4726 SBテクノロジー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,948	1,956	1,926	1,940	42,300	1,940
2017-12-28	1,957	1,989	1,932	1,941	88,300	1,941
2017-12-27	1,945	1,978	1,930	1,958	75,700	1,958
2017-12-26	1,971	2,094	1,946	1,961	371,500	1,961
2017-12-25	1,910	1,913	1,888	1,895	67,400	1,895
2017-12-22	1,912	1,914	1,880	1,891	62,300	1,891
2017-12-21	1,890	1,912	1,887	1,894	68,400	1,894
2017-12-20	1,891	1,940	1,880	1,903	133,400	1,903
2017-12-19	1,900	1,915	1,879	1,896	79,600	1,896
2017-12-18	1,870	1,899	1,860	1,891	101,400	1,891
2017-12-15	1,870	1,872	1,837	1,844	103,000	1,844
2017-12-14	1,860	1,896	1,852	1,889	124,600	1,889
2017-12-13	1,870	1,870	1,829	1,860	92,300	1,860
2017-12-12	1,831	1,870	1,831	1,851	88,300	1,851
2017-12-11	1,855	1,855	1,824	1,832	78,600	1,832
2017-12-08	1,810	1,844	1,808	1,839	87,700	1,839
2017-12-07	1,807	1,835	1,807	1,827	77,400	1,827
2017-12-06	1,792	1,840	1,792	1,797	105,300	1,797
2017-12-05	1,824	1,829	1,801	1,812	98,800	1,812
2017-12-04	1,881	1,895	1,833	1,835	133,700	1,835
2017-12-01	1,928	1,928	1,886	1,894	77,800	1,894
2017-11-30	1,920	1,932	1,897	1,905	88,300	1,905
2017-11-29	1,935	1,976	1,927	1,939	98,100	1,939
2017-11-28	1,940	1,943	1,901	1,923	67,100	1,923
2017-11-27	1,951	1,973	1,945	1,947	51,900	1,947
2017-11-24	1,927	1,961	1,927	1,944	99,100	1,944
2017-11-22	1,950	1,968	1,923	1,927	94,500	1,927
2017-11-21	1,915	1,941	1,903	1,933	95,600	1,933
2017-11-20	1,900	1,922	1,887	1,915	94,700	1,915
2017-11-17	1,936	1,936	1,879	1,881	93,400	1,881
2017-11-16	1,847	1,899	1,846	1,896	141,800	1,896
2017-11-15	1,879	1,899	1,834	1,847	184,500	1,847
2017-11-13	1,990	1,992	1,922	1,938	126,300	1,938
2017-11-10	1,960	1,992	1,960	1,985	74,700	1,985
2017-11-09	2,019	2,045	1,983	2,006	178,800	2,006
2017-11-08	2,050	2,057	2,015	2,019	110,500	2,019
2017-11-07	2,025	2,073	2,024	2,029	148,900	2,029
2017-11-06	2,057	2,064	2,019	2,057	141,600	2,057
2017-11-02	2,118	2,118	2,046	2,057	178,500	2,057
2017-11-01	2,137	2,137	2,075	2,102	172,300	2,102
2017-10-31	2,120	2,146	2,053	2,105	405,400	2,105
2017-10-30	2,070	2,179	2,070	2,169	797,000	2,169
2017-10-27	1,957	2,118	1,953	2,090	1,287,600	2,090
2017-10-26	1,826	1,845	1,813	1,837	97,500	1,837
2017-10-25	1,862	1,862	1,813	1,822	113,200	1,822
2017-10-24	1,843	1,864	1,821	1,862	161,700	1,862
2017-10-23	1,810	1,845	1,810	1,830	92,600	1,830
2017-10-20	1,815	1,817	1,801	1,807	73,900	1,807
2017-10-19	1,820	1,823	1,801	1,821	71,300	1,821
2017-10-18	1,842	1,853	1,818	1,826	89,500	1,826
2017-10-17	1,847	1,862	1,827	1,842	62,700	1,842
2017-10-16	1,866	1,870	1,836	1,838	65,000	1,838
2017-10-13	1,831	1,860	1,821	1,853	89,700	1,853
2017-10-12	1,855	1,879	1,845	1,854	90,200	1,854
2017-10-11	1,829	1,915	1,828	1,855	225,600	1,855
2017-10-10	1,791	1,819	1,789	1,817	58,400	1,817
2017-10-06	1,802	1,813	1,787	1,787	60,400	1,787
2017-10-05	1,820	1,830	1,801	1,808	60,600	1,808
2017-10-04	1,860	1,860	1,818	1,819	73,200	1,819
2017-10-03	1,853	1,881	1,851	1,851	48,700	1,851
2017-10-02	1,871	1,883	1,847	1,874	90,400	1,874
2017-09-29	1,844	1,885	1,841	1,877	79,300	1,877
2017-09-28	1,846	1,875	1,835	1,867	87,000	1,867
2017-09-27	1,804	1,852	1,804	1,843	58,700	1,843
2017-09-26	1,834	1,851	1,809	1,826	100,000	1,826
2017-09-25	1,860	1,889	1,844	1,857	91,200	1,857
2017-09-22	1,834	1,870	1,812	1,850	121,000	1,850
2017-09-21	1,894	1,916	1,851	1,855	155,200	1,855
2017-09-20	1,830	1,916	1,819	1,887	439,400	1,887
2017-09-19	1,786	1,806	1,785	1,801	162,400	1,801
2017-09-15	1,760	1,799	1,760	1,785	74,300	1,785
2017-09-14	1,811	1,823	1,770	1,772	100,800	1,772
2017-09-13	1,833	1,839	1,806	1,811	68,200	1,811
2017-09-12	1,800	1,846	1,788	1,837	128,500	1,837
2017-09-11	1,765	1,799	1,763	1,766	47,100	1,766
2017-09-08	1,742	1,780	1,742	1,767	64,300	1,767
2017-09-07	1,755	1,788	1,743	1,748	74,200	1,748
2017-09-06	1,748	1,772	1,726	1,745	96,600	1,745
2017-09-05	1,790	1,808	1,752	1,761	112,400	1,761
2017-09-04	1,805	1,808	1,788	1,794	76,900	1,794
2017-09-01	1,820	1,836	1,808	1,818	82,500	1,818
2017-08-31	1,799	1,822	1,799	1,815	74,600	1,815
2017-08-30	1,799	1,802	1,773	1,795	100,500	1,795
2017-08-29	1,795	1,807	1,781	1,789	89,200	1,789
2017-08-28	1,805	1,830	1,791	1,805	90,800	1,805
2017-08-25	1,824	1,840	1,812	1,816	71,400	1,816
2017-08-24	1,803	1,844	1,803	1,824	53,800	1,824
2017-08-23	1,851	1,852	1,809	1,811	62,600	1,811
2017-08-22	1,801	1,834	1,801	1,819	63,600	1,819
2017-08-21	1,828	1,840	1,801	1,801	78,000	1,801
2017-08-18	1,839	1,856	1,821	1,828	85,500	1,828
2017-08-17	1,863	1,872	1,845	1,847	88,500	1,847
2017-08-16	1,820	1,872	1,811	1,868	158,300	1,868
2017-08-15	1,785	1,828	1,785	1,824	143,400	1,824
2017-08-14	1,765	1,805	1,750	1,792	123,600	1,792
2017-08-10	1,794	1,809	1,770	1,784	134,100	1,784
2017-08-09	1,800	1,807	1,774	1,806	170,900	1,806
2017-08-08	1,807	1,812	1,790	1,810	163,300	1,810
2017-08-07	1,808	1,819	1,785	1,806	221,400	1,806
2017-08-04	1,730	1,812	1,729	1,805	476,100	1,805
2017-08-03	1,750	1,751	1,704	1,722	358,300	1,722
2017-08-02	1,743	1,763	1,721	1,759	225,900	1,759
2017-08-01	1,791	1,798	1,732	1,742	380,500	1,742
2017-07-31	1,810	1,842	1,769	1,770	799,700	1,770
2017-07-28	2,045	2,045	1,981	1,981	195,600	1,981
2017-07-27	1,997	2,055	1,997	2,037	191,600	2,037
2017-07-26	2,030	2,030	1,998	2,001	113,400	2,001
2017-07-25	2,013	2,025	1,995	2,022	176,200	2,022
2017-07-24	2,036	2,036	2,009	2,025	75,900	2,025
2017-07-21	2,034	2,048	2,025	2,039	97,100	2,039
2017-07-20	2,031	2,049	2,021	2,033	92,800	2,033
2017-07-19	2,012	2,027	2,005	2,018	63,100	2,018
2017-07-18	2,068	2,068	1,990	2,012	152,800	2,012
2017-07-14	2,030	2,080	2,023	2,036	165,200	2,036
2017-07-13	2,018	2,042	2,015	2,023	79,400	2,023
2017-07-12	2,021	2,054	2,004	2,015	88,900	2,015
2017-07-11	2,006	2,039	2,002	2,031	92,100	2,031
2017-07-10	1,991	2,026	1,985	2,013	83,800	2,013
2017-07-07	1,981	1,999	1,968	1,994	105,600	1,994
2017-07-06	2,020	2,034	1,997	2,003	65,700	2,003
2017-07-05	2,006	2,024	1,975	2,018	175,100	2,018
2017-07-04	2,057	2,057	2,001	2,015	168,300	2,015
2017-07-03	2,089	2,089	2,002	2,040	207,800	2,040
2017-06-30	2,030	2,039	1,999	2,039	279,900	2,039
2017-06-29	2,068	2,085	2,036	2,058	172,200	2,058
2017-06-28	2,091	2,092	2,043	2,049	248,400	2,049
2017-06-27	2,129	2,129	2,078	2,102	157,100	2,102
2017-06-26	2,077	2,132	2,075	2,118	218,100	2,118
2017-06-23	2,100	2,121	2,049	2,067	181,000	2,067
2017-06-22	2,105	2,120	2,090	2,100	125,200	2,100
2017-06-21	2,131	2,147	2,098	2,102	151,000	2,102
2017-06-20	2,138	2,155	2,101	2,141	215,200	2,141
2017-06-19	2,080	2,110	2,067	2,109	131,100	2,109
2017-06-16	2,066	2,095	2,063	2,079	141,000	2,079
2017-06-15	2,101	2,113	2,065	2,072	159,000	2,072
2017-06-14	2,149	2,153	2,100	2,104	238,200	2,104
2017-06-13	2,135	2,136	2,081	2,102	380,000	2,102
2017-06-12	2,235	2,235	2,153	2,167	388,900	2,167
2017-06-09	2,129	2,285	2,129	2,250	1,068,200	2,250
2017-06-08	2,150	2,160	2,111	2,119	147,800	2,119
2017-06-07	2,121	2,153	2,106	2,141	180,400	2,141
2017-06-06	2,177	2,190	2,101	2,121	310,400	2,121
2017-06-05	2,091	2,185	2,091	2,177	369,200	2,177
2017-06-02	2,116	2,141	2,081	2,090	255,800	2,090
2017-06-01	2,150	2,150	2,101	2,122	175,100	2,122
2017-05-31	2,147	2,147	2,103	2,115	135,500	2,115
2017-05-30	2,157	2,182	2,117	2,122	278,400	2,122
2017-05-29	2,156	2,184	2,090	2,158	203,300	2,158
2017-05-26	4,330	4,360	4,260	4,310	167,500	2,155
2017-05-25	4,345	4,400	4,290	4,300	288,200	2,150
2017-05-24	4,210	4,320	4,210	4,305	184,100	2,152.50
2017-05-23	4,280	4,330	4,180	4,200	230,700	2,100
2017-05-22	4,100	4,265	4,100	4,235	448,300	2,117.50
2017-05-19	4,000	4,055	4,000	4,000	61,700	2,000
2017-05-18	3,955	4,045	3,940	3,995	102,700	1,997.50
2017-05-17	4,045	4,120	4,025	4,065	95,100	2,032.50
2017-05-16	4,080	4,100	3,980	4,060	139,200	2,030
2017-05-15	4,100	4,115	4,050	4,080	170,300	2,040
2017-05-12	4,050	4,080	4,000	4,080	104,900	2,040
2017-05-11	4,070	4,080	4,030	4,035	102,200	2,017.50
2017-05-10	4,000	4,065	3,980	4,050	137,300	2,025
2017-05-09	4,030	4,090	4,005	4,005	129,100	2,002.50
2017-05-08	4,040	4,060	3,990	4,025	139,600	2,012.50
2017-05-02	3,960	3,975	3,895	3,950	119,100	1,975
2017-05-01	3,980	3,990	3,875	3,925	155,000	1,962.50
2017-04-28	3,740	4,005	3,735	3,955	424,400	1,977.50
2017-04-27	3,760	3,770	3,615	3,770	420,300	1,885
2017-04-26	3,560	3,755	3,560	3,690	281,300	1,845
2017-04-25	3,465	3,510	3,435	3,500	90,200	1,750
2017-04-24	3,500	3,535	3,450	3,450	94,100	1,725
2017-04-21	3,540	3,550	3,455	3,500	85,600	1,750
2017-04-20	3,570	3,625	3,510	3,520	81,400	1,760
2017-04-19	3,440	3,560	3,440	3,550	82,200	1,775
2017-04-18	3,565	3,610	3,460	3,480	84,400	1,740
2017-04-17	3,400	3,530	3,390	3,495	100,600	1,747.50
2017-04-14	3,415	3,535	3,415	3,435	91,900	1,717.50
2017-04-13	3,420	3,525	3,380	3,510	187,900	1,755
2017-04-12	3,585	3,625	3,485	3,495	151,600	1,747.50
2017-04-11	3,690	3,730	3,635	3,655	73,800	1,827.50
2017-04-10	3,720	3,805	3,720	3,735	113,500	1,867.50
2017-04-07	3,660	3,720	3,530	3,690	211,900	1,845
2017-04-06	3,670	3,685	3,560	3,630	137,100	1,815
2017-04-05	3,760	3,810	3,665	3,740	114,100	1,870
2017-04-04	3,870	3,910	3,720	3,765	154,400	1,882.50
2017-04-03	3,985	3,985	3,860	3,915	72,900	1,957.50
2017-03-31	3,990	4,020	3,935	3,950	84,200	1,975
2017-03-30	4,050	4,080	3,930	3,955	102,200	1,977.50
2017-03-29	3,910	4,065	3,910	4,055	176,800	2,027.50
2017-03-28	3,850	3,920	3,805	3,915	149,300	1,957.50
2017-03-27	3,795	3,835	3,755	3,805	63,600	1,902.50
2017-03-24	3,765	3,850	3,755	3,815	102,400	1,907.50
2017-03-23	3,750	3,815	3,725	3,740	64,800	1,870
2017-03-22	3,800	3,850	3,750	3,765	145,800	1,882.50
2017-03-21	3,850	3,915	3,835	3,905	81,700	1,952.50
2017-03-17	3,940	3,940	3,860	3,865	86,300	1,932.50
2017-03-16	3,900	3,970	3,860	3,945	82,400	1,972.50
2017-03-15	3,935	3,975	3,880	3,890	108,300	1,945
2017-03-14	3,950	4,020	3,895	3,990	120,400	1,995
2017-03-13	3,940	3,990	3,915	3,925	65,700	1,962.50
2017-03-10	3,935	3,980	3,935	3,965	65,500	1,982.50
2017-03-09	4,045	4,045	3,925	3,935	82,200	1,967.50
2017-03-08	3,970	4,070	3,970	3,975	119,700	1,987.50
2017-03-07	3,955	3,985	3,945	3,975	85,800	1,987.50
2017-03-06	3,925	3,975	3,920	3,955	88,100	1,977.50
2017-03-03	3,990	4,005	3,945	3,955	141,800	1,977.50
2017-03-02	4,155	4,155	4,035	4,035	177,100	2,017.50
2017-03-01	3,940	4,155	3,905	4,085	507,100	2,042.50
2017-02-28	3,945	4,015	3,915	3,990	168,900	1,995
2017-02-27	3,860	3,930	3,820	3,915	121,100	1,957.50
2017-02-24	3,910	3,930	3,850	3,915	165,700	1,957.50
2017-02-23	4,000	4,000	3,910	3,940	206,500	1,970
2017-02-22	4,055	4,055	3,970	4,015	178,900	2,007.50
2017-02-21	4,115	4,150	4,030	4,035	168,900	2,017.50
2017-02-20	4,020	4,185	3,995	4,125	287,300	2,062.50
2017-02-17	4,030	4,055	3,955	4,010	136,100	2,005
2017-02-16	4,085	4,095	3,980	4,015	176,600	2,007.50
2017-02-15	4,125	4,135	4,025	4,110	171,000	2,055
2017-02-14	4,130	4,185	4,035	4,055	199,300	2,027.50
2017-02-13	4,200	4,205	4,045	4,130	245,300	2,065
2017-02-10	4,330	4,335	4,110	4,155	357,600	2,077.50
2017-02-09	4,145	4,350	4,130	4,225	752,200	2,112.50
2017-02-08	4,090	4,150	4,045	4,115	210,700	2,057.50
2017-02-07	3,995	4,135	3,915	4,110	439,900	2,055
2017-02-06	3,885	4,065	3,845	4,020	383,600	2,010
2017-02-03	3,865	3,920	3,760	3,805	316,700	1,902.50
2017-02-02	4,030	4,075	3,840	3,875	366,300	1,937.50
2017-02-01	3,905	4,075	3,870	4,060	639,700	2,030
2017-01-31	4,120	4,220	4,090	4,110	332,400	2,055
2017-01-30	4,190	4,265	4,065	4,220	513,300	2,110
2017-01-27	4,150	4,280	4,020	4,165	1,112,900	2,082.50
2017-01-26	3,700	4,265	3,695	4,175	2,414,100	2,087.50
2017-01-25	3,650	3,650	3,530	3,575	159,400	1,787.50
2017-01-24	3,475	3,620	3,450	3,585	136,200	1,792.50
2017-01-23	3,465	3,525	3,410	3,495	91,100	1,747.50
2017-01-20	3,550	3,580	3,500	3,515	91,600	1,757.50
2017-01-19	3,530	3,610	3,470	3,540	159,100	1,770
2017-01-18	3,415	3,490	3,365	3,490	102,500	1,745
2017-01-17	3,450	3,535	3,350	3,490	231,000	1,745
2017-01-16	3,510	3,530	3,455	3,495	131,100	1,747.50
2017-01-13	3,560	3,590	3,515	3,560	199,200	1,780
2017-01-12	3,620	3,660	3,525	3,610	198,800	1,805
2017-01-11	3,660	3,695	3,565	3,620	222,000	1,810
2017-01-10	3,690	3,755	3,550	3,645	582,500	1,822.50
2017-01-06	3,480	3,690	3,465	3,670	732,400	1,835
2017-01-05	3,350	3,520	3,285	3,500	574,300	1,750
2017-01-04	3,270	3,340	3,230	3,295	224,200	1,647.50

分割・併合履歴： [2017-05-29]1株→2株 [2000-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31