
2016-08-26924.00954.00914.00924.00304900282954700
2016-08-25895.00927.00895.00924.00370200338273000
2016-08-24851.00885.00851.00882.00323400283026600
2016-08-23855.00859.00835.00847.00250100212363800
2016-08-22840.00853.00825.00851.00228500193098300
2016-08-19793.00824.00793.00824.00257500209064400
2016-08-18792.00807.00780.00785.00188100149205300
2016-08-17769.00800.00769.00799.00227100178721800
2016-08-16800.00813.00775.00783.00265600210490600
2016-08-15760.00811.00755.00798.00512000402911600
2016-08-12687.00754.00678.00737.00518600373700000
2016-08-10698.00698.00672.00677.00192900131190700
2016-08-09682.00695.00682.00693.0012920089082200
2016-08-08675.00684.00674.00678.0011620078779000
2016-08-05678.00680.00668.00670.0013880093102500
2016-08-04675.00689.00667.00678.0012310083067300
2016-08-03680.00690.00673.00676.00172000116896600
2016-08-02695.00706.00688.00694.0013170091654300
2016-08-01714.00716.00696.00702.009500066761500
2016-07-29688.00716.00688.00713.0010440073366300
2016-07-28705.00709.00685.00688.0012050083353600
2016-07-27699.00710.00694.00699.009490066484900
2016-07-26706.00708.00683.00689.00192900133613200
2016-07-25731.00740.00712.00717.0010550076104900
2016-07-22735.00743.00722.00731.005170037868500
2016-07-21755.00755.00743.00747.004240031728600
2016-07-20750.00760.00740.00745.006830051150800
2016-07-19751.00753.00731.00745.009220068241500
2016-07-15761.00761.00738.00750.0010920081744400
2016-07-14737.00750.00730.00746.009950073991900
2016-07-13749.00753.00723.00731.0010130074823400
2016-07-12744.00749.00734.00736.008940066458000
2016-07-11718.00737.00712.00729.008310060457700
2016-07-08732.00732.00691.00693.008700061244000
2016-07-07726.00742.00722.00725.0010720077950100
2016-07-06745.00745.00711.00733.008980065253500
2016-07-05753.00753.00736.00744.005700042330500
2016-07-04729.00750.00727.00744.004270031577400
2016-07-01734.00744.00723.00726.005700041648000
2016-06-30762.00762.00730.00731.004990037061500
2016-06-29744.00744.00725.00736.005760042439500
2016-06-28695.00733.00685.00722.0013910099124400
2016-06-27707.00720.00691.00707.007760054384600
2016-06-24770.00775.00670.00688.00179200125901700
2016-06-23742.00764.00742.00757.004280032206900
2016-06-22749.00761.00735.00742.006650049571500
2016-06-21753.00768.00744.00763.004520034272500
2016-06-20734.00765.00734.00756.006490048796600
2016-06-17733.00743.00707.00719.0013610098251200
2016-06-16771.00773.00713.00725.008400061626600
2016-06-15752.00775.00749.00763.00141500107305900
2016-06-14759.00773.00729.00735.0013140097743800
2016-06-13794.00799.00767.00769.00130100101518300
2016-06-10821.00826.00809.00815.009500077579600
2016-06-09835.00838.00818.00821.007320060506100
2016-06-08819.00826.00811.00825.008050065986500
2016-06-07802.00824.00802.00818.00129800106039400
2016-06-06814.00814.00792.00806.009710077990800
2016-06-03818.00834.00812.00818.0010210083707400
2016-06-02830.00834.00813.00818.0010160083554500
2016-06-01841.00856.00835.00843.008440071344900
2016-05-31841.00851.00841.00845.005580047156600
2016-05-30848.00854.00840.00847.005310044957400
2016-05-27848.00855.00837.00844.009130077386200
2016-05-26868.00868.00836.00840.0011040093655700
2016-05-25868.00878.00856.00862.0010910094259200
2016-05-24851.00873.00851.00864.00196000169540300
2016-05-23850.00855.00832.00847.0010760090998000
2016-05-20827.00858.00822.00850.00216400183398200
2016-05-19831.00837.00806.00823.00206800169821300
2016-05-18817.00845.00801.00833.00416300345936800
2016-05-17740.00832.00740.00818.00560300446669700
2016-05-16786.00789.00730.00740.00537100405484100
2016-05-13704.00797.00690.00796.00830600628364800
2016-05-12679.00699.00677.00697.0012120083696100
2016-05-11700.00700.00687.00690.007430051387200
2016-05-10669.00697.00667.00695.00149900102740700
2016-05-09669.00676.00667.00669.0010900073150200
2016-05-06671.00679.00653.00659.0010980072578000
2016-05-02665.00670.00652.00665.00198100130779000
2016-04-28705.00724.00680.00684.00189300132720800
2016-04-27707.00711.00697.00704.0012040084710600
2016-04-26715.00719.00695.00707.00154800109538600
2016-04-25742.00742.00716.00723.00147200106955800
2016-04-22715.00734.00709.00734.00217300157320700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog