4726 SBテクノロジー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 730 | 730 | 715 | 715 | 5,300 | 357.50 |
| 2009-12-29 | 732 | 732 | 719 | 720 | 2,500 | 360 |
| 2009-12-28 | 701 | 730 | 681 | 729 | 7,100 | 364.50 |
| 2009-12-25 | 705 | 711 | 705 | 711 | 5,000 | 355.50 |
| 2009-12-24 | 698 | 700 | 696 | 700 | 3,400 | 350 |
| 2009-12-22 | 695 | 700 | 693 | 697 | 7,400 | 348.50 |
| 2009-12-21 | 689 | 693 | 685 | 690 | 2,900 | 345 |
| 2009-12-18 | 689 | 691 | 680 | 691 | 8,900 | 345.50 |
| 2009-12-17 | 688 | 691 | 670 | 679 | 4,300 | 339.50 |
| 2009-12-16 | 662 | 690 | 662 | 690 | 5,400 | 345 |
| 2009-12-15 | 666 | 680 | 655 | 680 | 6,500 | 340 |
| 2009-12-14 | 639 | 666 | 639 | 666 | 9,000 | 333 |
| 2009-12-11 | 635 | 637 | 627 | 637 | 8,600 | 318.50 |
| 2009-12-10 | 611 | 625 | 610 | 615 | 4,400 | 307.50 |
| 2009-12-09 | 626 | 626 | 612 | 616 | 2,000 | 308 |
| 2009-12-08 | 617 | 627 | 617 | 621 | 2,800 | 310.50 |
| 2009-12-07 | 624 | 624 | 607 | 617 | 3,800 | 308.50 |
| 2009-12-04 | 627 | 627 | 612 | 614 | 2,800 | 307 |
| 2009-12-03 | 614 | 628 | 613 | 617 | 4,900 | 308.50 |
| 2009-12-02 | 596 | 627 | 596 | 605 | 9,600 | 302.50 |
| 2009-12-01 | 567 | 596 | 567 | 595 | 8,700 | 297.50 |
| 2009-11-30 | 550 | 568 | 550 | 567 | 6,300 | 283.50 |
| 2009-11-27 | 554 | 557 | 547 | 554 | 2,200 | 277 |
| 2009-11-26 | 543 | 559 | 542 | 555 | 2,200 | 277.50 |
| 2009-11-25 | 544 | 549 | 543 | 549 | 2,200 | 274.50 |
| 2009-11-24 | 560 | 560 | 544 | 544 | 2,500 | 272 |
| 2009-11-20 | 540 | 570 | 540 | 561 | 5,800 | 280.50 |
| 2009-11-19 | 585 | 598 | 568 | 570 | 7,500 | 285 |
| 2009-11-18 | 610 | 616 | 600 | 605 | 6,600 | 302.50 |
| 2009-11-17 | 617 | 628 | 607 | 628 | 6,800 | 314 |
| 2009-11-16 | 621 | 621 | 613 | 613 | 3,500 | 306.50 |
| 2009-11-13 | 628 | 628 | 622 | 622 | 2,200 | 311 |
| 2009-11-12 | 625 | 628 | 624 | 627 | 2,800 | 313.50 |
| 2009-11-11 | 638 | 638 | 634 | 634 | 1,500 | 317 |
| 2009-11-10 | 635 | 639 | 629 | 629 | 3,500 | 314.50 |
| 2009-11-09 | 643 | 643 | 632 | 632 | 2,600 | 316 |
| 2009-11-06 | 638 | 641 | 638 | 640 | 3,700 | 320 |
| 2009-11-05 | 630 | 645 | 621 | 645 | 4,200 | 322.50 |
| 2009-11-04 | 626 | 638 | 626 | 638 | 4,700 | 319 |
| 2009-11-02 | 640 | 644 | 640 | 644 | 1,700 | 322 |
| 2009-10-30 | 640 | 646 | 638 | 640 | 4,900 | 320 |
| 2009-10-29 | 625 | 646 | 621 | 639 | 12,400 | 319.50 |
| 2009-10-28 | 649 | 649 | 631 | 635 | 7,000 | 317.50 |
| 2009-10-27 | 647 | 657 | 634 | 643 | 5,400 | 321.50 |
| 2009-10-26 | 656 | 659 | 652 | 652 | 5,500 | 326 |
| 2009-10-23 | 659 | 659 | 651 | 656 | 4,200 | 328 |
| 2009-10-22 | 660 | 660 | 652 | 658 | 4,600 | 329 |
| 2009-10-21 | 657 | 659 | 653 | 658 | 3,700 | 329 |
| 2009-10-20 | 663 | 665 | 653 | 660 | 4,500 | 330 |
| 2009-10-19 | 669 | 669 | 654 | 661 | 6,100 | 330.50 |
| 2009-10-16 | 655 | 655 | 646 | 650 | 1,600 | 325 |
| 2009-10-15 | 653 | 659 | 647 | 652 | 3,500 | 326 |
| 2009-10-14 | 652 | 653 | 630 | 647 | 4,000 | 323.50 |
| 2009-10-13 | 651 | 656 | 647 | 654 | 3,700 | 327 |
| 2009-10-09 | 645 | 659 | 645 | 655 | 4,100 | 327.50 |
| 2009-10-08 | 658 | 658 | 646 | 654 | 3,400 | 327 |
| 2009-10-07 | 631 | 679 | 631 | 649 | 8,000 | 324.50 |
| 2009-10-06 | 646 | 650 | 637 | 650 | 2,900 | 325 |
| 2009-10-05 | 652 | 655 | 646 | 655 | 2,700 | 327.50 |
| 2009-10-02 | 656 | 662 | 641 | 662 | 3,700 | 331 |
| 2009-10-01 | 661 | 671 | 651 | 665 | 4,900 | 332.50 |
| 2009-09-30 | 660 | 669 | 660 | 669 | 1,800 | 334.50 |
| 2009-09-29 | 668 | 672 | 659 | 667 | 4,300 | 333.50 |
| 2009-09-28 | 668 | 675 | 662 | 662 | 6,000 | 331 |
| 2009-09-25 | 666 | 679 | 666 | 667 | 6,700 | 333.50 |
| 2009-09-24 | 672 | 681 | 664 | 676 | 5,200 | 338 |
| 2009-09-18 | 658 | 672 | 658 | 672 | 5,300 | 336 |
| 2009-09-17 | 667 | 667 | 660 | 665 | 4,300 | 332.50 |
| 2009-09-16 | 672 | 678 | 665 | 670 | 5,500 | 335 |
| 2009-09-15 | 678 | 678 | 660 | 672 | 4,700 | 336 |
| 2009-09-14 | 684 | 685 | 681 | 682 | 2,900 | 341 |
| 2009-09-11 | 697 | 697 | 682 | 692 | 8,700 | 346 |
| 2009-09-10 | 695 | 695 | 688 | 692 | 5,300 | 346 |
| 2009-09-09 | 692 | 692 | 676 | 680 | 1,700 | 340 |
| 2009-09-08 | 671 | 693 | 670 | 692 | 8,800 | 346 |
| 2009-09-07 | 681 | 699 | 670 | 680 | 9,300 | 340 |
| 2009-09-04 | 687 | 699 | 685 | 688 | 4,500 | 344 |
| 2009-09-03 | 690 | 703 | 680 | 697 | 4,500 | 348.50 |
| 2009-09-02 | 703 | 703 | 685 | 696 | 6,200 | 348 |
| 2009-09-01 | 700 | 708 | 690 | 708 | 9,900 | 354 |
| 2009-08-31 | 710 | 715 | 703 | 707 | 4,400 | 353.50 |
| 2009-08-28 | 714 | 714 | 707 | 709 | 5,200 | 354.50 |
| 2009-08-27 | 710 | 711 | 702 | 709 | 3,300 | 354.50 |
| 2009-08-26 | 710 | 710 | 703 | 710 | 6,200 | 355 |
| 2009-08-25 | 710 | 719 | 710 | 712 | 2,600 | 356 |
| 2009-08-24 | 718 | 720 | 709 | 712 | 3,100 | 356 |
| 2009-08-21 | 713 | 713 | 699 | 709 | 5,400 | 354.50 |
| 2009-08-20 | 711 | 716 | 690 | 714 | 10,000 | 357 |
| 2009-08-19 | 714 | 716 | 703 | 711 | 6,900 | 355.50 |
| 2009-08-18 | 708 | 716 | 700 | 714 | 4,500 | 357 |
| 2009-08-17 | 722 | 722 | 698 | 711 | 7,900 | 355.50 |
| 2009-08-14 | 710 | 715 | 706 | 715 | 4,100 | 357.50 |
| 2009-08-13 | 707 | 712 | 705 | 711 | 4,100 | 355.50 |
| 2009-08-12 | 705 | 717 | 696 | 712 | 7,500 | 356 |
| 2009-08-11 | 710 | 724 | 702 | 720 | 14,600 | 360 |
| 2009-08-10 | 710 | 721 | 704 | 710 | 7,100 | 355 |
| 2009-08-07 | 710 | 719 | 705 | 709 | 4,800 | 354.50 |
| 2009-08-06 | 724 | 724 | 686 | 705 | 11,700 | 352.50 |
| 2009-08-05 | 715 | 724 | 700 | 724 | 9,600 | 362 |
| 2009-08-04 | 722 | 722 | 711 | 720 | 3,800 | 360 |
| 2009-08-03 | 709 | 710 | 700 | 708 | 5,100 | 354 |
| 2009-07-31 | 730 | 730 | 709 | 709 | 5,000 | 354.50 |
| 2009-07-30 | 730 | 730 | 710 | 721 | 11,600 | 360.50 |
| 2009-07-29 | 720 | 731 | 694 | 729 | 10,400 | 364.50 |
| 2009-07-28 | 763 | 763 | 700 | 726 | 31,200 | 363 |
| 2009-07-27 | 767 | 767 | 741 | 763 | 10,200 | 381.50 |
| 2009-07-24 | 766 | 766 | 749 | 757 | 26,300 | 378.50 |
| 2009-07-23 | 684 | 735 | 684 | 720 | 24,500 | 360 |
| 2009-07-22 | 666 | 675 | 666 | 675 | 3,400 | 337.50 |
| 2009-07-21 | 656 | 670 | 655 | 656 | 8,600 | 328 |
| 2009-07-17 | 667 | 667 | 654 | 655 | 2,300 | 327.50 |
| 2009-07-16 | 661 | 673 | 654 | 654 | 4,400 | 327 |
| 2009-07-15 | 664 | 668 | 650 | 659 | 5,800 | 329.50 |
| 2009-07-14 | 671 | 680 | 651 | 666 | 7,800 | 333 |
| 2009-07-13 | 683 | 695 | 671 | 675 | 5,500 | 337.50 |
| 2009-07-10 | 688 | 688 | 674 | 683 | 7,400 | 341.50 |
| 2009-07-09 | 685 | 699 | 684 | 688 | 9,000 | 344 |
| 2009-07-08 | 724 | 724 | 679 | 684 | 11,900 | 342 |
| 2009-07-07 | 753 | 755 | 693 | 725 | 30,800 | 362.50 |
| 2009-07-06 | 791 | 800 | 729 | 753 | 18,300 | 376.50 |
| 2009-07-03 | 767 | 805 | 767 | 786 | 29,100 | 393 |
| 2009-07-02 | 725 | 790 | 725 | 775 | 34,200 | 387.50 |
| 2009-07-01 | 666 | 738 | 666 | 715 | 22,000 | 357.50 |
| 2009-06-30 | 652 | 670 | 652 | 655 | 3,900 | 327.50 |
| 2009-06-29 | 658 | 661 | 650 | 659 | 4,500 | 329.50 |
| 2009-06-26 | 652 | 663 | 652 | 662 | 4,400 | 331 |
| 2009-06-25 | 630 | 650 | 625 | 642 | 8,900 | 321 |
| 2009-06-24 | 630 | 630 | 620 | 621 | 3,800 | 310.50 |
| 2009-06-23 | 624 | 627 | 618 | 627 | 8,300 | 313.50 |
| 2009-06-22 | 623 | 629 | 621 | 627 | 7,600 | 313.50 |
| 2009-06-19 | 628 | 628 | 621 | 622 | 4,100 | 311 |
| 2009-06-18 | 638 | 638 | 621 | 626 | 3,800 | 313 |
| 2009-06-17 | 622 | 633 | 615 | 630 | 7,500 | 315 |
| 2009-06-16 | 648 | 648 | 625 | 628 | 5,900 | 314 |
| 2009-06-15 | 665 | 670 | 642 | 650 | 9,800 | 325 |
| 2009-06-12 | 625 | 625 | 622 | 625 | 9,200 | 312.50 |
| 2009-06-11 | 620 | 620 | 609 | 615 | 5,400 | 307.50 |
| 2009-06-10 | 609 | 618 | 608 | 618 | 2,600 | 309 |
| 2009-06-09 | 616 | 617 | 607 | 615 | 6,300 | 307.50 |
| 2009-06-08 | 621 | 628 | 614 | 615 | 4,000 | 307.50 |
| 2009-06-05 | 602 | 615 | 602 | 612 | 3,400 | 306 |
| 2009-06-04 | 597 | 609 | 597 | 606 | 2,600 | 303 |
| 2009-06-03 | 615 | 615 | 600 | 601 | 3,800 | 300.50 |
| 2009-06-02 | 617 | 618 | 591 | 607 | 3,300 | 303.50 |
| 2009-06-01 | 593 | 623 | 593 | 613 | 3,900 | 306.50 |
| 2009-05-29 | 603 | 604 | 596 | 598 | 2,400 | 299 |
| 2009-05-28 | 600 | 613 | 593 | 602 | 5,900 | 301 |
| 2009-05-27 | 591 | 624 | 589 | 604 | 24,900 | 302 |
| 2009-05-26 | 578 | 588 | 573 | 584 | 4,500 | 292 |
| 2009-05-25 | 568 | 570 | 567 | 568 | 1,200 | 284 |
| 2009-05-22 | 565 | 570 | 565 | 567 | 1,600 | 283.50 |
| 2009-05-21 | 565 | 566 | 565 | 566 | 500 | 283 |
| 2009-05-20 | 568 | 572 | 564 | 572 | 2,800 | 286 |
| 2009-05-19 | 570 | 572 | 565 | 571 | 2,400 | 285.50 |
| 2009-05-18 | 578 | 586 | 570 | 570 | 3,400 | 285 |
| 2009-05-15 | 585 | 585 | 584 | 584 | 1,200 | 292 |
| 2009-05-14 | 584 | 590 | 583 | 583 | 1,400 | 291.50 |
| 2009-05-13 | 587 | 590 | 587 | 587 | 2,000 | 293.50 |
| 2009-05-12 | 578 | 587 | 578 | 583 | 3,600 | 291.50 |
| 2009-05-11 | 558 | 596 | 558 | 577 | 11,500 | 288.50 |
| 2009-05-08 | 570 | 583 | 570 | 578 | 4,400 | 289 |
| 2009-05-07 | 568 | 578 | 567 | 573 | 2,700 | 286.50 |
| 2009-05-01 | 560 | 563 | 553 | 558 | 1,000 | 279 |
| 2009-04-30 | 560 | 564 | 552 | 559 | 4,500 | 279.50 |
| 2009-04-28 | 568 | 568 | 530 | 560 | 5,500 | 280 |
| 2009-04-27 | 559 | 563 | 559 | 563 | 3,600 | 281.50 |
| 2009-04-24 | 566 | 570 | 556 | 559 | 4,100 | 279.50 |
| 2009-04-23 | 558 | 568 | 555 | 562 | 3,400 | 281 |
| 2009-04-22 | 560 | 560 | 551 | 555 | 4,900 | 277.50 |
| 2009-04-21 | 573 | 574 | 560 | 570 | 5,900 | 285 |
| 2009-04-20 | 572 | 573 | 572 | 572 | 1,700 | 286 |
| 2009-04-17 | 571 | 579 | 566 | 579 | 1,900 | 289.50 |
| 2009-04-16 | 581 | 581 | 572 | 573 | 3,600 | 286.50 |
| 2009-04-15 | 577 | 578 | 571 | 573 | 1,600 | 286.50 |
| 2009-04-14 | 576 | 576 | 565 | 570 | 3,400 | 285 |
| 2009-04-13 | 580 | 580 | 574 | 576 | 3,000 | 288 |
| 2009-04-10 | 579 | 589 | 572 | 575 | 4,600 | 287.50 |
| 2009-04-09 | 575 | 576 | 560 | 571 | 6,800 | 285.50 |
| 2009-04-08 | 582 | 582 | 555 | 574 | 4,400 | 287 |
| 2009-04-07 | 589 | 594 | 582 | 582 | 2,100 | 291 |
| 2009-04-06 | 597 | 597 | 586 | 594 | 3,500 | 297 |
| 2009-04-03 | 600 | 600 | 578 | 581 | 6,600 | 290.50 |
| 2009-04-02 | 603 | 604 | 590 | 597 | 6,700 | 298.50 |
| 2009-04-01 | 582 | 593 | 582 | 593 | 1,300 | 296.50 |
| 2009-03-31 | 607 | 609 | 590 | 598 | 5,600 | 299 |
| 2009-03-30 | 607 | 640 | 607 | 609 | 6,000 | 304.50 |
| 2009-03-27 | 624 | 624 | 601 | 607 | 5,300 | 303.50 |
| 2009-03-26 | 606 | 620 | 601 | 618 | 4,200 | 309 |
| 2009-03-25 | 590 | 620 | 590 | 604 | 4,600 | 302 |
| 2009-03-24 | 580 | 611 | 570 | 600 | 18,700 | 300 |
| 2009-03-23 | 580 | 580 | 564 | 575 | 16,000 | 287.50 |
| 2009-03-19 | 570 | 570 | 564 | 570 | 7,000 | 285 |
| 2009-03-18 | 570 | 575 | 564 | 564 | 22,500 | 282 |
| 2009-03-17 | 560 | 572 | 557 | 567 | 12,300 | 283.50 |
| 2009-03-16 | 561 | 574 | 561 | 563 | 11,200 | 281.50 |
| 2009-03-13 | 561 | 570 | 552 | 560 | 19,800 | 280 |
| 2009-03-12 | 572 | 572 | 560 | 561 | 9,600 | 280.50 |
| 2009-03-11 | 560 | 570 | 560 | 562 | 9,400 | 281 |
| 2009-03-10 | 555 | 555 | 550 | 555 | 3,100 | 277.50 |
| 2009-03-09 | 563 | 563 | 551 | 559 | 8,100 | 279.50 |
| 2009-03-06 | 569 | 570 | 558 | 562 | 11,100 | 281 |
| 2009-03-05 | 571 | 572 | 557 | 570 | 18,300 | 285 |
| 2009-03-04 | 572 | 572 | 563 | 566 | 9,100 | 283 |
| 2009-03-03 | 570 | 572 | 570 | 572 | 8,000 | 286 |
| 2009-03-02 | 572 | 572 | 568 | 572 | 12,100 | 286 |
| 2009-02-27 | 572 | 573 | 560 | 573 | 11,200 | 286.50 |
| 2009-02-26 | 573 | 575 | 570 | 572 | 9,000 | 286 |
| 2009-02-25 | 564 | 575 | 564 | 574 | 7,300 | 287 |
| 2009-02-24 | 556 | 558 | 553 | 558 | 5,000 | 279 |
| 2009-02-23 | 546 | 559 | 546 | 558 | 6,700 | 279 |
| 2009-02-20 | 553 | 561 | 552 | 560 | 7,100 | 280 |
| 2009-02-19 | 559 | 561 | 555 | 561 | 5,100 | 280.50 |
| 2009-02-18 | 549 | 559 | 547 | 551 | 8,800 | 275.50 |
| 2009-02-17 | 555 | 555 | 545 | 549 | 5,000 | 274.50 |
| 2009-02-16 | 551 | 555 | 547 | 548 | 6,900 | 274 |
| 2009-02-13 | 551 | 555 | 548 | 555 | 5,700 | 277.50 |
| 2009-02-12 | 550 | 550 | 536 | 548 | 2,800 | 274 |
| 2009-02-10 | 547 | 552 | 547 | 550 | 3,600 | 275 |
| 2009-02-09 | 546 | 550 | 546 | 547 | 4,800 | 273.50 |
| 2009-02-06 | 562 | 562 | 554 | 556 | 3,500 | 278 |
| 2009-02-05 | 559 | 566 | 552 | 562 | 8,000 | 281 |
| 2009-02-04 | 542 | 558 | 534 | 557 | 6,500 | 278.50 |
| 2009-02-03 | 549 | 562 | 540 | 544 | 12,000 | 272 |
| 2009-02-02 | 587 | 587 | 550 | 559 | 27,600 | 279.50 |
| 2009-01-30 | 545 | 600 | 538 | 590 | 27,400 | 295 |
| 2009-01-29 | 526 | 559 | 526 | 549 | 24,300 | 274.50 |
| 2009-01-28 | 521 | 532 | 518 | 523 | 28,100 | 261.50 |
| 2009-01-27 | 520 | 523 | 511 | 518 | 7,000 | 259 |
| 2009-01-26 | 512 | 523 | 512 | 518 | 13,900 | 259 |
| 2009-01-23 | 510 | 513 | 510 | 512 | 14,100 | 256 |
| 2009-01-22 | 514 | 514 | 508 | 511 | 12,400 | 255.50 |
| 2009-01-21 | 506 | 511 | 505 | 510 | 9,100 | 255 |
| 2009-01-20 | 510 | 515 | 506 | 507 | 8,400 | 253.50 |
| 2009-01-19 | 515 | 516 | 513 | 516 | 5,700 | 258 |
| 2009-01-16 | 515 | 518 | 512 | 516 | 7,300 | 258 |
| 2009-01-15 | 507 | 515 | 507 | 515 | 13,000 | 257.50 |
| 2009-01-14 | 515 | 517 | 513 | 517 | 5,400 | 258.50 |
| 2009-01-13 | 515 | 518 | 507 | 515 | 10,200 | 257.50 |
| 2009-01-09 | 517 | 520 | 511 | 515 | 7,600 | 257.50 |
| 2009-01-08 | 516 | 518 | 511 | 514 | 5,100 | 257 |
| 2009-01-07 | 517 | 519 | 512 | 515 | 11,100 | 257.50 |
| 2009-01-06 | 520 | 527 | 519 | 521 | 7,600 | 260.50 |
| 2009-01-05 | 523 | 529 | 523 | 525 | 3,400 | 262.50 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2000-03-28]1株→3株
