4726 SBテクノロジー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 527 | 527 | 517 | 523 | 5,300 | 261.50 |
| 2008-12-29 | 515 | 525 | 515 | 519 | 8,300 | 259.50 |
| 2008-12-26 | 515 | 519 | 512 | 512 | 8,200 | 256 |
| 2008-12-25 | 510 | 517 | 500 | 511 | 13,000 | 255.50 |
| 2008-12-24 | 517 | 518 | 507 | 518 | 10,600 | 259 |
| 2008-12-22 | 538 | 538 | 522 | 527 | 12,200 | 263.50 |
| 2008-12-19 | 552 | 552 | 540 | 540 | 13,100 | 270 |
| 2008-12-18 | 519 | 557 | 518 | 551 | 17,300 | 275.50 |
| 2008-12-17 | 506 | 518 | 504 | 518 | 27,000 | 259 |
| 2008-12-16 | 502 | 509 | 502 | 508 | 17,000 | 254 |
| 2008-12-15 | 500 | 504 | 500 | 502 | 19,200 | 251 |
| 2008-12-12 | 504 | 504 | 500 | 501 | 18,000 | 250.50 |
| 2008-12-11 | 503 | 504 | 502 | 504 | 11,700 | 252 |
| 2008-12-10 | 505 | 505 | 501 | 505 | 13,300 | 252.50 |
| 2008-12-09 | 506 | 509 | 501 | 505 | 15,200 | 252.50 |
| 2008-12-08 | 500 | 505 | 500 | 505 | 14,900 | 252.50 |
| 2008-12-05 | 501 | 502 | 498 | 500 | 10,000 | 250 |
| 2008-12-04 | 502 | 504 | 500 | 502 | 15,500 | 251 |
| 2008-12-03 | 500 | 510 | 497 | 502 | 21,600 | 251 |
| 2008-12-02 | 496 | 500 | 492 | 500 | 13,400 | 250 |
| 2008-12-01 | 501 | 509 | 498 | 502 | 19,100 | 251 |
| 2008-11-28 | 500 | 505 | 500 | 501 | 14,100 | 250.50 |
| 2008-11-27 | 500 | 503 | 499 | 502 | 8,900 | 251 |
| 2008-11-26 | 500 | 504 | 500 | 500 | 8,900 | 250 |
| 2008-11-25 | 499 | 507 | 498 | 500 | 20,600 | 250 |
| 2008-11-21 | 489 | 507 | 470 | 507 | 29,100 | 253.50 |
| 2008-11-20 | 502 | 506 | 490 | 492 | 41,300 | 246 |
| 2008-11-19 | 502 | 508 | 501 | 503 | 11,600 | 251.50 |
| 2008-11-18 | 503 | 506 | 499 | 501 | 19,200 | 250.50 |
| 2008-11-17 | 498 | 517 | 497 | 504 | 15,200 | 252 |
| 2008-11-14 | 500 | 533 | 500 | 507 | 19,300 | 253.50 |
| 2008-11-13 | 496 | 500 | 485 | 496 | 28,600 | 248 |
| 2008-11-12 | 502 | 522 | 491 | 499 | 21,900 | 249.50 |
| 2008-11-11 | 500 | 525 | 495 | 502 | 18,600 | 251 |
| 2008-11-10 | 513 | 524 | 495 | 504 | 25,500 | 252 |
| 2008-11-07 | 499 | 520 | 475 | 520 | 40,000 | 260 |
| 2008-11-06 | 511 | 511 | 482 | 506 | 61,200 | 253 |
| 2008-11-05 | 525 | 540 | 510 | 518 | 56,300 | 259 |
| 2008-11-04 | 509 | 518 | 489 | 518 | 41,800 | 259 |
| 2008-10-31 | 510 | 520 | 475 | 490 | 68,100 | 245 |
| 2008-10-30 | 443 | 495 | 443 | 492 | 69,100 | 246 |
| 2008-10-29 | 455 | 457 | 435 | 438 | 44,800 | 219 |
| 2008-10-28 | 421 | 422 | 400 | 420 | 30,400 | 210 |
| 2008-10-27 | 460 | 460 | 405 | 421 | 14,400 | 210.50 |
| 2008-10-24 | 471 | 475 | 445 | 460 | 17,800 | 230 |
| 2008-10-23 | 462 | 466 | 450 | 466 | 15,600 | 233 |
| 2008-10-22 | 500 | 504 | 491 | 492 | 14,700 | 246 |
| 2008-10-21 | 520 | 521 | 499 | 502 | 34,500 | 251 |
| 2008-10-20 | 518 | 518 | 499 | 500 | 22,500 | 250 |
| 2008-10-17 | 509 | 519 | 503 | 508 | 13,200 | 254 |
| 2008-10-16 | 496 | 528 | 496 | 504 | 10,400 | 252 |
| 2008-10-15 | 569 | 578 | 541 | 554 | 7,100 | 277 |
| 2008-10-14 | 590 | 590 | 562 | 568 | 12,000 | 284 |
| 2008-10-10 | 495 | 523 | 490 | 500 | 22,400 | 250 |
| 2008-10-09 | 527 | 574 | 527 | 565 | 16,800 | 282.50 |
| 2008-10-08 | 588 | 599 | 573 | 577 | 19,300 | 288.50 |
| 2008-10-07 | 578 | 611 | 575 | 608 | 19,800 | 304 |
| 2008-10-06 | 612 | 612 | 602 | 605 | 9,800 | 302.50 |
| 2008-10-03 | 605 | 622 | 605 | 620 | 6,400 | 310 |
| 2008-10-02 | 620 | 622 | 610 | 614 | 7,000 | 307 |
| 2008-10-01 | 621 | 621 | 603 | 610 | 3,700 | 305 |
| 2008-09-30 | 578 | 617 | 568 | 601 | 7,500 | 300.50 |
| 2008-09-29 | 627 | 641 | 627 | 638 | 6,000 | 319 |
| 2008-09-26 | 649 | 649 | 632 | 637 | 11,100 | 318.50 |
| 2008-09-25 | 659 | 659 | 635 | 640 | 19,400 | 320 |
| 2008-09-24 | 669 | 669 | 652 | 663 | 11,800 | 331.50 |
| 2008-09-22 | 673 | 699 | 672 | 672 | 12,800 | 336 |
| 2008-09-19 | 651 | 660 | 639 | 653 | 40,500 | 326.50 |
| 2008-09-18 | 666 | 666 | 619 | 641 | 51,300 | 320.50 |
| 2008-09-17 | 675 | 691 | 635 | 674 | 23,700 | 337 |
| 2008-09-16 | 660 | 684 | 660 | 673 | 10,400 | 336.50 |
| 2008-09-12 | 710 | 712 | 695 | 700 | 18,900 | 350 |
| 2008-09-11 | 710 | 710 | 697 | 701 | 18,400 | 350.50 |
| 2008-09-10 | 704 | 710 | 680 | 705 | 14,600 | 352.50 |
| 2008-09-09 | 714 | 720 | 700 | 704 | 10,600 | 352 |
| 2008-09-08 | 706 | 717 | 706 | 711 | 11,900 | 355.50 |
| 2008-09-05 | 690 | 698 | 685 | 696 | 9,600 | 348 |
| 2008-09-04 | 696 | 712 | 696 | 700 | 7,800 | 350 |
| 2008-09-03 | 715 | 720 | 706 | 706 | 13,500 | 353 |
| 2008-09-02 | 740 | 743 | 724 | 725 | 6,500 | 362.50 |
| 2008-09-01 | 743 | 746 | 739 | 740 | 17,800 | 370 |
| 2008-08-29 | 742 | 747 | 742 | 746 | 11,700 | 373 |
| 2008-08-28 | 741 | 743 | 740 | 742 | 4,000 | 371 |
| 2008-08-27 | 744 | 744 | 738 | 741 | 4,100 | 370.50 |
| 2008-08-26 | 749 | 749 | 739 | 745 | 7,600 | 372.50 |
| 2008-08-25 | 745 | 749 | 742 | 749 | 6,400 | 374.50 |
| 2008-08-22 | 741 | 745 | 740 | 745 | 6,200 | 372.50 |
| 2008-08-21 | 745 | 745 | 737 | 740 | 3,800 | 370 |
| 2008-08-20 | 737 | 745 | 732 | 745 | 6,500 | 372.50 |
| 2008-08-19 | 741 | 741 | 734 | 737 | 5,900 | 368.50 |
| 2008-08-18 | 744 | 747 | 734 | 741 | 8,600 | 370.50 |
| 2008-08-15 | 740 | 744 | 739 | 744 | 5,100 | 372 |
| 2008-08-14 | 743 | 743 | 734 | 740 | 6,300 | 370 |
| 2008-08-13 | 748 | 748 | 741 | 743 | 6,100 | 371.50 |
| 2008-08-12 | 747 | 750 | 746 | 748 | 7,300 | 374 |
| 2008-08-11 | 741 | 749 | 740 | 747 | 7,300 | 373.50 |
| 2008-08-08 | 742 | 742 | 734 | 739 | 6,100 | 369.50 |
| 2008-08-07 | 740 | 747 | 739 | 742 | 6,200 | 371 |
| 2008-08-06 | 727 | 748 | 726 | 740 | 12,000 | 370 |
| 2008-08-05 | 719 | 739 | 719 | 723 | 8,900 | 361.50 |
| 2008-08-04 | 717 | 728 | 714 | 716 | 10,900 | 358 |
| 2008-08-01 | 750 | 753 | 736 | 737 | 10,300 | 368.50 |
| 2008-07-31 | 726 | 750 | 722 | 750 | 9,300 | 375 |
| 2008-07-30 | 730 | 730 | 714 | 727 | 7,500 | 363.50 |
| 2008-07-29 | 710 | 720 | 703 | 720 | 10,000 | 360 |
| 2008-07-28 | 727 | 727 | 719 | 720 | 1,500 | 360 |
| 2008-07-25 | 737 | 737 | 724 | 730 | 5,600 | 365 |
| 2008-07-24 | 734 | 745 | 734 | 741 | 5,400 | 370.50 |
| 2008-07-23 | 721 | 743 | 721 | 731 | 11,400 | 365.50 |
| 2008-07-22 | 712 | 721 | 707 | 721 | 11,900 | 360.50 |
| 2008-07-18 | 704 | 715 | 700 | 702 | 3,900 | 351 |
| 2008-07-17 | 693 | 710 | 693 | 705 | 8,700 | 352.50 |
| 2008-07-16 | 705 | 705 | 699 | 703 | 4,300 | 351.50 |
| 2008-07-15 | 716 | 716 | 685 | 702 | 13,400 | 351 |
| 2008-07-14 | 720 | 726 | 716 | 716 | 10,400 | 358 |
| 2008-07-11 | 725 | 725 | 720 | 720 | 9,200 | 360 |
| 2008-07-10 | 725 | 728 | 721 | 721 | 3,100 | 360.50 |
| 2008-07-09 | 725 | 749 | 725 | 726 | 4,400 | 363 |
| 2008-07-08 | 730 | 735 | 721 | 721 | 4,900 | 360.50 |
| 2008-07-07 | 728 | 746 | 722 | 740 | 7,600 | 370 |
| 2008-07-04 | 752 | 752 | 732 | 736 | 6,100 | 368 |
| 2008-07-03 | 751 | 754 | 730 | 752 | 15,400 | 376 |
| 2008-07-02 | 760 | 764 | 746 | 761 | 8,300 | 380.50 |
| 2008-07-01 | 771 | 771 | 765 | 765 | 4,700 | 382.50 |
| 2008-06-30 | 774 | 778 | 768 | 771 | 4,000 | 385.50 |
| 2008-06-27 | 783 | 793 | 771 | 775 | 15,200 | 387.50 |
| 2008-06-26 | 801 | 802 | 791 | 793 | 3,500 | 396.50 |
| 2008-06-25 | 794 | 810 | 788 | 802 | 17,600 | 401 |
| 2008-06-24 | 796 | 804 | 776 | 794 | 8,400 | 397 |
| 2008-06-23 | 790 | 803 | 776 | 796 | 10,700 | 398 |
| 2008-06-20 | 800 | 806 | 790 | 792 | 14,300 | 396 |
| 2008-06-19 | 820 | 820 | 800 | 806 | 10,300 | 403 |
| 2008-06-18 | 819 | 827 | 810 | 820 | 16,100 | 410 |
| 2008-06-17 | 810 | 825 | 810 | 819 | 16,700 | 409.50 |
| 2008-06-16 | 805 | 839 | 805 | 815 | 14,600 | 407.50 |
| 2008-06-13 | 822 | 825 | 800 | 805 | 19,100 | 402.50 |
| 2008-06-12 | 828 | 849 | 825 | 832 | 22,500 | 416 |
| 2008-06-11 | 830 | 835 | 825 | 825 | 9,400 | 412.50 |
| 2008-06-10 | 831 | 840 | 830 | 830 | 14,700 | 415 |
| 2008-06-09 | 821 | 837 | 820 | 831 | 9,300 | 415.50 |
| 2008-06-06 | 847 | 848 | 837 | 837 | 13,000 | 418.50 |
| 2008-06-05 | 830 | 841 | 826 | 837 | 21,100 | 418.50 |
| 2008-06-04 | 818 | 825 | 817 | 824 | 8,700 | 412 |
| 2008-06-03 | 832 | 835 | 815 | 817 | 18,400 | 408.50 |
| 2008-06-02 | 807 | 825 | 806 | 822 | 13,700 | 411 |
| 2008-05-30 | 810 | 818 | 806 | 813 | 23,900 | 406.50 |
| 2008-05-29 | 800 | 815 | 800 | 809 | 23,800 | 404.50 |
| 2008-05-28 | 803 | 813 | 801 | 801 | 15,000 | 400.50 |
| 2008-05-27 | 800 | 815 | 793 | 803 | 18,400 | 401.50 |
| 2008-05-26 | 815 | 815 | 782 | 798 | 16,000 | 399 |
| 2008-05-23 | 827 | 834 | 815 | 817 | 29,800 | 408.50 |
| 2008-05-22 | 836 | 842 | 813 | 826 | 37,300 | 413 |
| 2008-05-21 | 821 | 857 | 820 | 836 | 43,400 | 418 |
| 2008-05-20 | 801 | 824 | 798 | 821 | 34,500 | 410.50 |
| 2008-05-19 | 781 | 810 | 781 | 801 | 26,700 | 400.50 |
| 2008-05-16 | 781 | 792 | 760 | 781 | 31,200 | 390.50 |
| 2008-05-15 | 784 | 795 | 780 | 780 | 31,000 | 390 |
| 2008-05-14 | 752 | 780 | 748 | 776 | 50,100 | 388 |
| 2008-05-13 | 744 | 756 | 732 | 752 | 21,900 | 376 |
| 2008-05-12 | 738 | 748 | 729 | 742 | 21,900 | 371 |
| 2008-05-09 | 750 | 759 | 740 | 740 | 23,100 | 370 |
| 2008-05-08 | 742 | 752 | 742 | 748 | 23,900 | 374 |
| 2008-05-07 | 744 | 753 | 740 | 740 | 20,400 | 370 |
| 2008-05-02 | 732 | 739 | 729 | 734 | 16,500 | 367 |
| 2008-05-01 | 733 | 738 | 720 | 730 | 23,500 | 365 |
| 2008-04-30 | 761 | 761 | 737 | 742 | 33,200 | 371 |
| 2008-04-28 | 730 | 733 | 708 | 721 | 165,400 | 360.50 |
| 2008-04-25 | 709 | 720 | 680 | 712 | 36,700 | 356 |
| 2008-04-24 | 716 | 716 | 704 | 709 | 14,600 | 354.50 |
| 2008-04-23 | 723 | 723 | 707 | 715 | 16,200 | 357.50 |
| 2008-04-22 | 737 | 737 | 717 | 720 | 13,800 | 360 |
| 2008-04-21 | 747 | 749 | 735 | 737 | 11,500 | 368.50 |
| 2008-04-18 | 725 | 734 | 710 | 729 | 5,800 | 364.50 |
| 2008-04-17 | 717 | 724 | 710 | 722 | 7,400 | 361 |
| 2008-04-16 | 716 | 718 | 703 | 710 | 4,700 | 355 |
| 2008-04-15 | 721 | 729 | 710 | 715 | 6,700 | 357.50 |
| 2008-04-14 | 742 | 742 | 717 | 721 | 11,100 | 360.50 |
| 2008-04-11 | 753 | 753 | 738 | 749 | 4,900 | 374.50 |
| 2008-04-10 | 765 | 767 | 739 | 753 | 12,200 | 376.50 |
| 2008-04-09 | 788 | 796 | 765 | 775 | 6,200 | 387.50 |
| 2008-04-08 | 800 | 800 | 790 | 790 | 3,300 | 395 |
| 2008-04-07 | 805 | 805 | 795 | 803 | 2,700 | 401.50 |
| 2008-04-04 | 800 | 804 | 785 | 804 | 2,300 | 402 |
| 2008-04-03 | 814 | 814 | 783 | 805 | 7,500 | 402.50 |
| 2008-04-02 | 806 | 814 | 801 | 814 | 4,400 | 407 |
| 2008-04-01 | 789 | 807 | 785 | 805 | 4,100 | 402.50 |
| 2008-03-31 | 804 | 807 | 784 | 785 | 2,100 | 392.50 |
| 2008-03-28 | 793 | 819 | 793 | 804 | 7,100 | 402 |
| 2008-03-27 | 803 | 819 | 789 | 792 | 6,900 | 396 |
| 2008-03-26 | 810 | 823 | 785 | 822 | 5,000 | 411 |
| 2008-03-25 | 802 | 839 | 800 | 824 | 6,600 | 412 |
| 2008-03-24 | 810 | 810 | 793 | 800 | 4,200 | 400 |
| 2008-03-21 | 803 | 816 | 790 | 806 | 15,000 | 403 |
| 2008-03-19 | 804 | 840 | 800 | 813 | 8,900 | 406.50 |
| 2008-03-18 | 765 | 803 | 765 | 803 | 5,300 | 401.50 |
| 2008-03-17 | 801 | 801 | 781 | 785 | 4,300 | 392.50 |
| 2008-03-14 | 852 | 860 | 811 | 819 | 13,300 | 409.50 |
| 2008-03-13 | 853 | 854 | 830 | 842 | 10,100 | 421 |
| 2008-03-12 | 889 | 889 | 851 | 853 | 9,200 | 426.50 |
| 2008-03-11 | 841 | 850 | 826 | 849 | 9,700 | 424.50 |
| 2008-03-10 | 872 | 872 | 830 | 849 | 9,500 | 424.50 |
| 2008-03-07 | 880 | 880 | 845 | 872 | 8,000 | 436 |
| 2008-03-06 | 858 | 883 | 858 | 880 | 11,800 | 440 |
| 2008-03-05 | 860 | 863 | 852 | 855 | 6,400 | 427.50 |
| 2008-03-04 | 861 | 869 | 850 | 860 | 9,000 | 430 |
| 2008-03-03 | 877 | 877 | 853 | 860 | 9,000 | 430 |
| 2008-02-29 | 893 | 893 | 876 | 879 | 6,500 | 439.50 |
| 2008-02-28 | 880 | 906 | 880 | 896 | 8,800 | 448 |
| 2008-02-27 | 898 | 900 | 871 | 880 | 10,800 | 440 |
| 2008-02-26 | 920 | 920 | 895 | 895 | 12,300 | 447.50 |
| 2008-02-25 | 888 | 919 | 888 | 901 | 7,800 | 450.50 |
| 2008-02-22 | 890 | 890 | 876 | 888 | 8,600 | 444 |
| 2008-02-21 | 884 | 920 | 884 | 897 | 13,500 | 448.50 |
| 2008-02-20 | 912 | 913 | 882 | 884 | 7,900 | 442 |
| 2008-02-19 | 916 | 926 | 913 | 913 | 10,900 | 456.50 |
| 2008-02-18 | 893 | 927 | 893 | 926 | 11,200 | 463 |
| 2008-02-15 | 874 | 890 | 865 | 883 | 11,300 | 441.50 |
| 2008-02-14 | 850 | 872 | 845 | 870 | 10,100 | 435 |
| 2008-02-13 | 827 | 850 | 827 | 832 | 10,500 | 416 |
| 2008-02-12 | 826 | 848 | 826 | 826 | 11,100 | 413 |
| 2008-02-08 | 808 | 845 | 808 | 826 | 10,800 | 413 |
| 2008-02-07 | 805 | 807 | 788 | 801 | 9,200 | 400.50 |
| 2008-02-06 | 794 | 818 | 780 | 805 | 19,100 | 402.50 |
| 2008-02-05 | 895 | 898 | 825 | 844 | 38,500 | 422 |
| 2008-02-04 | 875 | 875 | 846 | 875 | 38,600 | 437.50 |
| 2008-02-01 | 770 | 776 | 768 | 775 | 6,200 | 387.50 |
| 2008-01-31 | 744 | 762 | 740 | 762 | 11,400 | 381 |
| 2008-01-30 | 748 | 765 | 745 | 745 | 6,900 | 372.50 |
| 2008-01-29 | 736 | 757 | 736 | 746 | 9,100 | 373 |
| 2008-01-28 | 748 | 749 | 729 | 730 | 19,700 | 365 |
| 2008-01-25 | 709 | 755 | 709 | 747 | 9,800 | 373.50 |
| 2008-01-24 | 705 | 715 | 704 | 705 | 6,300 | 352.50 |
| 2008-01-23 | 710 | 726 | 680 | 702 | 8,500 | 351 |
| 2008-01-22 | 730 | 730 | 670 | 681 | 23,200 | 340.50 |
| 2008-01-21 | 752 | 760 | 740 | 740 | 8,500 | 370 |
| 2008-01-18 | 740 | 772 | 739 | 767 | 7,700 | 383.50 |
| 2008-01-17 | 748 | 771 | 740 | 760 | 11,300 | 380 |
| 2008-01-16 | 797 | 804 | 741 | 768 | 29,300 | 384 |
| 2008-01-15 | 842 | 849 | 816 | 817 | 15,500 | 408.50 |
| 2008-01-11 | 870 | 870 | 830 | 862 | 15,400 | 431 |
| 2008-01-10 | 878 | 878 | 867 | 871 | 4,800 | 435.50 |
| 2008-01-09 | 857 | 884 | 857 | 883 | 10,100 | 441.50 |
| 2008-01-08 | 876 | 880 | 870 | 877 | 8,600 | 438.50 |
| 2008-01-07 | 885 | 892 | 881 | 881 | 11,500 | 440.50 |
| 2008-01-04 | 947 | 947 | 906 | 907 | 5,800 | 453.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
