4726 SBテクノロジー(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 590 | 599 | 590 | 596 | 700 | 298 |
2011-12-29 | 591 | 599 | 590 | 590 | 3,200 | 295 |
2011-12-28 | 593 | 593 | 591 | 591 | 1,600 | 295.50 |
2011-12-27 | 598 | 600 | 593 | 593 | 400 | 296.50 |
2011-12-26 | 596 | 599 | 594 | 594 | 900 | 297 |
2011-12-22 | 597 | 597 | 596 | 596 | 400 | 298 |
2011-12-21 | 596 | 597 | 587 | 587 | 700 | 293.50 |
2011-12-20 | 578 | 590 | 578 | 586 | 7,900 | 293 |
2011-12-19 | 605 | 605 | 598 | 598 | 2,100 | 299 |
2011-12-16 | 607 | 620 | 600 | 604 | 3,600 | 302 |
2011-12-15 | 608 | 611 | 605 | 605 | 2,000 | 302.50 |
2011-12-14 | 625 | 625 | 611 | 611 | 2,700 | 305.50 |
2011-12-13 | 616 | 629 | 616 | 625 | 2,000 | 312.50 |
2011-12-12 | 615 | 620 | 614 | 616 | 3,900 | 308 |
2011-12-09 | 610 | 610 | 609 | 609 | 15,100 | 304.50 |
2011-12-08 | 610 | 610 | 606 | 610 | 2,600 | 305 |
2011-12-07 | 600 | 604 | 600 | 602 | 1,300 | 301 |
2011-12-06 | 603 | 608 | 600 | 600 | 2,200 | 300 |
2011-12-05 | 605 | 607 | 591 | 605 | 2,800 | 302.50 |
2011-12-02 | 602 | 605 | 594 | 605 | 1,700 | 302.50 |
2011-12-01 | 600 | 602 | 600 | 602 | 2,300 | 301 |
2011-11-30 | 600 | 600 | 594 | 594 | 2,600 | 297 |
2011-11-29 | 610 | 610 | 591 | 610 | 2,400 | 305 |
2011-11-28 | 609 | 613 | 603 | 608 | 1,300 | 304 |
2011-11-25 | 596 | 608 | 596 | 599 | 1,100 | 299.50 |
2011-11-24 | 600 | 606 | 590 | 606 | 3,400 | 303 |
2011-11-22 | 600 | 609 | 600 | 606 | 1,900 | 303 |
2011-11-21 | 603 | 623 | 603 | 605 | 4,900 | 302.50 |
2011-11-18 | 616 | 616 | 607 | 612 | 3,600 | 306 |
2011-11-17 | 630 | 630 | 613 | 626 | 3,800 | 313 |
2011-11-16 | 630 | 640 | 620 | 640 | 4,400 | 320 |
2011-11-15 | 628 | 638 | 628 | 638 | 1,100 | 319 |
2011-11-14 | 630 | 646 | 630 | 646 | 2,200 | 323 |
2011-11-11 | 636 | 638 | 630 | 630 | 2,500 | 315 |
2011-11-10 | 638 | 639 | 635 | 636 | 1,000 | 318 |
2011-11-09 | 644 | 650 | 634 | 639 | 3,900 | 319.50 |
2011-11-08 | 645 | 650 | 643 | 644 | 2,200 | 322 |
2011-11-07 | 650 | 655 | 650 | 655 | 4,200 | 327.50 |
2011-11-04 | 633 | 640 | 632 | 636 | 2,900 | 318 |
2011-11-02 | 626 | 630 | 620 | 627 | 3,600 | 313.50 |
2011-11-01 | 640 | 641 | 632 | 632 | 1,100 | 316 |
2011-10-31 | 650 | 656 | 640 | 648 | 6,800 | 324 |
2011-10-28 | 629 | 660 | 629 | 651 | 11,600 | 325.50 |
2011-10-27 | 614 | 628 | 614 | 628 | 3,600 | 314 |
2011-10-26 | 619 | 619 | 607 | 610 | 4,900 | 305 |
2011-10-25 | 630 | 630 | 622 | 629 | 1,500 | 314.50 |
2011-10-24 | 628 | 630 | 616 | 630 | 3,400 | 315 |
2011-10-21 | 622 | 623 | 618 | 618 | 1,500 | 309 |
2011-10-20 | 620 | 620 | 612 | 620 | 1,700 | 310 |
2011-10-19 | 624 | 625 | 618 | 621 | 1,900 | 310.50 |
2011-10-18 | 617 | 623 | 617 | 621 | 1,800 | 310.50 |
2011-10-17 | 627 | 662 | 615 | 621 | 11,900 | 310.50 |
2011-10-14 | 639 | 648 | 635 | 635 | 6,400 | 317.50 |
2011-10-13 | 645 | 680 | 635 | 651 | 19,100 | 325.50 |
2011-10-12 | 629 | 629 | 611 | 615 | 4,900 | 307.50 |
2011-10-11 | 621 | 629 | 616 | 629 | 2,300 | 314.50 |
2011-10-07 | 629 | 629 | 619 | 621 | 1,300 | 310.50 |
2011-10-06 | 608 | 625 | 603 | 625 | 5,400 | 312.50 |
2011-10-05 | 622 | 625 | 602 | 605 | 6,300 | 302.50 |
2011-10-04 | 621 | 624 | 621 | 622 | 3,300 | 311 |
2011-10-03 | 630 | 630 | 620 | 620 | 3,400 | 310 |
2011-09-30 | 642 | 642 | 630 | 631 | 3,300 | 315.50 |
2011-09-29 | 627 | 642 | 626 | 642 | 4,300 | 321 |
2011-09-28 | 623 | 630 | 606 | 630 | 6,100 | 315 |
2011-09-27 | 624 | 624 | 613 | 622 | 3,500 | 311 |
2011-09-26 | 622 | 622 | 601 | 621 | 5,200 | 310.50 |
2011-09-22 | 616 | 625 | 601 | 625 | 3,500 | 312.50 |
2011-09-21 | 622 | 622 | 610 | 616 | 2,900 | 308 |
2011-09-20 | 610 | 622 | 610 | 622 | 3,200 | 311 |
2011-09-16 | 618 | 620 | 613 | 620 | 4,500 | 310 |
2011-09-15 | 623 | 623 | 611 | 616 | 5,600 | 308 |
2011-09-14 | 623 | 625 | 614 | 614 | 2,400 | 307 |
2011-09-13 | 618 | 630 | 618 | 624 | 5,800 | 312 |
2011-09-12 | 616 | 628 | 611 | 628 | 1,300 | 314 |
2011-09-09 | 626 | 633 | 625 | 628 | 11,200 | 314 |
2011-09-08 | 644 | 644 | 613 | 636 | 9,100 | 318 |
2011-09-07 | 635 | 635 | 634 | 634 | 800 | 317 |
2011-09-06 | 631 | 635 | 619 | 635 | 2,600 | 317.50 |
2011-09-05 | 630 | 631 | 627 | 628 | 2,700 | 314 |
2011-09-02 | 649 | 649 | 633 | 640 | 2,500 | 320 |
2011-09-01 | 650 | 650 | 647 | 649 | 2,700 | 324.50 |
2011-08-31 | 621 | 650 | 621 | 648 | 7,000 | 324 |
2011-08-30 | 629 | 633 | 623 | 626 | 4,200 | 313 |
2011-08-29 | 630 | 631 | 610 | 622 | 8,800 | 311 |
2011-08-26 | 636 | 636 | 626 | 634 | 3,100 | 317 |
2011-08-25 | 644 | 644 | 630 | 636 | 2,600 | 318 |
2011-08-24 | 635 | 640 | 634 | 640 | 8,600 | 320 |
2011-08-23 | 639 | 642 | 632 | 640 | 7,700 | 320 |
2011-08-22 | 626 | 649 | 623 | 639 | 10,200 | 319.50 |
2011-08-19 | 610 | 628 | 600 | 626 | 11,000 | 313 |
2011-08-18 | 604 | 690 | 599 | 630 | 35,600 | 315 |
2011-08-17 | 603 | 603 | 597 | 598 | 2,500 | 299 |
2011-08-16 | 600 | 612 | 600 | 605 | 3,300 | 302.50 |
2011-08-15 | 617 | 617 | 593 | 598 | 5,100 | 299 |
2011-08-12 | 584 | 591 | 581 | 591 | 7,300 | 295.50 |
2011-08-11 | 573 | 579 | 569 | 575 | 4,200 | 287.50 |
2011-08-10 | 580 | 587 | 573 | 585 | 6,200 | 292.50 |
2011-08-09 | 577 | 577 | 561 | 572 | 9,800 | 286 |
2011-08-08 | 593 | 596 | 587 | 588 | 8,900 | 294 |
2011-08-05 | 606 | 608 | 601 | 602 | 12,000 | 301 |
2011-08-04 | 631 | 634 | 627 | 627 | 2,500 | 313.50 |
2011-08-03 | 632 | 637 | 629 | 630 | 4,500 | 315 |
2011-08-02 | 631 | 637 | 631 | 633 | 4,600 | 316.50 |
2011-08-01 | 653 | 655 | 625 | 637 | 18,300 | 318.50 |
2011-07-29 | 657 | 657 | 640 | 640 | 31,300 | 320 |
2011-07-28 | 611 | 669 | 611 | 657 | 58,600 | 328.50 |
2011-07-27 | 600 | 604 | 600 | 604 | 23,300 | 302 |
2011-07-26 | 600 | 600 | 597 | 600 | 2,800 | 300 |
2011-07-25 | 605 | 605 | 595 | 596 | 4,400 | 298 |
2011-07-22 | 603 | 603 | 596 | 596 | 2,300 | 298 |
2011-07-21 | 597 | 597 | 589 | 597 | 1,800 | 298.50 |
2011-07-20 | 595 | 606 | 595 | 600 | 2,700 | 300 |
2011-07-19 | 599 | 599 | 591 | 594 | 3,600 | 297 |
2011-07-15 | 600 | 604 | 597 | 599 | 1,800 | 299.50 |
2011-07-14 | 600 | 605 | 596 | 596 | 2,600 | 298 |
2011-07-13 | 594 | 604 | 594 | 597 | 1,700 | 298.50 |
2011-07-12 | 604 | 604 | 600 | 604 | 1,100 | 302 |
2011-07-11 | 600 | 609 | 600 | 605 | 2,200 | 302.50 |
2011-07-08 | 605 | 608 | 600 | 602 | 2,300 | 301 |
2011-07-07 | 600 | 606 | 600 | 605 | 2,000 | 302.50 |
2011-07-06 | 605 | 606 | 601 | 606 | 1,500 | 303 |
2011-07-05 | 600 | 605 | 600 | 601 | 2,100 | 300.50 |
2011-07-04 | 596 | 607 | 596 | 607 | 2,400 | 303.50 |
2011-07-01 | 600 | 608 | 596 | 597 | 6,400 | 298.50 |
2011-06-30 | 597 | 599 | 593 | 598 | 3,200 | 299 |
2011-06-29 | 591 | 595 | 590 | 595 | 1,500 | 297.50 |
2011-06-28 | 590 | 600 | 590 | 595 | 4,600 | 297.50 |
2011-06-27 | 581 | 594 | 581 | 590 | 2,900 | 295 |
2011-06-24 | 590 | 600 | 584 | 588 | 2,400 | 294 |
2011-06-23 | 590 | 590 | 579 | 590 | 2,200 | 295 |
2011-06-22 | 573 | 590 | 573 | 590 | 4,100 | 295 |
2011-06-21 | 566 | 572 | 566 | 571 | 2,900 | 285.50 |
2011-06-20 | 565 | 571 | 550 | 556 | 5,500 | 278 |
2011-06-17 | 577 | 587 | 575 | 575 | 1,300 | 287.50 |
2011-06-16 | 579 | 581 | 578 | 578 | 1,700 | 289 |
2011-06-15 | 581 | 582 | 577 | 582 | 2,300 | 291 |
2011-06-14 | 585 | 586 | 578 | 583 | 3,200 | 291.50 |
2011-06-13 | 585 | 600 | 583 | 584 | 3,700 | 292 |
2011-06-10 | 585 | 585 | 576 | 585 | 6,100 | 292.50 |
2011-06-09 | 573 | 588 | 571 | 575 | 1,900 | 287.50 |
2011-06-08 | 573 | 584 | 562 | 577 | 1,900 | 288.50 |
2011-06-07 | 570 | 588 | 556 | 583 | 6,700 | 291.50 |
2011-06-06 | 584 | 584 | 570 | 576 | 3,500 | 288 |
2011-06-03 | 589 | 595 | 573 | 585 | 3,200 | 292.50 |
2011-06-02 | 593 | 593 | 588 | 591 | 5,100 | 295.50 |
2011-06-01 | 595 | 600 | 595 | 597 | 1,600 | 298.50 |
2011-05-31 | 595 | 600 | 592 | 600 | 2,400 | 300 |
2011-05-30 | 595 | 595 | 590 | 593 | 3,100 | 296.50 |
2011-05-27 | 595 | 605 | 595 | 596 | 3,100 | 298 |
2011-05-26 | 614 | 617 | 599 | 602 | 4,800 | 301 |
2011-05-25 | 600 | 600 | 592 | 594 | 3,100 | 297 |
2011-05-24 | 590 | 596 | 590 | 596 | 2,500 | 298 |
2011-05-23 | 597 | 600 | 589 | 590 | 4,800 | 295 |
2011-05-20 | 590 | 604 | 590 | 592 | 5,400 | 296 |
2011-05-19 | 593 | 603 | 593 | 595 | 2,900 | 297.50 |
2011-05-18 | 594 | 601 | 594 | 598 | 6,400 | 299 |
2011-05-17 | 595 | 603 | 595 | 601 | 3,900 | 300.50 |
2011-05-16 | 600 | 603 | 600 | 600 | 3,600 | 300 |
2011-05-13 | 621 | 621 | 606 | 619 | 3,500 | 309.50 |
2011-05-12 | 629 | 629 | 623 | 624 | 3,700 | 312 |
2011-05-11 | 622 | 627 | 621 | 624 | 4,400 | 312 |
2011-05-10 | 640 | 640 | 620 | 622 | 10,100 | 311 |
2011-05-09 | 638 | 678 | 632 | 640 | 22,500 | 320 |
2011-05-06 | 625 | 639 | 619 | 636 | 4,000 | 318 |
2011-05-02 | 635 | 646 | 626 | 635 | 5,100 | 317.50 |
2011-04-28 | 618 | 629 | 615 | 625 | 4,600 | 312.50 |
2011-04-27 | 619 | 623 | 610 | 612 | 5,000 | 306 |
2011-04-26 | 619 | 619 | 612 | 616 | 4,200 | 308 |
2011-04-25 | 609 | 615 | 607 | 615 | 1,500 | 307.50 |
2011-04-22 | 606 | 609 | 595 | 609 | 2,600 | 304.50 |
2011-04-21 | 614 | 618 | 575 | 605 | 7,900 | 302.50 |
2011-04-20 | 619 | 619 | 611 | 611 | 3,400 | 305.50 |
2011-04-19 | 611 | 611 | 606 | 607 | 4,000 | 303.50 |
2011-04-18 | 618 | 618 | 610 | 613 | 2,200 | 306.50 |
2011-04-15 | 607 | 616 | 606 | 616 | 4,900 | 308 |
2011-04-14 | 606 | 610 | 606 | 609 | 2,900 | 304.50 |
2011-04-13 | 610 | 614 | 607 | 611 | 2,700 | 305.50 |
2011-04-12 | 612 | 615 | 607 | 610 | 3,000 | 305 |
2011-04-11 | 619 | 620 | 610 | 611 | 6,100 | 305.50 |
2011-04-08 | 610 | 620 | 610 | 614 | 3,000 | 307 |
2011-04-07 | 606 | 616 | 606 | 610 | 2,600 | 305 |
2011-04-06 | 620 | 620 | 608 | 608 | 3,800 | 304 |
2011-04-05 | 616 | 618 | 609 | 610 | 3,200 | 305 |
2011-04-04 | 630 | 630 | 617 | 618 | 4,500 | 309 |
2011-04-01 | 606 | 617 | 606 | 616 | 3,200 | 308 |
2011-03-31 | 615 | 630 | 601 | 620 | 10,600 | 310 |
2011-03-30 | 613 | 625 | 609 | 625 | 5,800 | 312.50 |
2011-03-29 | 609 | 610 | 590 | 610 | 4,400 | 305 |
2011-03-28 | 610 | 623 | 605 | 623 | 5,000 | 311.50 |
2011-03-25 | 590 | 609 | 590 | 604 | 8,500 | 302 |
2011-03-24 | 609 | 609 | 600 | 600 | 5,100 | 300 |
2011-03-23 | 615 | 622 | 610 | 612 | 5,600 | 306 |
2011-03-22 | 615 | 624 | 610 | 617 | 10,000 | 308.50 |
2011-03-18 | 552 | 585 | 535 | 585 | 6,300 | 292.50 |
2011-03-17 | 526 | 553 | 526 | 547 | 13,600 | 273.50 |
2011-03-16 | 525 | 563 | 525 | 560 | 17,500 | 280 |
2011-03-15 | 580 | 580 | 513 | 535 | 15,100 | 267.50 |
2011-03-14 | 585 | 625 | 575 | 592 | 13,700 | 296 |
2011-03-11 | 703 | 723 | 700 | 700 | 12,000 | 350 |
2011-03-10 | 708 | 723 | 700 | 718 | 7,400 | 359 |
2011-03-09 | 717 | 736 | 717 | 718 | 5,800 | 359 |
2011-03-08 | 707 | 723 | 706 | 717 | 8,300 | 358.50 |
2011-03-07 | 715 | 715 | 707 | 707 | 5,500 | 353.50 |
2011-03-04 | 721 | 724 | 712 | 712 | 6,700 | 356 |
2011-03-03 | 727 | 730 | 710 | 715 | 6,100 | 357.50 |
2011-03-02 | 718 | 731 | 718 | 718 | 4,300 | 359 |
2011-03-01 | 739 | 739 | 715 | 731 | 5,000 | 365.50 |
2011-02-28 | 727 | 735 | 727 | 728 | 2,800 | 364 |
2011-02-25 | 726 | 747 | 726 | 726 | 3,000 | 363 |
2011-02-24 | 754 | 774 | 741 | 741 | 8,100 | 370.50 |
2011-02-23 | 749 | 775 | 745 | 765 | 6,700 | 382.50 |
2011-02-22 | 760 | 761 | 749 | 749 | 3,900 | 374.50 |
2011-02-21 | 760 | 766 | 750 | 760 | 6,600 | 380 |
2011-02-18 | 760 | 760 | 739 | 748 | 10,600 | 374 |
2011-02-17 | 724 | 758 | 718 | 758 | 5,900 | 379 |
2011-02-16 | 723 | 723 | 717 | 718 | 1,300 | 359 |
2011-02-15 | 708 | 720 | 708 | 720 | 2,300 | 360 |
2011-02-14 | 705 | 720 | 702 | 715 | 7,300 | 357.50 |
2011-02-10 | 718 | 718 | 712 | 715 | 4,100 | 357.50 |
2011-02-09 | 715 | 719 | 715 | 718 | 4,600 | 359 |
2011-02-08 | 717 | 717 | 715 | 715 | 3,000 | 357.50 |
2011-02-07 | 697 | 720 | 697 | 717 | 12,400 | 358.50 |
2011-02-04 | 696 | 708 | 695 | 697 | 8,000 | 348.50 |
2011-02-03 | 698 | 698 | 695 | 695 | 7,500 | 347.50 |
2011-02-02 | 661 | 707 | 661 | 697 | 14,800 | 348.50 |
2011-02-01 | 651 | 661 | 651 | 661 | 5,500 | 330.50 |
2011-01-31 | 650 | 651 | 648 | 649 | 5,200 | 324.50 |
2011-01-28 | 656 | 658 | 653 | 653 | 3,700 | 326.50 |
2011-01-27 | 658 | 660 | 652 | 656 | 3,500 | 328 |
2011-01-26 | 665 | 665 | 659 | 662 | 2,000 | 331 |
2011-01-25 | 655 | 670 | 655 | 665 | 6,700 | 332.50 |
2011-01-24 | 669 | 669 | 657 | 662 | 3,400 | 331 |
2011-01-21 | 683 | 684 | 651 | 670 | 11,800 | 335 |
2011-01-20 | 708 | 708 | 693 | 693 | 800 | 346.50 |
2011-01-19 | 703 | 711 | 672 | 711 | 11,100 | 355.50 |
2011-01-18 | 703 | 712 | 702 | 702 | 4,300 | 351 |
2011-01-17 | 702 | 712 | 702 | 711 | 8,500 | 355.50 |
2011-01-14 | 681 | 700 | 680 | 700 | 8,100 | 350 |
2011-01-13 | 677 | 690 | 677 | 681 | 2,700 | 340.50 |
2011-01-12 | 686 | 686 | 678 | 678 | 5,500 | 339 |
2011-01-11 | 684 | 686 | 670 | 686 | 4,200 | 343 |
2011-01-07 | 679 | 680 | 672 | 678 | 3,400 | 339 |
2011-01-06 | 675 | 680 | 672 | 680 | 7,300 | 340 |
2011-01-05 | 657 | 668 | 657 | 667 | 1,400 | 333.50 |
2011-01-04 | 660 | 668 | 650 | 657 | 6,800 | 328.50 |
分割・併合履歴 : [2017-05-29]1株→2株 [2000-03-28]1株→3株