4726 SBテクノロジー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,105	3,270	3,100	3,250	138,000	1,625
2016-12-29	3,155	3,185	3,110	3,135	78,500	1,567.50
2016-12-28	3,240	3,250	3,155	3,200	82,500	1,600
2016-12-27	3,150	3,280	3,150	3,205	217,700	1,602.50
2016-12-26	3,085	3,145	3,055	3,130	76,300	1,565
2016-12-22	3,130	3,155	3,070	3,085	98,000	1,542.50
2016-12-21	3,200	3,240	3,130	3,145	118,800	1,572.50
2016-12-20	3,130	3,260	3,120	3,230	160,700	1,615
2016-12-19	3,250	3,270	3,150	3,165	133,900	1,582.50
2016-12-16	3,290	3,320	3,210	3,220	137,200	1,610
2016-12-15	3,380	3,430	3,285	3,285	221,600	1,642.50
2016-12-14	3,350	3,445	3,295	3,380	298,100	1,690
2016-12-13	3,275	3,445	3,185	3,350	337,300	1,675
2016-12-12	3,515	3,545	3,260	3,285	459,100	1,642.50
2016-12-09	3,405	3,525	3,320	3,450	797,900	1,725
2016-12-08	3,860	3,860	3,285	3,340	2,537,300	1,670
2016-12-07	2,862	3,165	2,815	3,165	893,100	1,582.50
2016-12-06	2,687	2,717	2,651	2,662	58,100	1,331
2016-12-05	2,618	2,687	2,618	2,678	63,500	1,339
2016-12-02	2,720	2,746	2,630	2,645	131,400	1,322.50
2016-12-01	2,748	2,824	2,710	2,737	142,400	1,368.50
2016-11-30	2,811	2,830	2,725	2,735	130,000	1,367.50
2016-11-29	2,859	2,859	2,789	2,811	75,800	1,405.50
2016-11-28	2,785	2,849	2,781	2,847	70,700	1,423.50
2016-11-25	2,828	2,841	2,766	2,785	89,200	1,392.50
2016-11-24	2,920	2,933	2,816	2,828	105,500	1,414
2016-11-22	2,824	2,892	2,802	2,884	75,400	1,442
2016-11-21	2,889	2,909	2,802	2,817	118,400	1,408.50
2016-11-18	2,920	2,937	2,866	2,881	93,900	1,440.50
2016-11-17	2,883	2,945	2,852	2,876	148,200	1,438
2016-11-16	2,802	2,981	2,773	2,933	228,200	1,466.50
2016-11-15	2,820	2,830	2,753	2,802	102,600	1,401
2016-11-14	2,809	2,865	2,791	2,835	129,500	1,417.50
2016-11-11	2,925	2,925	2,745	2,773	177,900	1,386.50
2016-11-10	2,938	2,973	2,881	2,913	162,400	1,456.50
2016-11-09	2,915	2,976	2,760	2,838	265,800	1,419
2016-11-08	3,095	3,120	2,915	2,926	237,600	1,463
2016-11-07	3,025	3,130	3,025	3,110	161,700	1,555
2016-11-04	3,090	3,130	3,025	3,035	217,600	1,517.50
2016-11-02	3,165	3,180	3,075	3,095	286,700	1,547.50
2016-11-01	3,360	3,360	3,170	3,200	339,900	1,600
2016-10-31	3,450	3,540	3,350	3,360	308,100	1,680
2016-10-28	3,655	3,690	3,455	3,490	421,800	1,745
2016-10-27	3,795	3,825	3,650	3,690	310,300	1,845
2016-10-26	3,660	3,830	3,650	3,825	393,700	1,912.50
2016-10-25	3,720	3,735	3,630	3,670	125,600	1,835
2016-10-24	3,640	3,755	3,610	3,675	213,300	1,837.50
2016-10-21	3,715	3,760	3,605	3,630	262,400	1,815
2016-10-20	3,720	3,840	3,640	3,720	521,200	1,860
2016-10-19	3,520	3,775	3,470	3,755	644,900	1,877.50
2016-10-18	3,615	3,745	3,505	3,570	410,400	1,785
2016-10-17	3,790	3,900	3,490	3,610	1,017,800	1,805
2016-10-14	3,155	3,745	3,125	3,620	1,612,900	1,810
2016-10-13	3,090	3,190	3,070	3,110	107,700	1,555
2016-10-12	3,045	3,135	3,040	3,100	100,600	1,550
2016-10-11	3,090	3,150	3,055	3,085	103,000	1,542.50
2016-10-07	3,065	3,170	2,990	3,160	256,400	1,580
2016-10-06	3,260	3,275	3,050	3,065	286,400	1,532.50
2016-10-05	3,130	3,220	3,035	3,210	226,200	1,605
2016-10-04	3,060	3,380	3,060	3,115	563,900	1,557.50
2016-10-03	3,080	3,160	2,974	3,095	601,800	1,547.50
2016-09-30	2,806	3,305	2,806	3,075	2,077,000	1,537.50
2016-09-29	2,347	2,805	2,332	2,805	391,700	1,402.50
2016-09-28	2,260	2,308	2,247	2,305	61,300	1,152.50
2016-09-27	2,236	2,263	2,200	2,245	40,000	1,122.50
2016-09-26	2,244	2,247	2,223	2,236	34,300	1,118
2016-09-23	2,220	2,249	2,219	2,238	37,000	1,119
2016-09-21	2,168	2,255	2,163	2,229	62,700	1,114.50
2016-09-20	2,122	2,199	2,090	2,167	28,300	1,083.50
2016-09-16	2,175	2,207	2,135	2,144	74,400	1,072
2016-09-15	2,051	2,135	2,051	2,125	55,600	1,062.50
2016-09-14	2,030	2,078	2,024	2,050	38,300	1,025
2016-09-13	2,035	2,050	2,022	2,042	30,700	1,021
2016-09-12	2,020	2,040	2,015	2,028	22,200	1,014
2016-09-09	2,040	2,067	2,005	2,042	51,000	1,021
2016-09-08	2,050	2,053	2,015	2,043	23,800	1,021.50
2016-09-07	2,030	2,068	2,025	2,043	25,400	1,021.50
2016-09-06	2,017	2,045	2,002	2,042	25,100	1,021
2016-09-05	2,039	2,039	2,013	2,022	19,700	1,011
2016-09-02	2,061	2,061	2,025	2,030	18,900	1,015
2016-09-01	2,060	2,085	2,050	2,074	21,300	1,037
2016-08-31	2,029	2,070	2,000	2,054	49,600	1,027
2016-08-30	2,050	2,078	2,013	2,029	51,500	1,014.50
2016-08-29	2,063	2,098	2,054	2,063	24,600	1,031.50
2016-08-26	2,100	2,116	2,047	2,063	28,200	1,031.50
2016-08-25	2,108	2,115	2,066	2,109	20,500	1,054.50
2016-08-24	2,117	2,145	2,108	2,126	37,400	1,063
2016-08-23	2,081	2,141	2,069	2,080	39,300	1,040
2016-08-22	2,027	2,076	2,019	2,064	22,400	1,032
2016-08-19	2,042	2,046	2,021	2,027	19,000	1,013.50
2016-08-18	2,133	2,133	2,046	2,057	48,900	1,028.50
2016-08-17	2,104	2,154	2,083	2,134	48,200	1,067
2016-08-16	2,185	2,190	2,082	2,105	62,900	1,052.50
2016-08-15	2,134	2,194	2,130	2,180	50,100	1,090
2016-08-12	2,132	2,140	2,080	2,128	32,100	1,064
2016-08-10	2,100	2,159	2,100	2,132	63,700	1,066
2016-08-09	2,054	2,100	2,020	2,098	23,000	1,049
2016-08-08	2,007	2,109	2,007	2,065	48,100	1,032.50
2016-08-05	2,052	2,090	2,018	2,030	35,200	1,015
2016-08-04	2,095	2,104	2,004	2,029	70,500	1,014.50
2016-08-03	2,130	2,151	2,100	2,104	38,600	1,052
2016-08-02	2,117	2,195	2,075	2,179	66,700	1,089.50
2016-08-01	2,090	2,158	2,088	2,116	61,500	1,058
2016-07-29	2,160	2,200	2,135	2,160	149,500	1,080
2016-07-28	2,025	2,200	2,024	2,200	302,200	1,100
2016-07-27	1,964	1,997	1,959	1,959	39,200	979.50
2016-07-26	1,967	1,972	1,941	1,960	29,000	980
2016-07-25	1,969	1,987	1,918	1,966	30,500	983
2016-07-22	1,967	1,977	1,931	1,969	24,600	984.50
2016-07-21	2,000	2,000	1,937	1,971	49,900	985.50
2016-07-20	2,012	2,032	1,968	1,997	62,200	998.50
2016-07-19	1,995	2,009	1,900	1,995	110,200	997.50
2016-07-15	1,959	1,977	1,871	1,875	49,600	937.50
2016-07-14	1,926	1,977	1,922	1,954	31,000	977
2016-07-13	1,956	1,957	1,900	1,926	45,700	963
2016-07-12	1,955	1,991	1,908	1,916	44,400	958
2016-07-11	1,866	1,920	1,858	1,904	32,400	952
2016-07-08	1,906	1,906	1,805	1,814	52,700	907
2016-07-07	1,942	1,943	1,870	1,885	36,800	942.50
2016-07-06	1,956	1,965	1,892	1,957	35,300	978.50
2016-07-05	2,002	2,002	1,970	1,994	19,300	997
2016-07-04	2,011	2,015	1,986	1,996	25,400	998
2016-07-01	1,950	2,027	1,931	2,016	52,000	1,008
2016-06-30	2,005	2,015	1,951	1,953	65,400	976.50
2016-06-29	2,015	2,035	2,007	2,015	40,800	1,007.50
2016-06-28	1,913	2,000	1,888	1,973	63,900	986.50
2016-06-27	1,864	1,962	1,864	1,910	100,200	955
2016-06-24	2,011	2,049	1,795	1,864	187,800	932
2016-06-23	1,973	2,017	1,935	1,971	90,800	985.50
2016-06-22	2,090	2,090	1,988	2,004	107,400	1,002
2016-06-21	2,110	2,150	2,090	2,107	44,700	1,053.50
2016-06-20	2,079	2,152	2,078	2,133	43,900	1,066.50
2016-06-17	2,149	2,160	2,053	2,060	65,600	1,030
2016-06-16	2,225	2,225	2,080	2,092	71,800	1,046
2016-06-15	2,091	2,217	2,082	2,194	108,000	1,097
2016-06-14	2,135	2,214	2,072	2,117	110,800	1,058.50
2016-06-13	2,143	2,180	2,071	2,150	130,900	1,075
2016-06-10	2,218	2,246	2,151	2,193	105,900	1,096.50
2016-06-09	2,149	2,230	2,098	2,219	118,800	1,109.50
2016-06-08	2,152	2,172	2,028	2,115	195,600	1,057.50
2016-06-07	2,308	2,330	2,161	2,178	252,700	1,089
2016-06-06	2,023	2,204	2,002	2,160	192,200	1,080
2016-06-03	1,977	2,057	1,977	2,049	71,400	1,024.50
2016-06-02	2,044	2,060	1,961	1,976	121,000	988
2016-06-01	2,034	2,068	2,026	2,062	87,400	1,031
2016-05-31	1,985	2,045	1,971	2,019	110,600	1,009.50
2016-05-30	1,917	1,994	1,914	1,973	90,800	986.50
2016-05-27	1,950	1,953	1,904	1,936	66,500	968
2016-05-26	1,973	1,994	1,939	1,955	210,500	977.50
2016-05-25	1,832	1,945	1,830	1,934	267,900	967
2016-05-24	1,757	1,838	1,756	1,814	174,800	907
2016-05-23	1,768	1,768	1,697	1,760	87,800	880
2016-05-20	1,695	1,740	1,693	1,728	54,000	864
2016-05-19	1,695	1,721	1,677	1,695	34,500	847.50
2016-05-18	1,736	1,748	1,672	1,688	54,800	844
2016-05-17	1,680	1,745	1,679	1,735	67,800	867.50
2016-05-16	1,724	1,748	1,676	1,685	69,300	842.50
2016-05-13	1,735	1,753	1,692	1,737	64,500	868.50
2016-05-12	1,775	1,776	1,731	1,765	58,500	882.50
2016-05-11	1,796	1,805	1,763	1,800	93,500	900
2016-05-10	1,805	1,805	1,737	1,774	95,500	887
2016-05-09	1,752	1,806	1,752	1,793	124,500	896.50
2016-05-06	1,708	1,745	1,684	1,739	99,600	869.50
2016-05-02	1,620	1,679	1,620	1,668	51,100	834
2016-04-28	1,737	1,748	1,677	1,686	74,500	843
2016-04-27	1,788	1,788	1,665	1,710	131,500	855
2016-04-26	1,748	1,767	1,690	1,751	98,700	875.50
2016-04-25	1,805	1,845	1,763	1,781	89,500	890.50
2016-04-22	1,811	1,850	1,772	1,821	137,800	910.50
2016-04-21	1,750	1,849	1,750	1,844	170,100	922
2016-04-20	1,721	1,743	1,688	1,720	105,200	860
2016-04-19	1,690	1,747	1,685	1,741	110,600	870.50
2016-04-18	1,598	1,664	1,573	1,664	110,700	832
2016-04-15	1,578	1,640	1,566	1,621	127,800	810.50
2016-04-14	1,600	1,610	1,560	1,585	197,000	792.50
2016-04-13	1,435	1,466	1,402	1,428	24,400	714
2016-04-12	1,405	1,415	1,383	1,405	10,900	702.50
2016-04-11	1,432	1,436	1,388	1,410	16,800	705
2016-04-08	1,398	1,448	1,379	1,417	20,600	708.50
2016-04-07	1,408	1,444	1,382	1,415	20,300	707.50
2016-04-06	1,355	1,404	1,341	1,394	20,500	697
2016-04-05	1,422	1,422	1,376	1,382	23,200	691
2016-04-04	1,428	1,430	1,389	1,421	11,600	710.50
2016-04-01	1,489	1,491	1,420	1,428	27,100	714
2016-03-31	1,526	1,537	1,499	1,499	10,400	749.50
2016-03-30	1,542	1,542	1,483	1,518	18,800	759
2016-03-29	1,539	1,542	1,504	1,541	11,800	770.50
2016-03-28	1,493	1,559	1,493	1,542	37,200	771
2016-03-25	1,511	1,526	1,486	1,493	17,500	746.50
2016-03-24	1,500	1,518	1,493	1,511	15,500	755.50
2016-03-23	1,538	1,540	1,507	1,513	17,900	756.50
2016-03-22	1,487	1,530	1,461	1,529	21,900	764.50
2016-03-18	1,500	1,500	1,460	1,464	14,200	732
2016-03-17	1,531	1,540	1,505	1,507	22,100	753.50
2016-03-16	1,475	1,533	1,475	1,527	24,300	763.50
2016-03-15	1,521	1,538	1,471	1,481	36,900	740.50
2016-03-14	1,513	1,540	1,502	1,519	29,200	759.50
2016-03-11	1,481	1,509	1,471	1,502	60,000	751
2016-03-10	1,458	1,484	1,447	1,481	26,700	740.50
2016-03-09	1,455	1,457	1,436	1,457	12,500	728.50
2016-03-08	1,467	1,467	1,426	1,457	14,400	728.50
2016-03-07	1,445	1,471	1,428	1,468	47,600	734
2016-03-04	1,417	1,439	1,394	1,439	18,100	719.50
2016-03-03	1,423	1,446	1,375	1,416	25,900	708
2016-03-02	1,385	1,429	1,361	1,423	37,400	711.50
2016-03-01	1,382	1,385	1,301	1,378	15,700	689
2016-02-29	1,362	1,389	1,360	1,381	19,400	690.50
2016-02-26	1,387	1,396	1,341	1,357	22,700	678.50
2016-02-25	1,315	1,379	1,315	1,379	30,900	689.50
2016-02-24	1,316	1,337	1,301	1,326	19,000	663
2016-02-23	1,296	1,329	1,292	1,316	32,000	658
2016-02-22	1,292	1,313	1,284	1,300	76,200	650
2016-02-19	1,240	1,250	1,201	1,218	13,500	609
2016-02-18	1,248	1,278	1,247	1,262	16,800	631
2016-02-17	1,222	1,260	1,205	1,218	22,000	609
2016-02-16	1,216	1,251	1,216	1,231	27,200	615.50
2016-02-15	1,207	1,255	1,157	1,200	25,100	600
2016-02-12	1,165	1,186	1,126	1,139	29,300	569.50
2016-02-10	1,221	1,281	1,182	1,195	19,300	597.50
2016-02-09	1,259	1,259	1,220	1,221	28,600	610.50
2016-02-08	1,299	1,320	1,292	1,312	10,800	656
2016-02-05	1,324	1,330	1,302	1,312	15,100	656
2016-02-04	1,312	1,347	1,303	1,329	18,400	664.50
2016-02-03	1,317	1,351	1,317	1,332	13,700	666
2016-02-02	1,350	1,373	1,329	1,356	27,600	678
2016-02-01	1,349	1,350	1,300	1,350	44,000	675
2016-01-29	1,238	1,290	1,181	1,259	12,800	629.50
2016-01-28	1,250	1,276	1,248	1,253	12,100	626.50
2016-01-27	1,239	1,300	1,239	1,263	15,700	631.50
2016-01-26	1,245	1,245	1,219	1,238	7,900	619
2016-01-25	1,260	1,265	1,207	1,251	24,100	625.50
2016-01-22	1,180	1,247	1,179	1,245	22,300	622.50
2016-01-21	1,160	1,250	1,151	1,169	58,700	584.50
2016-01-20	1,267	1,273	1,111	1,111	28,300	555.50
2016-01-19	1,229	1,281	1,229	1,267	15,700	633.50
2016-01-18	1,205	1,260	1,205	1,239	14,100	619.50
2016-01-15	1,286	1,289	1,254	1,265	10,400	632.50
2016-01-14	1,255	1,265	1,221	1,254	19,100	627
2016-01-13	1,287	1,299	1,282	1,294	6,700	647
2016-01-12	1,320	1,341	1,250	1,257	28,900	628.50
2016-01-08	1,305	1,320	1,288	1,311	11,300	655.50
2016-01-07	1,327	1,341	1,302	1,305	10,000	652.50
2016-01-06	1,350	1,353	1,314	1,327	14,700	663.50
2016-01-05	1,324	1,336	1,285	1,327	13,800	663.50
2016-01-04	1,363	1,363	1,325	1,325	7,000	662.50

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