[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 
2017-08-17787.00788.00769.00786.00199800155875800
2017-08-16783.00795.00782.00790.00144400114028900
2017-08-15790.00792.00777.00781.00306300239671600
2017-08-14838.00841.00776.00791.00407600324378300
2017-08-10872.00893.00853.00864.00182600159605900
2017-08-09894.00894.00877.00885.0010910096404300
2017-08-08890.00897.00887.00896.00119400106638500
2017-08-07892.00900.00884.00890.00187200167018300
2017-08-04879.00887.00865.00882.00149700131572400
2017-08-03867.00885.00862.00873.00136100118628200
2017-08-02842.00868.00841.00867.00167400143794500
2017-08-01843.00846.00832.00842.0011060092752200
2017-07-31843.00847.00837.00842.008690073219300
2017-07-28848.00850.00834.00841.006250052585800
2017-07-27857.00862.00850.00851.007340062765600
2017-07-26846.00860.00845.00848.006310053713700
2017-07-25859.00860.00847.00848.008520072701100
2017-07-24853.00856.00846.00855.008330070910700
2017-07-21845.00854.00842.00852.008100068846400
2017-07-20839.00852.00839.00846.005630047627800
2017-07-19852.00854.00837.00839.00173600145958400
2017-07-18860.00864.00849.00857.00130800111918500
2017-07-14844.00852.00839.00847.0010510088938400
2017-07-13860.00860.00844.00846.00127100108062000
2017-07-12876.00876.00861.00861.005660049047100
2017-07-11873.00879.00871.00876.005130044884700
2017-07-10867.00873.00863.00869.006400055643500
2017-07-07882.00887.00868.00870.00164700144338200
2017-07-06890.00903.00890.00892.008800078720300
2017-07-05893.00902.00884.00898.0010910097670000
2017-07-04898.00908.00890.00893.00169600152722300
2017-07-03885.00902.00883.00898.00147600132137900
2017-06-30890.00898.00886.00891.00138000123057100
2017-06-29890.00904.00885.00897.00309100276642400
2017-06-28885.00893.00877.00880.00142900126277200
2017-06-27883.00890.00881.00884.00141800125640000
2017-06-26870.00887.00867.00878.00164800145095100
2017-06-23870.00894.00859.00866.00331100290570200
2017-06-22862.00896.00861.00875.00560500494506300
2017-06-21853.00861.00845.00845.00208400177873000
2017-06-20840.00857.00837.00853.00272900232110900
2017-06-19825.00843.00824.00839.00281400235160800
2017-06-16817.00826.00813.00824.00310900255784200
2017-06-15811.00825.00807.00816.00210800172028000
2017-06-14806.00815.00805.00807.00155400125718400
2017-06-13787.00794.00787.00794.007740061260900
2017-06-12787.00794.00786.00789.009690076491200
2017-06-09789.00796.00786.00788.00131400103644300
2017-06-08793.00797.00785.00787.00153500121087200
2017-06-07797.00798.00789.00793.00172500136679400
2017-06-06812.00820.00796.00797.0012080097350300
2017-06-05817.00826.00812.00815.009050074013800
2017-06-02806.00819.00804.00817.00191500156031100
2017-06-01799.00806.00798.00805.009540076593800
2017-05-31799.00805.00798.00802.0010540084404500
2017-05-30801.00806.00797.00804.0011700093675600
2017-05-29813.00813.00801.00803.0010120081415800
2017-05-26818.00818.00806.00807.0011630094151200
2017-05-25800.00827.00800.00817.00304200247897900
2017-05-24811.00811.00798.00801.00258800207326500
2017-05-23809.00813.00798.00803.00258200207916600
2017-05-22805.00817.00802.00806.00209700169467300
2017-05-19804.00808.00792.00804.00189900151702100
2017-05-18805.00810.00797.00805.00168600135255500
2017-05-17823.00827.00817.00820.0010680087628400
2017-05-16824.00832.00820.00827.00202300166896700
2017-05-15818.00821.00813.00814.009990081582200
2017-05-12831.00831.00809.00824.00194000158765200
2017-05-11842.00862.00821.00829.00421000352813600
2017-05-10836.00851.00834.00843.00159500134602400
2017-05-09840.00849.00834.00836.00198100166919400
2017-05-08839.00847.00832.00840.00165300138937900
2017-05-02833.00837.00826.00831.00158900132329300
2017-05-01802.00836.00802.00833.00278300228570100
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

   ※ 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