[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 
2017-02-17808.00822.00801.00814.00344900280035100
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
2016-04-21727.00727.00713.00721.00146100105316000
2016-04-20700.00732.00699.00714.00238300170745600
2016-04-19676.00699.00675.00693.00192300132707200
2016-04-18672.00672.00652.00658.00155000102562600
2016-04-15687.00696.00680.00691.00247800170290200
2016-04-14695.00698.00678.00695.00346200238597000
2016-04-13688.00693.00679.00687.00184200126580100
2016-04-12678.00692.00672.00683.0014130096582200
2016-04-11662.00672.00646.00671.00153100100835900
2016-04-08629.00673.00623.00662.00267600174222100
2016-04-07637.00654.00628.00639.00185700118974000
2016-04-06651.00657.00627.00639.00363100232363000
2016-04-05686.00686.00650.00652.00299400199437800
2016-04-04704.00708.00679.00685.00441400304775600
2016-04-01772.00772.00716.00722.00417500303961400
2016-03-31740.00767.00740.00760.00340800257195800
2016-03-30733.00743.00723.00736.00236500173336500
2016-03-29727.00740.00719.00738.00172800126209000
2016-03-28732.00744.00721.00735.00189100138424300
2016-03-25709.00734.00703.00732.00278500200489000
2016-03-24725.00729.00709.00712.00255000182362600
2016-03-23745.00745.00724.00728.00196900144188300
2016-03-22729.00739.00723.00738.00331200242388100
2016-03-18709.00722.00707.00716.00177300126379500
2016-03-17709.00725.00704.00712.00239800171153100
2016-03-16715.00718.00704.00708.0013530096057100
2016-03-15729.00735.00707.00715.00296600213303200
2016-03-14717.00727.00710.00717.00217400156014400
2016-03-11685.00705.00671.00703.00446000307644900
2016-03-10690.00708.00686.00688.00380800263376700
2016-03-09701.00703.00676.00682.00455400312808700
2016-03-08727.00728.00700.00710.00434000308237100
2016-03-07745.00750.00724.00728.00587100431876000
2016-03-04686.00717.00679.00711.00539700378016400
2016-03-03690.00725.00655.00677.00938500645558100
2016-03-02654.00680.00638.00680.00902000592760700
2016-03-01678.00680.00592.00634.0019442001220755800
2016-02-29700.00738.00692.00733.00434000313633400
2016-02-26700.00712.00677.00689.00213500147804500
2016-02-25652.00691.00652.00689.00220600149725400
2016-02-24653.00668.00636.00648.00171300111551400
2016-02-23654.00664.00643.00648.00221900144748700
2016-02-22666.00670.00636.00646.00325900212461600
2016-02-19697.00697.00671.00680.0014220096924800
2016-02-18705.00714.00693.00708.00151800107125100
2016-02-17665.00706.00655.00674.00213100144995000
2016-02-16655.00707.00652.00674.00505000345315100
2016-02-15651.00682.00634.00675.00511800336817400
2016-02-12619.00669.00616.00638.00513400326109300

   ※ 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