4726 SBテクノロジー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	805	807	792	793	9,900	396.50
2012-12-27	805	810	800	801	17,100	400.50
2012-12-26	800	815	794	794	22,000	397
2012-12-25	806	806	793	798	10,800	399
2012-12-21	774	796	774	791	20,100	395.50
2012-12-20	800	800	770	770	26,200	385
2012-12-19	802	806	797	797	20,800	398.50
2012-12-18	798	801	795	798	17,200	399
2012-12-17	807	807	785	792	13,500	396
2012-12-14	807	809	795	798	19,800	399
2012-12-13	805	810	790	798	18,000	399
2012-12-12	794	800	794	797	10,700	398.50
2012-12-11	790	794	782	792	10,900	396
2012-12-10	804	804	789	792	13,700	396
2012-12-07	828	828	771	793	55,300	396.50
2012-12-06	820	829	820	828	8,800	414
2012-12-05	815	824	809	824	5,200	412
2012-12-04	816	824	808	823	10,600	411.50
2012-12-03	825	825	801	817	20,500	408.50
2012-11-30	820	831	820	825	14,100	412.50
2012-11-29	827	835	823	835	10,500	417.50
2012-11-28	839	845	825	825	11,900	412.50
2012-11-27	830	839	826	839	13,900	419.50
2012-11-26	834	850	825	832	29,400	416
2012-11-22	815	834	811	832	42,900	416
2012-11-21	817	818	809	812	12,300	406
2012-11-20	803	819	794	817	41,000	408.50
2012-11-19	806	806	792	796	17,400	398
2012-11-16	779	798	779	791	16,800	395.50
2012-11-15	785	799	784	794	5,900	397
2012-11-14	791	792	782	789	10,100	394.50
2012-11-13	785	798	782	798	15,100	399
2012-11-12	789	797	783	790	8,400	395
2012-11-09	790	800	786	794	14,900	397
2012-11-08	771	798	771	781	25,100	390.50
2012-11-07	806	813	770	781	35,600	390.50
2012-11-06	804	814	802	805	13,300	402.50
2012-11-05	800	804	793	804	15,900	402
2012-11-02	791	805	790	803	23,300	401.50
2012-11-01	778	796	778	788	19,700	394
2012-10-31	783	799	783	790	15,200	395
2012-10-30	803	803	782	786	27,000	393
2012-10-29	811	811	798	803	29,100	401.50
2012-10-26	798	814	773	811	71,000	405.50
2012-10-25	829	829	780	797	114,800	398.50
2012-10-24	772	776	767	774	19,700	387
2012-10-23	779	780	770	775	23,500	387.50
2012-10-22	768	773	759	773	23,000	386.50
2012-10-19	775	777	756	777	72,700	388.50
2012-10-18	790	792	757	771	218,900	385.50
2012-10-17	714	715	705	707	13,600	353.50
2012-10-16	704	718	694	710	21,000	355
2012-10-15	695	702	685	699	16,800	349.50
2012-10-12	724	724	685	693	47,300	346.50
2012-10-11	705	707	687	701	37,400	350.50
2012-10-10	702	716	702	711	15,500	355.50
2012-10-09	721	721	703	717	16,600	358.50
2012-10-05	739	742	728	734	18,700	367
2012-10-04	735	744	733	733	13,400	366.50
2012-10-03	747	771	731	733	86,500	366.50
2012-10-02	706	798	706	772	141,000	386
2012-10-01	709	709	700	705	4,800	352.50
2012-09-28	701	716	698	701	17,200	350.50
2012-09-27	703	710	690	691	14,500	345.50
2012-09-26	718	729	670	710	42,100	355
2012-09-25	717	723	714	723	11,300	361.50
2012-09-24	726	731	719	722	15,700	361
2012-09-21	723	728	718	726	15,400	363
2012-09-20	740	742	723	730	14,900	365
2012-09-19	734	745	730	737	19,300	368.50
2012-09-18	723	740	723	733	12,200	366.50
2012-09-14	720	720	713	713	21,400	356.50
2012-09-13	722	722	710	714	14,000	357
2012-09-12	727	729	712	718	29,700	359
2012-09-11	728	747	717	727	16,800	363.50
2012-09-10	722	723	716	723	8,200	361.50
2012-09-07	727	727	711	724	17,400	362
2012-09-06	726	728	708	718	18,300	359
2012-09-05	733	738	720	721	21,600	360.50
2012-09-04	742	745	726	733	29,400	366.50
2012-09-03	749	777	741	743	33,600	371.50
2012-08-31	744	769	744	748	28,200	374
2012-08-30	792	792	763	764	38,300	382
2012-08-29	794	794	747	777	77,500	388.50
2012-08-28	839	852	780	788	148,900	394
2012-08-27	799	840	792	825	211,400	412.50
2012-08-24	715	780	715	776	117,200	388
2012-08-23	710	710	701	708	6,800	354
2012-08-22	704	709	703	707	5,100	353.50
2012-08-21	710	714	704	710	6,100	355
2012-08-20	710	716	710	711	6,200	355.50
2012-08-17	719	719	707	715	7,000	357.50
2012-08-16	716	718	700	718	7,300	359
2012-08-15	712	715	707	709	3,000	354.50
2012-08-14	715	725	688	710	10,900	355
2012-08-13	702	715	700	708	7,200	354
2012-08-10	697	707	697	702	8,500	351
2012-08-09	695	700	693	698	10,400	349
2012-08-08	704	718	695	695	16,700	347.50
2012-08-07	703	703	689	702	10,700	351
2012-08-06	702	707	696	701	6,500	350.50
2012-08-03	710	710	702	704	9,700	352
2012-08-02	723	723	712	715	13,200	357.50
2012-08-01	715	721	715	719	6,000	359.50
2012-07-31	719	723	713	720	8,800	360
2012-07-30	723	725	714	718	7,400	359
2012-07-27	722	722	713	719	11,600	359.50
2012-07-26	721	721	705	711	13,400	355.50
2012-07-25	708	717	706	717	9,600	358.50
2012-07-24	710	728	710	711	12,600	355.50
2012-07-23	758	758	713	713	13,200	356.50
2012-07-20	777	791	757	758	8,500	379
2012-07-19	770	788	757	775	17,500	387.50
2012-07-18	793	793	752	755	14,500	377.50
2012-07-17	790	795	777	785	13,800	392.50
2012-07-13	790	792	776	786	20,500	393
2012-07-12	832	840	795	795	25,700	397.50
2012-07-11	815	832	803	821	12,400	410.50
2012-07-10	815	816	802	810	7,300	405
2012-07-09	832	832	814	815	9,000	407.50
2012-07-06	827	838	810	832	12,700	416
2012-07-05	850	856	830	832	19,900	416
2012-07-04	856	861	843	850	22,600	425
2012-07-03	898	898	840	867	24,200	433.50
2012-07-02	910	911	883	883	19,700	441.50
2012-06-29	918	918	885	891	22,500	445.50
2012-06-28	895	916	885	914	33,600	457
2012-06-27	867	904	859	882	23,800	441
2012-06-26	895	895	868	879	21,600	439.50
2012-06-25	917	934	880	886	62,700	443
2012-06-22	818	906	818	906	75,500	453
2012-06-21	785	827	777	813	45,700	406.50
2012-06-20	724	761	716	755	15,100	377.50
2012-06-19	718	724	705	709	7,300	354.50
2012-06-18	712	730	712	718	6,800	359
2012-06-15	713	719	709	710	5,300	355
2012-06-14	719	719	702	712	6,500	356
2012-06-13	745	745	722	728	5,500	364
2012-06-12	722	733	705	733	8,800	366.50
2012-06-11	744	744	728	733	4,800	366.50
2012-06-08	742	742	710	724	11,900	362
2012-06-07	730	740	694	739	18,700	369.50
2012-06-06	703	721	700	720	11,500	360
2012-06-05	670	724	670	693	12,800	346.50
2012-06-04	679	679	660	663	12,100	331.50
2012-06-01	712	726	700	700	9,700	350
2012-05-31	730	731	715	718	13,700	359
2012-05-30	732	745	730	744	5,700	372
2012-05-29	725	731	715	730	8,600	365
2012-05-28	732	732	710	721	9,500	360.50
2012-05-25	770	770	739	747	10,700	373.50
2012-05-24	772	783	750	755	12,500	377.50
2012-05-23	782	795	776	778	16,900	389
2012-05-22	795	795	775	780	17,800	390
2012-05-21	736	765	736	750	12,100	375
2012-05-18	751	751	730	733	21,000	366.50
2012-05-17	760	772	760	770	17,100	385
2012-05-16	760	767	753	759	15,600	379.50
2012-05-15	784	784	739	757	31,600	378.50
2012-05-14	820	821	783	784	20,000	392
2012-05-11	841	860	812	816	17,900	408
2012-05-10	845	849	825	838	25,800	419
2012-05-09	862	865	822	839	33,900	419.50
2012-05-08	871	876	864	870	23,000	435
2012-05-07	890	890	854	863	32,300	431.50
2012-05-02	912	923	901	906	30,400	453
2012-05-01	943	951	920	925	23,000	462.50
2012-04-27	950	973	947	958	39,300	479
2012-04-26	975	984	960	960	72,400	480
2012-04-25	1,019	1,043	1,007	1,020	49,400	510
2012-04-24	1,006	1,007	995	1,001	41,500	500.50
2012-04-23	1,006	1,017	1,005	1,006	34,200	503
2012-04-20	1,024	1,027	1,012	1,020	18,800	510
2012-04-19	1,025	1,035	1,020	1,024	13,400	512
2012-04-18	1,040	1,049	1,032	1,041	20,200	520.50
2012-04-17	1,014	1,031	1,008	1,022	26,000	511
2012-04-16	1,045	1,045	1,002	1,014	17,300	507
2012-04-13	1,027	1,063	1,027	1,041	32,800	520.50
2012-04-12	1,050	1,080	1,020	1,038	39,900	519
2012-04-11	994	1,017	993	1,009	40,500	504.50
2012-04-10	1,000	1,015	1,000	1,001	19,200	500.50
2012-04-09	1,005	1,028	998	1,015	56,600	507.50
2012-04-06	1,040	1,042	1,021	1,029	56,600	514.50
2012-04-05	1,050	1,057	1,041	1,045	38,500	522.50
2012-04-04	1,071	1,083	1,041	1,059	86,900	529.50
2012-04-03	1,081	1,090	1,073	1,074	32,000	537
2012-04-02	1,097	1,112	1,095	1,095	49,200	547.50
2012-03-30	1,129	1,130	1,102	1,115	65,300	557.50
2012-03-29	1,131	1,132	1,065	1,121	122,800	560.50
2012-03-28	1,084	1,128	1,080	1,125	134,900	562.50
2012-03-27	1,079	1,095	1,062	1,086	87,600	543
2012-03-26	1,112	1,119	1,066	1,068	122,800	534
2012-03-23	1,080	1,120	1,055	1,115	172,800	557.50
2012-03-22	1,073	1,088	1,061	1,070	198,100	535
2012-03-21	1,121	1,126	1,082	1,106	207,700	553
2012-03-19	1,124	1,131	1,086	1,112	403,200	556
2012-03-16	1,146	1,185	1,113	1,154	1,335,000	577
2012-03-15	965	1,096	965	1,096	1,179,300	548
2012-03-14	886	946	849	946	183,900	473
2012-03-13	797	803	795	796	13,600	398
2012-03-12	800	820	796	798	10,600	399
2012-03-09	782	796	781	789	20,500	394.50
2012-03-08	800	802	765	780	32,500	390
2012-03-07	803	803	792	795	18,300	397.50
2012-03-06	805	812	805	807	15,600	403.50
2012-03-05	808	822	807	807	26,000	403.50
2012-03-02	834	843	830	838	39,800	419
2012-03-01	828	873	827	844	140,700	422
2012-02-29	769	820	769	817	78,300	408.50
2012-02-28	741	754	732	754	5,100	377
2012-02-27	713	740	712	736	11,400	368
2012-02-24	710	725	710	724	5,900	362
2012-02-23	725	725	707	718	5,700	359
2012-02-22	720	724	708	724	3,300	362
2012-02-21	713	715	698	709	5,700	354.50
2012-02-20	710	710	703	705	8,600	352.50
2012-02-17	715	728	710	710	6,200	355
2012-02-16	715	725	710	715	9,000	357.50
2012-02-15	707	716	705	716	4,600	358
2012-02-14	700	709	696	703	9,600	351.50
2012-02-13	680	698	680	697	5,100	348.50
2012-02-10	683	695	680	683	15,700	341.50
2012-02-09	680	695	674	692	8,600	346
2012-02-08	670	682	664	680	13,100	340
2012-02-07	670	678	665	669	8,300	334.50
2012-02-06	659	668	658	668	9,800	334
2012-02-03	634	660	632	657	16,100	328.50
2012-02-02	629	634	626	630	6,500	315
2012-02-01	636	636	620	629	8,800	314.50
2012-01-31	609	624	605	624	4,900	312
2012-01-30	608	610	608	610	3,400	305
2012-01-27	601	608	601	605	3,800	302.50
2012-01-26	605	605	602	602	2,700	301
2012-01-25	602	607	601	606	1,200	303
2012-01-24	604	610	602	602	4,000	301
2012-01-23	608	608	584	600	6,200	300
2012-01-20	597	609	597	609	4,600	304.50
2012-01-19	595	602	595	596	2,200	298
2012-01-18	604	605	595	605	1,300	302.50
2012-01-17	596	604	592	604	1,700	302
2012-01-16	597	601	594	600	3,200	300
2012-01-13	589	590	582	589	2,500	294.50
2012-01-12	593	593	583	585	4,200	292.50
2012-01-11	600	600	595	595	2,400	297.50
2012-01-10	597	597	594	597	1,300	298.50
2012-01-06	599	599	595	595	300	297.50
2012-01-05	608	613	594	595	1,500	297.50
2012-01-04	598	614	596	608	2,700	304

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