4726 SBテクノロジー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	660	660	647	650	2,300	325
2010-12-29	654	661	650	661	2,500	330.50
2010-12-28	646	652	646	652	900	326
2010-12-27	659	660	650	654	4,700	327
2010-12-24	678	678	646	669	9,600	334.50
2010-12-22	667	684	664	674	7,600	337
2010-12-21	650	666	650	666	4,000	333
2010-12-20	650	650	647	648	2,500	324
2010-12-17	644	649	635	649	6,800	324.50
2010-12-16	643	644	631	644	6,400	322
2010-12-15	645	645	638	640	6,000	320
2010-12-14	638	645	638	645	9,000	322.50
2010-12-13	627	638	627	638	3,400	319
2010-12-10	633	640	615	625	14,700	312.50
2010-12-09	628	641	628	641	7,500	320.50
2010-12-08	630	630	629	629	5,400	314.50
2010-12-07	635	635	628	632	4,200	316
2010-12-06	639	639	631	635	3,000	317.50
2010-12-03	635	639	635	637	2,800	318.50
2010-12-02	642	643	636	636	1,400	318
2010-12-01	644	644	632	632	1,600	316
2010-11-30	638	648	638	640	2,000	320
2010-11-29	648	648	637	646	2,800	323
2010-11-26	641	648	641	648	2,500	324
2010-11-25	649	652	640	640	2,600	320
2010-11-24	646	651	646	647	2,800	323.50
2010-11-22	647	649	645	648	2,200	324
2010-11-19	655	655	646	647	2,700	323.50
2010-11-18	634	655	633	655	2,600	327.50
2010-11-17	623	634	623	634	1,300	317
2010-11-16	640	659	624	643	5,800	321.50
2010-11-15	655	655	629	642	2,600	321
2010-11-12	663	666	660	660	2,800	330
2010-11-11	663	677	660	663	14,000	331.50
2010-11-10	621	660	619	659	11,900	329.50
2010-11-09	612	619	610	619	5,400	309.50
2010-11-08	576	608	576	606	5,900	303
2010-11-05	575	580	560	577	3,400	288.50
2010-11-04	560	583	560	566	3,300	283
2010-11-02	563	563	560	560	1,200	280
2010-11-01	562	563	558	562	3,000	281
2010-10-29	571	571	551	562	5,500	281
2010-10-28	583	584	577	577	10,300	288.50
2010-10-27	585	594	581	593	4,800	296.50
2010-10-26	585	590	580	580	5,300	290
2010-10-25	606	606	592	594	5,300	297
2010-10-22	586	596	586	596	1,800	298
2010-10-21	607	607	578	592	4,500	296
2010-10-20	623	623	599	612	6,500	306
2010-10-19	632	638	626	630	2,700	315
2010-10-18	630	633	630	631	2,500	315.50
2010-10-15	647	650	626	626	5,900	313
2010-10-14	645	648	642	646	4,400	323
2010-10-13	640	646	639	645	2,900	322.50
2010-10-12	661	662	638	638	3,200	319
2010-10-08	668	669	661	661	3,500	330.50
2010-10-07	667	669	667	668	1,900	334
2010-10-06	666	667	661	667	1,100	333.50
2010-10-05	666	667	666	666	1,400	333
2010-10-04	669	669	669	669	500	334.50
2010-10-01	683	683	670	671	3,900	335.50
2010-09-30	692	692	683	683	1,600	341.50
2010-09-29	691	695	681	692	3,100	346
2010-09-28	688	698	688	691	1,400	345.50
2010-09-27	679	682	676	679	3,200	339.50
2010-09-24	674	678	674	676	1,200	338
2010-09-22	684	684	676	680	700	340
2010-09-21	683	683	681	681	900	340.50
2010-09-17	669	682	669	679	1,500	339.50
2010-09-16	680	680	661	664	2,300	332
2010-09-15	666	679	666	679	2,100	339.50
2010-09-14	676	676	676	676	700	338
2010-09-13	671	675	670	670	900	335
2010-09-10	698	700	661	670	10,800	335
2010-09-09	666	680	666	680	900	340
2010-09-08	655	665	655	665	1,600	332.50
2010-09-07	670	672	668	668	1,100	334
2010-09-06	669	670	668	670	1,900	335
2010-09-03	667	670	659	660	800	330
2010-09-02	663	671	663	669	1,800	334.50
2010-09-01	669	669	660	662	2,400	331
2010-08-31	688	688	668	668	2,600	334
2010-08-30	689	701	688	697	3,000	348.50
2010-08-27	666	685	665	685	2,700	342.50
2010-08-26	671	671	654	666	1,400	333
2010-08-25	659	679	659	670	3,000	335
2010-08-24	680	680	668	677	5,400	338.50
2010-08-23	669	675	669	674	1,300	337
2010-08-20	678	680	665	668	4,300	334
2010-08-19	655	670	655	668	3,000	334
2010-08-18	652	666	644	665	4,100	332.50
2010-08-17	642	652	641	652	2,400	326
2010-08-16	663	663	650	652	3,900	326
2010-08-13	662	672	660	663	1,400	331.50
2010-08-12	651	662	651	657	1,200	328.50
2010-08-11	660	662	658	658	2,000	329
2010-08-10	668	671	668	669	1,200	334.50
2010-08-09	670	677	670	677	700	338.50
2010-08-06	668	670	665	670	1,700	335
2010-08-05	661	670	661	667	2,000	333.50
2010-08-04	678	678	668	671	2,500	335.50
2010-08-03	666	674	666	673	1,600	336.50
2010-08-02	664	675	664	675	1,400	337.50
2010-07-30	685	685	652	666	4,800	333
2010-07-29	711	713	691	691	2,500	345.50
2010-07-28	685	694	683	691	2,200	345.50
2010-07-27	675	685	675	685	1,700	342.50
2010-07-26	678	681	669	672	2,500	336
2010-07-23	654	670	654	668	4,000	334
2010-07-22	672	673	662	673	2,600	336.50
2010-07-21	654	672	654	662	2,000	331
2010-07-20	659	664	659	664	500	332
2010-07-16	670	670	666	669	3,300	334.50
2010-07-15	680	680	674	675	2,100	337.50
2010-07-14	676	690	676	683	2,300	341.50
2010-07-13	675	696	675	686	2,500	343
2010-07-12	685	685	675	675	2,400	337.50
2010-07-09	691	703	681	685	7,200	342.50
2010-07-08	691	705	690	703	2,500	351.50
2010-07-07	678	681	678	681	1,600	340.50
2010-07-06	670	688	670	686	2,000	343
2010-07-05	679	682	669	678	2,500	339
2010-07-02	667	676	666	669	1,800	334.50
2010-07-01	685	685	670	677	2,300	338.50
2010-06-30	700	700	680	691	3,200	345.50
2010-06-29	712	738	712	723	2,400	361.50
2010-06-28	720	737	719	734	4,800	367
2010-06-25	716	716	700	705	2,000	352.50
2010-06-24	730	730	717	718	3,100	359
2010-06-23	720	737	711	732	2,600	366
2010-06-22	749	750	745	749	2,100	374.50
2010-06-21	748	750	737	742	2,800	371
2010-06-18	727	740	725	733	2,100	366.50
2010-06-17	730	732	712	729	3,800	364.50
2010-06-16	723	727	714	718	2,900	359
2010-06-15	732	737	708	708	4,000	354
2010-06-14	694	717	694	711	6,100	355.50
2010-06-11	687	690	672	676	8,100	338
2010-06-10	667	673	663	669	3,200	334.50
2010-06-09	677	678	666	677	3,900	338.50
2010-06-08	679	686	679	681	3,800	340.50
2010-06-07	685	687	666	682	18,300	341
2010-06-04	723	729	718	723	2,800	361.50
2010-06-03	710	721	710	721	3,400	360.50
2010-06-02	709	715	709	710	3,200	355
2010-06-01	719	719	709	715	4,400	357.50
2010-05-31	701	719	701	719	3,100	359.50
2010-05-28	712	735	708	710	7,800	355
2010-05-27	701	701	685	700	10,100	350
2010-05-26	727	727	708	708	4,400	354
2010-05-25	717	731	717	719	10,200	359.50
2010-05-24	721	736	720	732	5,000	366
2010-05-21	726	751	724	730	7,600	365
2010-05-20	777	777	750	766	2,500	383
2010-05-19	797	799	777	778	6,000	389
2010-05-18	816	816	786	797	4,500	398.50
2010-05-17	805	807	790	801	5,600	400.50
2010-05-14	790	817	785	812	7,000	406
2010-05-13	787	787	777	784	5,600	392
2010-05-12	777	783	768	772	4,000	386
2010-05-11	811	815	770	783	22,500	391.50
2010-05-10	756	811	753	766	18,400	383
2010-05-07	753	782	752	771	21,000	385.50
2010-05-06	815	815	780	813	15,200	406.50
2010-04-30	851	851	840	845	5,800	422.50
2010-04-28	831	862	831	831	28,700	415.50
2010-04-27	874	875	849	864	13,400	432
2010-04-26	850	880	845	874	14,000	437
2010-04-23	833	858	830	839	17,400	419.50
2010-04-22	860	869	842	855	19,100	427.50
2010-04-21	841	900	841	873	52,000	436.50
2010-04-20	817	825	804	825	38,700	412.50
2010-04-19	770	795	766	787	18,900	393.50
2010-04-16	755	770	741	751	13,200	375.50
2010-04-15	730	745	730	744	10,300	372
2010-04-14	728	730	719	729	3,600	364.50
2010-04-13	729	729	720	720	1,300	360
2010-04-12	729	729	725	726	1,700	363
2010-04-09	713	730	713	726	4,900	363
2010-04-08	717	732	716	724	2,200	362
2010-04-07	733	733	731	732	3,100	366
2010-04-06	727	730	725	730	4,200	365
2010-04-05	723	727	719	727	4,300	363.50
2010-04-02	715	723	712	719	2,100	359.50
2010-04-01	728	728	709	716	4,900	358
2010-03-31	727	728	720	725	2,600	362.50
2010-03-30	726	729	710	719	3,100	359.50
2010-03-29	729	730	723	728	2,700	364
2010-03-26	745	745	705	730	12,000	365
2010-03-25	732	745	732	742	3,200	371
2010-03-24	734	744	726	741	3,000	370.50
2010-03-23	715	725	715	724	1,800	362
2010-03-19	719	730	718	721	3,900	360.50
2010-03-18	716	716	710	712	1,500	356
2010-03-17	707	717	707	713	700	356.50
2010-03-16	697	698	694	697	3,300	348.50
2010-03-15	709	709	696	697	1,100	348.50
2010-03-12	715	715	695	697	5,300	348.50
2010-03-11	700	703	699	703	1,800	351.50
2010-03-10	701	701	696	696	1,300	348
2010-03-09	700	702	694	698	2,800	349
2010-03-08	701	702	697	699	4,200	349.50
2010-03-05	696	703	696	701	1,700	350.50
2010-03-04	695	695	693	693	1,200	346.50
2010-03-03	695	695	695	695	300	347.50
2010-03-02	691	701	691	701	1,500	350.50
2010-03-01	686	701	681	700	5,400	350
2010-02-26	718	718	698	711	2,700	355.50
2010-02-25	719	719	707	708	1,900	354
2010-02-24	722	722	713	719	2,900	359.50
2010-02-23	739	739	737	737	500	368.50
2010-02-22	708	735	708	725	3,300	362.50
2010-02-19	725	725	710	712	2,700	356
2010-02-18	715	730	715	716	6,700	358
2010-02-17	717	725	717	724	6,700	362
2010-02-16	712	716	712	716	1,900	358
2010-02-15	709	712	705	712	4,600	356
2010-02-12	709	710	703	706	2,200	353
2010-02-10	704	705	700	703	3,000	351.50
2010-02-09	704	704	700	704	5,400	352
2010-02-08	703	704	702	704	2,300	352
2010-02-05	712	717	707	710	4,600	355
2010-02-04	710	718	710	712	3,000	356
2010-02-03	713	713	706	708	3,800	354
2010-02-02	695	707	677	707	4,700	353.50
2010-02-01	682	695	673	695	3,900	347.50
2010-01-29	710	710	670	706	14,300	353
2010-01-28	711	711	700	710	4,300	355
2010-01-27	702	713	702	711	3,300	355.50
2010-01-26	716	719	716	717	4,500	358.50
2010-01-25	704	716	704	716	3,100	358
2010-01-22	718	718	710	715	3,900	357.50
2010-01-21	718	718	701	715	6,800	357.50
2010-01-20	708	717	702	711	4,600	355.50
2010-01-19	708	710	708	708	1,500	354
2010-01-18	705	707	704	707	3,200	353.50
2010-01-15	708	714	695	707	5,000	353.50
2010-01-14	697	707	685	701	8,300	350.50
2010-01-13	696	698	687	687	3,000	343.50
2010-01-12	692	697	685	686	5,100	343
2010-01-08	690	704	690	704	2,800	352
2010-01-07	703	704	700	700	2,300	350
2010-01-06	695	700	683	693	9,700	346.50
2010-01-05	720	720	708	709	9,100	354.50
2010-01-04	725	728	704	713	4,700	356.50

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