4726 SBテクノロジー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,720	1,738	1,719	1,728	33,300	864
2013-12-27	1,690	1,712	1,680	1,697	40,700	848.50
2013-12-26	1,649	1,674	1,620	1,673	31,300	836.50
2013-12-25	1,601	1,633	1,601	1,611	41,000	805.50
2013-12-24	1,644	1,654	1,598	1,606	47,400	803
2013-12-20	1,602	1,643	1,602	1,639	42,900	819.50
2013-12-19	1,640	1,650	1,588	1,602	70,400	801
2013-12-18	1,655	1,657	1,636	1,640	25,100	820
2013-12-17	1,643	1,666	1,630	1,659	33,600	829.50
2013-12-16	1,680	1,685	1,649	1,651	29,500	825.50
2013-12-13	1,664	1,699	1,659	1,669	33,200	834.50
2013-12-12	1,710	1,710	1,663	1,679	37,700	839.50
2013-12-11	1,702	1,719	1,681	1,697	33,700	848.50
2013-12-10	1,720	1,720	1,686	1,702	24,200	851
2013-12-09	1,700	1,729	1,698	1,714	24,700	857
2013-12-06	1,722	1,729	1,680	1,685	35,000	842.50
2013-12-05	1,779	1,779	1,716	1,724	52,900	862
2013-12-04	1,774	1,784	1,741	1,775	58,600	887.50
2013-12-03	1,670	1,778	1,667	1,772	162,800	886
2013-12-02	1,675	1,694	1,650	1,652	33,000	826
2013-11-29	1,720	1,727	1,647	1,677	52,500	838.50
2013-11-28	1,774	1,774	1,709	1,712	43,400	856
2013-11-27	1,749	1,757	1,730	1,744	42,200	872
2013-11-26	1,728	1,740	1,716	1,730	29,800	865
2013-11-25	1,735	1,750	1,718	1,733	30,900	866.50
2013-11-22	1,734	1,758	1,686	1,707	50,200	853.50
2013-11-21	1,718	1,738	1,686	1,734	44,500	867
2013-11-20	1,800	1,800	1,722	1,737	63,100	868.50
2013-11-19	1,708	1,790	1,708	1,732	80,400	866
2013-11-18	1,596	1,745	1,596	1,702	133,800	851
2013-11-15	1,594	1,595	1,575	1,594	61,700	797
2013-11-14	1,613	1,620	1,591	1,594	54,900	797
2013-11-13	1,635	1,653	1,613	1,613	37,300	806.50
2013-11-12	1,632	1,659	1,623	1,640	38,000	820
2013-11-11	1,695	1,696	1,620	1,653	42,700	826.50
2013-11-08	1,690	1,715	1,674	1,699	18,300	849.50
2013-11-07	1,698	1,735	1,683	1,715	22,400	857.50
2013-11-06	1,730	1,734	1,705	1,713	14,000	856.50
2013-11-05	1,681	1,751	1,681	1,714	28,300	857
2013-11-01	1,772	1,783	1,689	1,703	46,300	851.50
2013-10-31	1,714	1,778	1,703	1,756	37,000	878
2013-10-30	1,774	1,805	1,710	1,714	39,500	857
2013-10-29	1,769	1,779	1,754	1,774	32,400	887
2013-10-28	1,848	1,875	1,750	1,772	96,600	886
2013-10-25	1,910	1,914	1,870	1,875	36,400	937.50
2013-10-24	1,885	1,914	1,850	1,910	33,700	955
2013-10-23	1,905	1,944	1,880	1,889	74,700	944.50
2013-10-22	1,867	1,906	1,857	1,884	26,200	942
2013-10-21	1,885	1,912	1,856	1,872	37,600	936
2013-10-18	1,920	1,926	1,872	1,882	44,700	941
2013-10-17	1,907	1,977	1,851	1,926	127,200	963
2013-10-16	1,866	1,896	1,837	1,896	98,400	948
2013-10-15	1,808	1,873	1,789	1,826	95,400	913
2013-10-11	1,794	1,835	1,751	1,807	92,600	903.50
2013-10-10	1,699	1,883	1,685	1,803	199,600	901.50
2013-10-09	1,640	1,719	1,630	1,699	115,300	849.50
2013-10-08	1,490	1,686	1,489	1,676	105,800	838
2013-10-07	1,533	1,543	1,490	1,490	24,600	745
2013-10-04	1,575	1,586	1,555	1,557	6,500	778.50
2013-10-03	1,545	1,616	1,545	1,574	31,900	787
2013-10-02	1,600	1,600	1,560	1,560	17,500	780
2013-10-01	1,580	1,619	1,528	1,601	26,500	800.50
2013-09-30	1,620	1,620	1,590	1,607	7,700	803.50
2013-09-27	1,596	1,620	1,596	1,613	10,800	806.50
2013-09-26	1,555	1,647	1,524	1,591	24,500	795.50
2013-09-25	1,620	1,643	1,581	1,595	21,800	797.50
2013-09-24	1,630	1,660	1,630	1,645	19,700	822.50
2013-09-20	1,650	1,655	1,589	1,630	29,200	815
2013-09-19	1,598	1,640	1,561	1,631	54,200	815.50
2013-09-18	1,606	1,657	1,590	1,596	25,800	798
2013-09-17	1,565	1,650	1,565	1,605	36,100	802.50
2013-09-13	1,500	1,580	1,500	1,562	30,400	781
2013-09-12	1,510	1,520	1,499	1,507	10,800	753.50
2013-09-11	1,500	1,510	1,500	1,502	13,400	751
2013-09-10	1,539	1,539	1,490	1,510	14,500	755
2013-09-09	1,550	1,550	1,512	1,533	12,600	766.50
2013-09-06	1,521	1,530	1,499	1,511	17,500	755.50
2013-09-05	1,529	1,539	1,520	1,532	18,000	766
2013-09-04	1,499	1,535	1,485	1,527	31,700	763.50
2013-09-03	1,470	1,498	1,462	1,481	19,100	740.50
2013-09-02	1,441	1,469	1,441	1,466	9,700	733
2013-08-30	1,442	1,478	1,442	1,450	12,300	725
2013-08-29	1,470	1,475	1,430	1,442	34,900	721
2013-08-28	1,459	1,471	1,401	1,466	33,000	733
2013-08-27	1,529	1,529	1,464	1,465	45,400	732.50
2013-08-26	1,435	1,549	1,412	1,549	55,200	774.50
2013-08-23	1,440	1,440	1,425	1,433	9,200	716.50
2013-08-22	1,435	1,443	1,400	1,438	18,000	719
2013-08-21	1,405	1,453	1,388	1,453	21,800	726.50
2013-08-20	1,410	1,419	1,389	1,389	11,900	694.50
2013-08-19	1,418	1,418	1,381	1,405	9,900	702.50
2013-08-16	1,403	1,424	1,355	1,403	21,200	701.50
2013-08-15	1,419	1,443	1,402	1,439	16,300	719.50
2013-08-14	1,400	1,425	1,386	1,423	9,900	711.50
2013-08-13	1,324	1,386	1,324	1,380	18,100	690
2013-08-12	1,410	1,410	1,350	1,354	17,600	677
2013-08-09	1,429	1,455	1,401	1,410	15,500	705
2013-08-08	1,450	1,477	1,443	1,444	22,400	722
2013-08-07	1,471	1,477	1,456	1,456	16,200	728
2013-08-06	1,521	1,521	1,456	1,501	42,100	750.50
2013-08-05	1,547	1,547	1,522	1,527	15,600	763.50
2013-08-02	1,533	1,548	1,501	1,525	45,800	762.50
2013-08-01	1,551	1,580	1,504	1,531	51,300	765.50
2013-07-31	1,630	1,640	1,552	1,580	40,400	790
2013-07-30	1,607	1,670	1,561	1,602	39,800	801
2013-07-29	1,600	1,629	1,540	1,552	71,600	776
2013-07-26	1,689	1,699	1,618	1,686	88,700	843
2013-07-25	1,630	1,799	1,627	1,671	258,900	835.50
2013-07-24	1,508	1,830	1,489	1,637	357,900	818.50
2013-07-23	1,400	1,527	1,382	1,504	80,700	752
2013-07-22	1,380	1,392	1,356	1,386	19,800	693
2013-07-19	1,422	1,445	1,350	1,399	67,700	699.50
2013-07-18	1,350	1,460	1,350	1,451	136,600	725.50
2013-07-17	1,315	1,349	1,296	1,345	35,900	672.50
2013-07-16	1,308	1,320	1,295	1,301	10,800	650.50
2013-07-12	1,309	1,310	1,281	1,307	10,400	653.50
2013-07-11	1,301	1,301	1,281	1,294	5,800	647
2013-07-10	1,322	1,322	1,292	1,305	7,100	652.50
2013-07-09	1,330	1,330	1,291	1,306	12,400	653
2013-07-08	1,330	1,330	1,256	1,292	14,900	646
2013-07-05	1,300	1,317	1,282	1,315	12,400	657.50
2013-07-04	1,291	1,291	1,277	1,279	4,400	639.50
2013-07-03	1,274	1,280	1,251	1,274	8,700	637
2013-07-02	1,253	1,289	1,239	1,273	22,200	636.50
2013-07-01	1,217	1,272	1,217	1,244	23,400	622
2013-06-28	1,262	1,292	1,258	1,275	12,000	637.50
2013-06-27	1,259	1,259	1,203	1,254	6,200	627
2013-06-26	1,301	1,317	1,265	1,270	13,400	635
2013-06-25	1,271	1,349	1,271	1,277	36,100	638.50
2013-06-24	1,249	1,279	1,249	1,273	16,100	636.50
2013-06-21	1,216	1,237	1,200	1,230	11,000	615
2013-06-20	1,232	1,294	1,228	1,263	24,000	631.50
2013-06-19	1,230	1,234	1,210	1,228	12,400	614
2013-06-18	1,206	1,219	1,184	1,200	15,100	600
2013-06-17	1,198	1,216	1,170	1,203	7,200	601.50
2013-06-14	1,200	1,216	1,165	1,177	17,100	588.50
2013-06-13	1,200	1,200	1,151	1,184	13,300	592
2013-06-12	1,200	1,230	1,165	1,230	10,500	615
2013-06-11	1,249	1,249	1,200	1,208	13,200	604
2013-06-10	1,209	1,275	1,209	1,248	26,900	624
2013-06-07	1,038	1,220	1,038	1,193	75,600	596.50
2013-06-06	1,177	1,180	1,107	1,128	27,300	564
2013-06-05	1,200	1,249	1,190	1,204	16,900	602
2013-06-04	1,191	1,194	1,155	1,190	13,900	595
2013-06-03	1,250	1,250	1,180	1,191	21,300	595.50
2013-05-31	1,258	1,272	1,231	1,252	9,300	626
2013-05-30	1,216	1,260	1,205	1,253	54,600	626.50
2013-05-29	1,225	1,228	1,213	1,221	14,300	610.50
2013-05-28	1,151	1,222	1,151	1,217	25,800	608.50
2013-05-27	1,191	1,210	1,158	1,182	16,400	591
2013-05-24	1,200	1,229	1,181	1,207	33,000	603.50
2013-05-23	1,301	1,305	1,197	1,210	45,800	605
2013-05-22	1,341	1,350	1,310	1,314	36,800	657
2013-05-21	1,379	1,379	1,347	1,352	26,000	676
2013-05-20	1,373	1,380	1,328	1,362	45,600	681
2013-05-17	1,246	1,339	1,246	1,333	38,000	666.50
2013-05-16	1,335	1,345	1,200	1,297	53,400	648.50
2013-05-15	1,390	1,400	1,329	1,342	45,000	671
2013-05-14	1,373	1,393	1,372	1,380	22,100	690
2013-05-13	1,383	1,396	1,341	1,381	51,200	690.50
2013-05-10	1,411	1,434	1,380	1,396	57,900	698
2013-05-09	1,401	1,425	1,398	1,402	33,000	701
2013-05-08	1,410	1,457	1,396	1,402	79,900	701
2013-05-07	1,420	1,422	1,394	1,409	46,800	704.50
2013-05-02	1,352	1,399	1,345	1,383	36,400	691.50
2013-05-01	1,370	1,370	1,350	1,352	44,000	676
2013-04-30	1,343	1,398	1,340	1,367	49,900	683.50
2013-04-26	1,450	1,450	1,350	1,370	117,900	685
2013-04-25	1,470	1,544	1,360	1,449	295,900	724.50
2013-04-24	1,280	1,544	1,260	1,544	204,700	772
2013-04-23	1,240	1,286	1,232	1,244	85,100	622
2013-04-22	1,200	1,221	1,173	1,221	63,300	610.50
2013-04-19	1,120	1,150	1,120	1,137	17,300	568.50
2013-04-18	1,100	1,191	1,070	1,136	109,600	568
2013-04-17	1,062	1,107	1,034	1,086	82,100	543
2013-04-16	1,059	1,070	1,020	1,057	25,600	528.50
2013-04-15	1,060	1,090	1,060	1,089	18,900	544.50
2013-04-12	1,067	1,085	1,064	1,068	20,200	534
2013-04-11	1,071	1,085	1,050	1,067	31,200	533.50
2013-04-10	1,078	1,080	1,063	1,074	18,700	537
2013-04-09	1,100	1,109	1,060	1,078	32,900	539
2013-04-08	1,049	1,080	1,040	1,080	45,100	540
2013-04-05	1,029	1,050	1,000	1,037	45,900	518.50
2013-04-04	1,000	1,018	970	1,015	22,600	507.50
2013-04-03	947	1,009	947	1,003	26,600	501.50
2013-04-02	952	968	930	954	29,600	477
2013-04-01	1,000	1,000	965	982	37,900	491
2013-03-29	1,024	1,038	1,000	1,021	32,200	510.50
2013-03-28	1,039	1,043	1,020	1,035	36,500	517.50
2013-03-27	1,051	1,054	1,005	1,025	47,000	512.50
2013-03-26	982	1,050	981	1,041	67,000	520.50
2013-03-25	980	988	973	973	21,200	486.50
2013-03-22	993	993	972	972	16,200	486
2013-03-21	988	998	982	990	21,900	495
2013-03-19	978	992	973	985	14,500	492.50
2013-03-18	979	992	960	986	41,900	493
2013-03-15	994	997	983	983	17,900	491.50
2013-03-14	976	997	976	985	28,400	492.50
2013-03-13	965	975	959	970	14,000	485
2013-03-12	979	984	967	967	21,200	483.50
2013-03-11	990	993	971	971	28,900	485.50
2013-03-08	971	981	962	976	50,000	488
2013-03-07	951	988	951	960	60,600	480
2013-03-06	936	950	930	949	25,000	474.50
2013-03-05	937	939	928	939	15,200	469.50
2013-03-04	930	935	921	934	19,800	467
2013-03-01	926	933	912	919	14,600	459.50
2013-02-28	908	933	907	930	19,100	465
2013-02-27	914	915	905	910	9,400	455
2013-02-26	900	925	895	914	22,900	457
2013-02-25	928	932	922	928	12,100	464
2013-02-22	926	928	910	918	21,200	459
2013-02-21	910	932	907	928	21,900	464
2013-02-20	923	925	900	909	15,100	454.50
2013-02-19	896	923	894	921	20,900	460.50
2013-02-18	876	891	876	890	20,700	445
2013-02-15	890	898	884	885	19,400	442.50
2013-02-14	892	899	890	895	10,500	447.50
2013-02-13	905	905	892	893	22,800	446.50
2013-02-12	901	916	899	912	38,900	456
2013-02-08	921	921	905	908	19,300	454
2013-02-07	927	930	926	927	13,900	463.50
2013-02-06	934	937	920	924	22,600	462
2013-02-05	939	951	920	922	26,100	461
2013-02-04	960	960	937	955	28,500	477.50
2013-02-01	937	958	937	945	64,600	472.50
2013-01-31	940	963	912	936	139,100	468
2013-01-30	987	998	943	997	55,900	498.50
2013-01-29	940	1,000	939	988	109,300	494
2013-01-28	906	939	904	935	33,100	467.50
2013-01-25	895	906	890	898	42,000	449
2013-01-24	862	884	862	884	19,500	442
2013-01-23	858	875	858	862	23,000	431
2013-01-22	850	899	848	853	25,000	426.50
2013-01-21	845	850	837	844	17,600	422
2013-01-18	835	846	835	840	25,600	420
2013-01-17	834	839	818	828	22,400	414
2013-01-16	837	838	815	833	33,200	416.50
2013-01-15	829	840	828	835	18,000	417.50
2013-01-11	825	836	825	827	17,900	413.50
2013-01-10	826	835	821	835	14,400	417.50
2013-01-09	824	824	815	823	11,100	411.50
2013-01-08	819	825	815	822	12,900	411
2013-01-07	815	816	809	813	16,300	406.50
2013-01-04	808	811	800	810	18,200	405

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