4726 SBテクノロジー(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,200	2,225	2,160	2,190	108,400	1,095
2005-12-29	2,070	2,150	2,040	2,150	74,200	1,075
2005-12-28	2,020	2,080	2,010	2,080	31,800	1,040
2005-12-27	2,090	2,095	2,030	2,035	36,800	1,017.50
2005-12-26	2,130	2,135	2,085	2,090	70,500	1,045
2005-12-22	2,095	2,140	2,055	2,130	83,800	1,065
2005-12-21	2,080	2,130	2,030	2,060	150,100	1,030
2005-12-20	2,055	2,070	1,990	2,020	52,800	1,010
2005-12-19	1,990	1,995	1,951	1,981	39,500	990.50
2005-12-16	2,005	2,020	1,985	1,995	35,000	997.50
2005-12-15	2,010	2,040	2,000	2,015	24,600	1,007.50
2005-12-14	2,035	2,050	2,005	2,005	32,600	1,002.50
2005-12-13	2,100	2,110	2,030	2,050	29,600	1,025
2005-12-12	2,065	2,150	2,060	2,080	55,300	1,040
2005-12-09	1,981	2,060	1,980	2,050	37,300	1,025
2005-12-08	2,015	2,020	1,992	1,995	43,200	997.50
2005-12-07	2,050	2,080	2,000	2,015	106,800	1,007.50
2005-12-06	2,240	2,245	2,050	2,100	160,900	1,050
2005-12-05	2,060	2,260	2,050	2,200	312,800	1,100
2005-12-02	2,000	2,020	1,980	2,020	77,700	1,010
2005-12-01	1,925	1,970	1,903	1,960	45,100	980
2005-11-30	1,973	1,989	1,920	1,923	39,600	961.50
2005-11-29	1,968	2,030	1,960	1,980	148,800	990
2005-11-28	1,879	1,953	1,879	1,949	94,100	974.50
2005-11-25	1,854	1,870	1,850	1,865	12,900	932.50
2005-11-24	1,872	1,893	1,861	1,862	15,300	931
2005-11-22	1,900	1,900	1,861	1,865	19,300	932.50
2005-11-21	1,895	1,909	1,890	1,898	42,900	949
2005-11-18	1,896	1,900	1,875	1,890	29,500	945
2005-11-17	1,888	1,900	1,847	1,886	46,100	943
2005-11-16	1,910	1,910	1,872	1,889	29,400	944.50
2005-11-15	1,920	1,924	1,881	1,900	63,000	950
2005-11-14	1,832	1,898	1,832	1,890	93,500	945
2005-11-11	1,799	1,831	1,799	1,819	91,900	909.50
2005-11-10	1,796	1,796	1,766	1,782	18,300	891
2005-11-09	1,786	1,794	1,779	1,794	12,100	897
2005-11-08	1,780	1,799	1,777	1,798	18,300	899
2005-11-07	1,788	1,800	1,770	1,786	27,600	893
2005-11-04	1,807	1,807	1,795	1,802	23,300	901
2005-11-02	1,810	1,818	1,800	1,809	18,700	904.50
2005-11-01	1,790	1,812	1,790	1,812	12,300	906
2005-10-31	1,820	1,823	1,790	1,791	11,000	895.50
2005-10-28	1,788	1,817	1,782	1,812	31,800	906
2005-10-27	1,775	1,792	1,770	1,792	15,100	896
2005-10-26	1,750	1,792	1,750	1,792	19,100	896
2005-10-25	1,780	1,780	1,760	1,760	11,200	880
2005-10-24	1,770	1,790	1,767	1,788	12,900	894
2005-10-21	1,750	1,770	1,750	1,770	7,900	885
2005-10-20	1,744	1,770	1,743	1,770	12,700	885
2005-10-19	1,785	1,785	1,735	1,753	29,400	876.50
2005-10-18	1,812	1,812	1,710	1,785	45,100	892.50
2005-10-17	1,822	1,835	1,811	1,812	14,900	906
2005-10-14	1,822	1,835	1,820	1,822	20,400	911
2005-10-13	1,831	1,839	1,825	1,835	11,000	917.50
2005-10-12	1,840	1,854	1,830	1,831	21,100	915.50
2005-10-11	1,856	1,856	1,841	1,843	9,900	921.50
2005-10-07	1,828	1,865	1,828	1,856	8,100	928
2005-10-06	1,845	1,875	1,821	1,875	30,400	937.50
2005-10-05	1,860	1,861	1,845	1,846	8,400	923
2005-10-04	1,861	1,885	1,845	1,862	24,900	931
2005-10-03	1,850	1,884	1,845	1,884	17,200	942
2005-09-30	1,870	1,891	1,841	1,870	32,300	935
2005-09-29	1,818	1,870	1,795	1,867	57,100	933.50
2005-09-28	1,840	1,854	1,815	1,820	22,200	910
2005-09-27	1,850	1,850	1,815	1,844	20,500	922
2005-09-26	1,868	1,872	1,846	1,849	22,100	924.50
2005-09-22	1,871	1,890	1,866	1,867	18,000	933.50
2005-09-21	1,901	1,909	1,882	1,890	14,200	945
2005-09-20	1,909	1,920	1,895	1,909	26,000	954.50
2005-09-16	1,888	1,905	1,880	1,905	23,900	952.50
2005-09-15	1,897	1,906	1,885	1,892	16,100	946
2005-09-14	1,891	1,899	1,889	1,898	14,500	949
2005-09-13	1,903	1,903	1,890	1,899	12,300	949.50
2005-09-12	1,901	1,910	1,892	1,900	18,700	950
2005-09-09	1,900	1,906	1,890	1,902	11,000	951
2005-09-08	1,906	1,906	1,889	1,906	15,500	953
2005-09-07	1,907	1,907	1,891	1,907	23,500	953.50
2005-09-06	1,911	1,917	1,899	1,910	17,700	955
2005-09-05	1,905	1,910	1,898	1,903	10,100	951.50
2005-09-02	1,915	1,917	1,901	1,914	18,400	957
2005-09-01	1,944	1,944	1,922	1,935	17,700	967.50
2005-08-31	1,910	1,931	1,903	1,929	21,000	964.50
2005-08-30	1,920	1,920	1,896	1,910	4,500	955
2005-08-29	1,899	1,914	1,890	1,912	11,700	956
2005-08-26	1,908	1,910	1,900	1,908	8,200	954
2005-08-25	1,906	1,911	1,891	1,908	7,000	954
2005-08-24	1,919	1,921	1,911	1,911	15,300	955.50
2005-08-23	1,923	1,936	1,920	1,921	14,200	960.50
2005-08-22	1,939	1,939	1,926	1,935	8,800	967.50
2005-08-19	1,960	1,968	1,921	1,944	24,400	972
2005-08-18	1,980	1,988	1,960	1,975	21,600	987.50
2005-08-17	1,920	1,990	1,917	1,980	59,100	990
2005-08-16	1,953	1,953	1,912	1,942	7,300	971
2005-08-15	1,957	1,970	1,930	1,964	29,500	982
2005-08-12	1,907	1,964	1,900	1,957	39,000	978.50
2005-08-11	1,916	1,924	1,889	1,913	18,900	956.50
2005-08-10	1,870	1,910	1,870	1,909	22,000	954.50
2005-08-09	1,826	1,864	1,826	1,862	12,000	931
2005-08-08	1,831	1,831	1,800	1,830	19,500	915
2005-08-05	1,859	1,860	1,830	1,842	29,200	921
2005-08-04	1,891	1,899	1,860	1,880	33,000	940
2005-08-03	1,892	1,910	1,891	1,905	24,800	952.50
2005-08-02	1,905	1,915	1,896	1,915	38,300	957.50
2005-08-01	1,920	1,928	1,902	1,919	11,900	959.50
2005-07-29	1,916	1,938	1,910	1,936	7,000	968
2005-07-28	1,900	1,969	1,900	1,956	20,300	978
2005-07-27	1,939	1,939	1,913	1,915	57,300	957.50
2005-07-26	1,975	1,975	1,930	1,969	20,700	984.50
2005-07-25	1,941	2,000	1,940	1,965	29,600	982.50
2005-07-22	1,948	1,966	1,948	1,966	18,400	983
2005-07-21	1,990	1,990	1,953	1,953	21,500	976.50
2005-07-20	2,015	2,015	1,950	1,995	17,700	997.50
2005-07-19	1,989	2,035	1,983	2,015	98,500	1,007.50
2005-07-15	1,963	1,980	1,952	1,976	34,400	988
2005-07-14	1,920	1,955	1,920	1,952	29,600	976
2005-07-13	1,883	1,938	1,882	1,919	38,600	959.50
2005-07-12	1,891	1,895	1,877	1,880	24,400	940
2005-07-11	1,900	1,901	1,880	1,888	44,100	944
2005-07-08	1,897	1,910	1,883	1,900	14,300	950
2005-07-07	1,927	1,935	1,898	1,902	16,200	951
2005-07-06	1,952	1,956	1,931	1,931	17,700	965.50
2005-07-05	1,959	1,960	1,940	1,950	11,900	975
2005-07-04	1,950	1,955	1,936	1,949	8,100	974.50
2005-07-01	1,941	1,957	1,939	1,955	21,500	977.50
2005-06-30	1,934	1,960	1,934	1,960	15,600	980
2005-06-29	1,972	1,972	1,943	1,962	18,300	981
2005-06-28	1,939	1,965	1,912	1,965	30,300	982.50
2005-06-27	1,930	1,943	1,915	1,939	13,900	969.50
2005-06-24	1,939	1,948	1,931	1,940	7,500	970
2005-06-23	1,967	1,967	1,945	1,949	11,300	974.50
2005-06-22	1,977	1,979	1,965	1,978	11,500	989
2005-06-21	1,980	1,988	1,970	1,983	21,700	991.50
2005-06-20	2,000	2,005	1,989	1,995	10,900	997.50
2005-06-17	1,998	2,000	1,978	1,997	26,000	998.50
2005-06-16	1,970	2,005	1,970	1,999	22,300	999.50
2005-06-15	1,945	1,999	1,933	1,974	35,000	987
2005-06-14	1,949	1,949	1,930	1,944	15,300	972
2005-06-13	1,940	1,958	1,940	1,953	9,400	976.50
2005-06-10	1,928	1,960	1,928	1,957	21,200	978.50
2005-06-09	1,970	1,970	1,920	1,955	22,400	977.50
2005-06-08	1,988	1,988	1,950	1,979	18,700	989.50
2005-06-07	1,993	1,997	1,975	1,990	26,300	995
2005-06-06	1,977	1,990	1,960	1,989	14,600	994.50
2005-06-03	1,981	2,000	1,975	1,995	19,200	997.50
2005-06-02	1,995	2,000	1,975	1,993	14,000	996.50
2005-06-01	1,998	2,025	1,970	1,988	16,000	994
2005-05-31	1,896	2,030	1,895	2,030	40,400	1,015
2005-05-30	1,860	1,895	1,851	1,895	26,600	947.50
2005-05-27	1,885	1,885	1,850	1,867	35,200	933.50
2005-05-26	1,910	1,910	1,880	1,898	22,200	949
2005-05-25	1,920	1,929	1,884	1,911	33,100	955.50
2005-05-24	1,931	1,970	1,921	1,940	21,900	970
2005-05-23	1,978	1,978	1,920	1,960	35,900	980
2005-05-20	2,010	2,030	1,981	2,000	33,200	1,000
2005-05-19	1,990	2,030	1,990	2,030	25,100	1,015
2005-05-18	1,990	2,005	1,972	2,000	28,600	1,000
2005-05-17	2,090	2,100	1,956	2,030	75,400	1,015
2005-05-16	2,085	2,105	2,070	2,100	34,200	1,050
2005-05-13	2,140	2,145	2,065	2,135	73,100	1,067.50
2005-05-12	2,170	2,170	2,135	2,160	32,900	1,080
2005-05-11	2,160	2,190	2,130	2,140	64,700	1,070
2005-05-10	2,090	2,150	2,090	2,135	55,800	1,067.50
2005-05-09	2,080	2,100	2,070	2,085	40,000	1,042.50
2005-05-06	2,115	2,145	2,100	2,100	54,500	1,050
2005-05-02	2,120	2,130	2,100	2,125	39,800	1,062.50
2005-04-28	2,140	2,150	2,070	2,150	61,200	1,075
2005-04-27	2,220	2,220	2,120	2,145	138,600	1,072.50
2005-04-26	2,245	2,280	2,215	2,260	266,400	1,130
2005-04-25	2,150	2,250	2,105	2,215	272,900	1,107.50
2005-04-22	2,095	2,095	2,055	2,090	121,100	1,045
2005-04-21	2,000	2,050	1,990	2,050	49,100	1,025
2005-04-20	2,020	2,125	2,000	2,000	150,400	1,000
2005-04-19	1,948	1,995	1,948	1,995	46,600	997.50
2005-04-18	1,950	1,978	1,937	1,978	39,100	989
2005-04-15	1,921	1,976	1,921	1,966	26,300	983
2005-04-14	1,993	1,993	1,956	1,977	19,300	988.50
2005-04-13	1,985	1,992	1,973	1,973	27,000	986.50
2005-04-12	1,990	1,994	1,973	1,973	19,000	986.50
2005-04-11	1,994	1,994	1,973	1,992	50,300	996
2005-04-08	1,985	1,995	1,966	1,994	73,700	997
2005-04-07	1,970	1,970	1,942	1,957	27,700	978.50
2005-04-06	1,985	1,990	1,975	1,977	42,300	988.50
2005-04-05	1,988	1,994	1,980	1,981	78,100	990.50
2005-04-04	1,995	1,995	1,930	1,980	82,300	990
2005-04-01	1,907	1,910	1,900	1,905	11,100	952.50
2005-03-31	1,917	1,917	1,899	1,917	12,000	958.50
2005-03-30	1,921	1,940	1,898	1,913	18,600	956.50
2005-03-29	1,935	1,935	1,901	1,923	18,400	961.50
2005-03-28	1,967	1,967	1,910	1,945	19,200	972.50
2005-03-25	1,988	1,999	1,960	1,969	59,100	984.50
2005-03-24	1,983	1,983	1,950	1,969	48,600	984.50
2005-03-23	1,917	1,979	1,917	1,972	48,600	986
2005-03-22	1,887	1,918	1,885	1,914	23,500	957
2005-03-18	1,871	1,887	1,871	1,885	13,600	942.50
2005-03-17	1,873	1,876	1,862	1,875	14,800	937.50
2005-03-16	1,867	1,882	1,862	1,867	17,800	933.50
2005-03-15	1,870	1,879	1,868	1,869	16,800	934.50
2005-03-14	1,881	1,881	1,870	1,875	11,900	937.50
2005-03-11	1,900	1,903	1,876	1,890	10,500	945
2005-03-10	1,876	1,905	1,870	1,898	20,300	949
2005-03-09	1,866	1,877	1,865	1,877	6,100	938.50
2005-03-08	1,883	1,883	1,860	1,875	26,200	937.50
2005-03-07	1,900	1,900	1,882	1,883	15,600	941.50
2005-03-04	1,910	1,910	1,880	1,881	26,300	940.50
2005-03-03	1,922	1,925	1,905	1,910	12,600	955
2005-03-02	1,931	1,935	1,910	1,930	15,700	965
2005-03-01	1,945	1,945	1,930	1,930	20,300	965
2005-02-28	1,945	1,949	1,939	1,949	14,400	974.50
2005-02-25	1,930	1,950	1,930	1,945	29,200	972.50
2005-02-24	1,931	1,931	1,912	1,926	25,200	963
2005-02-23	1,890	1,900	1,880	1,900	12,400	950
2005-02-22	1,888	1,900	1,888	1,898	25,200	949
2005-02-21	1,870	1,889	1,865	1,888	21,400	944
2005-02-18	1,890	1,890	1,860	1,889	29,900	944.50
2005-02-17	1,900	1,910	1,890	1,910	30,800	955
2005-02-16	1,916	1,920	1,900	1,919	24,600	959.50
2005-02-15	1,930	1,930	1,920	1,920	11,500	960
2005-02-14	1,925	1,940	1,921	1,930	16,300	965
2005-02-10	1,935	1,935	1,912	1,923	23,700	961.50
2005-02-09	1,941	1,944	1,935	1,935	29,500	967.50
2005-02-08	1,963	1,969	1,944	1,949	7,700	974.50
2005-02-07	1,960	1,970	1,937	1,963	34,400	981.50
2005-02-04	1,953	1,953	1,931	1,932	17,500	966
2005-02-03	1,963	1,975	1,956	1,956	22,500	978
2005-02-02	1,973	1,974	1,961	1,970	12,500	985
2005-02-01	1,964	1,974	1,958	1,967	11,600	983.50
2005-01-31	1,977	1,983	1,951	1,963	12,200	981.50
2005-01-28	1,984	1,984	1,965	1,977	18,300	988.50
2005-01-27	1,989	1,990	1,980	1,981	14,200	990.50
2005-01-26	1,997	1,997	1,984	1,988	44,700	994
2005-01-25	1,985	1,987	1,970	1,984	21,800	992
2005-01-24	1,961	1,990	1,961	1,984	13,000	992
2005-01-21	1,980	1,980	1,951	1,980	24,600	990
2005-01-20	1,985	1,990	1,971	1,984	15,400	992
2005-01-19	2,000	2,000	1,983	1,990	42,900	995
2005-01-18	1,997	1,997	1,981	1,993	29,800	996.50
2005-01-17	2,000	2,000	1,990	1,996	55,900	998
2005-01-14	1,990	2,000	1,990	1,991	47,500	995.50
2005-01-13	2,000	2,000	1,993	1,995	32,500	997.50
2005-01-12	1,997	2,005	1,996	2,000	43,600	1,000
2005-01-11	1,998	2,000	1,992	1,998	28,600	999
2005-01-07	2,005	2,005	1,990	1,999	24,300	999.50
2005-01-06	1,986	2,010	1,986	2,005	29,900	1,002.50
2005-01-05	2,000	2,000	1,970	2,000	28,600	1,000
2005-01-04	1,990	2,005	1,989	2,005	21,200	1,002.50

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