4726 SBテクノロジー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,714	1,768	1,714	1,755	84,600	1,755
2018-12-27	1,812	1,812	1,710	1,754	172,500	1,754
2018-12-26	1,601	1,699	1,601	1,652	97,200	1,652
2018-12-25	1,599	1,656	1,563	1,599	215,900	1,599
2018-12-21	1,735	1,762	1,658	1,719	190,200	1,719
2018-12-20	1,824	1,877	1,761	1,775	154,400	1,775
2018-12-19	1,814	1,875	1,755	1,843	116,900	1,843
2018-12-18	1,824	1,870	1,778	1,796	147,800	1,796
2018-12-17	1,897	1,943	1,870	1,904	66,700	1,904
2018-12-14	1,947	1,947	1,868	1,911	105,800	1,911
2018-12-13	1,932	1,973	1,906	1,962	82,500	1,962
2018-12-12	1,840	1,955	1,838	1,938	117,200	1,938
2018-12-11	1,900	1,950	1,822	1,840	176,500	1,840
2018-12-10	1,945	1,945	1,831	1,851	169,600	1,851
2018-12-07	2,050	2,098	1,976	1,979	154,700	1,979
2018-12-06	2,064	2,099	2,021	2,039	83,300	2,039
2018-12-05	2,022	2,146	2,010	2,080	131,400	2,080
2018-12-04	2,191	2,219	2,069	2,072	195,000	2,072
2018-12-03	2,116	2,205	2,089	2,196	270,100	2,196
2018-11-30	2,150	2,150	2,041	2,118	382,000	2,118
2018-11-29	2,100	2,148	2,052	2,130	266,600	2,130
2018-11-28	2,006	2,077	2,000	2,071	167,100	2,071
2018-11-27	1,974	2,005	1,918	2,000	162,300	2,000
2018-11-26	1,963	1,985	1,932	1,934	104,400	1,934
2018-11-22	1,963	1,984	1,919	1,969	110,000	1,969
2018-11-21	1,948	2,015	1,935	1,956	148,000	1,956
2018-11-20	1,986	2,012	1,961	1,966	146,600	1,966
2018-11-19	1,957	2,056	1,902	2,042	170,900	2,042
2018-11-16	2,003	2,019	1,950	1,958	150,300	1,958
2018-11-15	2,017	2,063	1,997	2,001	111,100	2,001
2018-11-14	2,089	2,117	1,988	2,017	209,200	2,017
2018-11-13	2,052	2,114	1,961	2,088	212,900	2,088
2018-11-12	2,080	2,139	2,075	2,075	119,700	2,075
2018-11-09	2,104	2,145	2,070	2,109	179,800	2,109
2018-11-08	2,148	2,170	2,082	2,103	189,500	2,103
2018-11-07	2,037	2,112	2,037	2,082	245,200	2,082
2018-11-06	2,057	2,155	2,031	2,060	277,400	2,060
2018-11-05	2,018	2,065	1,994	2,037	162,600	2,037
2018-11-02	2,000	2,045	1,966	2,020	392,500	2,020
2018-11-01	2,078	2,095	1,985	2,008	374,600	2,008
2018-10-31	2,050	2,128	2,023	2,128	362,600	2,128
2018-10-30	1,958	2,041	1,918	2,000	522,700	2,000
2018-10-29	2,129	2,150	1,938	1,958	743,300	1,958
2018-10-26	2,280	2,299	2,080	2,080	931,200	2,080
2018-10-25	2,583	2,639	2,555	2,580	297,900	2,580
2018-10-24	2,774	2,842	2,688	2,718	282,700	2,718
2018-10-23	2,790	2,850	2,711	2,756	245,700	2,756
2018-10-22	2,800	2,815	2,658	2,737	452,100	2,737
2018-10-19	2,814	2,900	2,791	2,869	175,000	2,869
2018-10-18	2,845	2,908	2,810	2,889	187,900	2,889
2018-10-17	2,985	2,996	2,830	2,855	438,700	2,855
2018-10-16	2,794	2,886	2,783	2,837	335,300	2,837
2018-10-15	2,960	2,986	2,801	2,802	413,600	2,802
2018-10-12	2,925	3,055	2,894	3,005	378,400	3,005
2018-10-11	2,887	3,020	2,860	2,932	599,900	2,932
2018-10-10	3,195	3,235	3,030	3,065	434,300	3,065
2018-10-09	3,200	3,310	3,110	3,155	882,900	3,155
2018-10-05	3,030	3,215	2,905	3,185	1,403,000	3,185
2018-10-04	2,750	3,025	2,717	2,931	1,035,900	2,931
2018-10-03	2,731	2,731	2,683	2,718	144,300	2,718
2018-10-02	2,847	2,847	2,735	2,760	243,800	2,760
2018-10-01	2,776	2,826	2,735	2,810	252,700	2,810
2018-09-28	2,700	2,817	2,696	2,771	313,700	2,771
2018-09-27	2,657	2,742	2,640	2,652	159,100	2,652
2018-09-26	2,611	2,698	2,587	2,657	138,700	2,657
2018-09-25	2,553	2,628	2,544	2,626	156,600	2,626
2018-09-21	2,649	2,667	2,561	2,579	172,100	2,579
2018-09-20	2,671	2,688	2,585	2,623	161,400	2,623
2018-09-19	2,630	2,688	2,594	2,666	217,300	2,666
2018-09-18	2,602	2,634	2,582	2,603	134,700	2,603
2018-09-14	2,620	2,684	2,576	2,625	275,200	2,625
2018-09-13	2,542	2,606	2,534	2,599	265,500	2,599
2018-09-12	2,511	2,565	2,503	2,506	163,600	2,506
2018-09-11	2,480	2,542	2,480	2,511	90,500	2,511
2018-09-10	2,532	2,535	2,488	2,496	92,800	2,496
2018-09-07	2,500	2,551	2,474	2,499	209,100	2,499
2018-09-06	2,420	2,502	2,387	2,493	133,200	2,493
2018-09-05	2,489	2,522	2,430	2,449	118,900	2,449
2018-09-04	2,450	2,528	2,431	2,504	223,300	2,504
2018-09-03	2,453	2,458	2,397	2,446	104,900	2,446
2018-08-31	2,449	2,495	2,415	2,457	189,300	2,457
2018-08-30	2,453	2,465	2,387	2,464	175,500	2,464
2018-08-29	2,417	2,435	2,385	2,433	125,100	2,433
2018-08-28	2,430	2,457	2,361	2,422	320,400	2,422
2018-08-27	2,350	2,479	2,334	2,429	374,300	2,429
2018-08-24	2,181	2,294	2,158	2,280	219,600	2,280
2018-08-23	2,252	2,269	2,174	2,181	251,100	2,181
2018-08-22	2,273	2,300	2,233	2,261	123,300	2,261
2018-08-21	2,225	2,310	2,214	2,300	198,900	2,300
2018-08-20	2,276	2,290	2,180	2,216	281,500	2,216
2018-08-17	2,400	2,414	2,224	2,249	533,300	2,249
2018-08-16	2,340	2,408	2,340	2,367	210,600	2,367
2018-08-15	2,338	2,386	2,338	2,372	206,000	2,372
2018-08-14	2,270	2,355	2,270	2,315	287,400	2,315
2018-08-13	2,251	2,283	2,222	2,268	256,100	2,268
2018-08-10	2,298	2,335	2,281	2,295	238,700	2,295
2018-08-09	2,335	2,398	2,298	2,311	408,500	2,311
2018-08-08	2,229	2,345	2,228	2,322	532,100	2,322
2018-08-07	2,170	2,239	2,170	2,231	384,200	2,231
2018-08-06	2,120	2,206	2,103	2,149	274,400	2,149
2018-08-03	2,096	2,152	2,087	2,111	219,400	2,111
2018-08-02	2,190	2,199	2,078	2,086	487,500	2,086
2018-08-01	1,990	2,240	1,986	2,215	1,071,500	2,215
2018-07-31	1,960	2,048	1,953	1,989	495,400	1,989
2018-07-30	2,000	2,037	1,892	2,030	925,500	2,030
2018-07-27	1,723	1,788	1,723	1,771	149,800	1,771
2018-07-26	1,679	1,747	1,679	1,740	144,200	1,740
2018-07-25	1,662	1,684	1,646	1,678	69,200	1,678
2018-07-24	1,628	1,670	1,615	1,665	69,500	1,665
2018-07-23	1,605	1,643	1,605	1,633	55,200	1,633
2018-07-20	1,624	1,633	1,604	1,622	55,700	1,622
2018-07-19	1,641	1,641	1,603	1,629	46,700	1,629
2018-07-18	1,620	1,627	1,607	1,627	31,100	1,627
2018-07-17	1,650	1,650	1,592	1,600	88,900	1,600
2018-07-13	1,609	1,639	1,597	1,636	131,700	1,636
2018-07-12	1,546	1,580	1,535	1,569	64,600	1,569
2018-07-11	1,548	1,548	1,518	1,523	31,700	1,523
2018-07-10	1,564	1,573	1,543	1,547	58,700	1,547
2018-07-09	1,512	1,542	1,496	1,536	33,200	1,536
2018-07-06	1,446	1,494	1,446	1,494	53,500	1,494
2018-07-05	1,481	1,486	1,443	1,454	84,700	1,454
2018-07-04	1,489	1,494	1,462	1,484	59,100	1,484
2018-07-03	1,511	1,532	1,477	1,495	66,400	1,495
2018-07-02	1,541	1,557	1,503	1,510	56,000	1,510
2018-06-29	1,539	1,551	1,515	1,551	49,100	1,551
2018-06-28	1,551	1,553	1,518	1,531	44,000	1,531
2018-06-27	1,510	1,572	1,509	1,558	92,500	1,558
2018-06-26	1,515	1,526	1,500	1,514	139,400	1,514
2018-06-25	1,608	1,621	1,557	1,565	64,900	1,565
2018-06-22	1,640	1,641	1,612	1,625	108,000	1,625
2018-06-21	1,687	1,689	1,656	1,656	34,700	1,656
2018-06-20	1,661	1,685	1,629	1,679	113,200	1,679
2018-06-19	1,689	1,709	1,668	1,671	94,500	1,671
2018-06-18	1,760	1,765	1,681	1,693	124,100	1,693
2018-06-15	1,785	1,785	1,760	1,764	59,500	1,764
2018-06-14	1,763	1,785	1,760	1,770	69,500	1,770
2018-06-13	1,747	1,762	1,740	1,762	61,500	1,762
2018-06-12	1,731	1,748	1,726	1,747	77,000	1,747
2018-06-11	1,728	1,737	1,723	1,736	36,900	1,736
2018-06-08	1,724	1,732	1,722	1,724	33,400	1,724
2018-06-07	1,715	1,728	1,707	1,728	46,500	1,728
2018-06-06	1,720	1,722	1,697	1,706	39,300	1,706
2018-06-05	1,736	1,747	1,717	1,724	69,500	1,724
2018-06-04	1,702	1,746	1,702	1,729	102,000	1,729
2018-06-01	1,663	1,705	1,663	1,694	88,400	1,694
2018-05-31	1,676	1,685	1,663	1,667	55,600	1,667
2018-05-30	1,646	1,673	1,643	1,669	48,400	1,669
2018-05-29	1,667	1,667	1,651	1,664	58,100	1,664
2018-05-28	1,672	1,674	1,661	1,667	44,900	1,667
2018-05-25	1,681	1,689	1,670	1,671	74,500	1,671
2018-05-24	1,645	1,693	1,641	1,690	186,000	1,690
2018-05-23	1,654	1,655	1,636	1,645	70,200	1,645
2018-05-22	1,660	1,663	1,634	1,658	80,200	1,658
2018-05-21	1,636	1,657	1,629	1,655	88,300	1,655
2018-05-18	1,637	1,649	1,631	1,648	82,200	1,648
2018-05-17	1,653	1,656	1,626	1,638	96,300	1,638
2018-05-16	1,648	1,663	1,641	1,643	67,400	1,643
2018-05-15	1,657	1,674	1,636	1,653	177,400	1,653
2018-05-14	1,660	1,675	1,644	1,672	99,800	1,672
2018-05-11	1,681	1,694	1,652	1,664	193,500	1,664
2018-05-10	1,712	1,720	1,684	1,686	135,800	1,686
2018-05-09	1,725	1,734	1,699	1,722	131,400	1,722
2018-05-08	1,716	1,726	1,698	1,710	111,300	1,710
2018-05-07	1,740	1,748	1,709	1,710	100,200	1,710
2018-05-02	1,702	1,738	1,702	1,736	119,400	1,736
2018-05-01	1,717	1,718	1,686	1,714	159,100	1,714
2018-04-27	1,740	1,744	1,703	1,717	211,400	1,717
2018-04-26	1,728	1,762	1,667	1,735	666,600	1,735
2018-04-25	1,888	1,889	1,857	1,874	60,300	1,874
2018-04-24	1,897	1,901	1,879	1,890	46,800	1,890
2018-04-23	1,879	1,896	1,870	1,877	48,000	1,877
2018-04-20	1,868	1,901	1,860	1,872	46,500	1,872
2018-04-19	1,830	1,885	1,827	1,868	53,000	1,868
2018-04-18	1,830	1,853	1,819	1,830	69,300	1,830
2018-04-17	1,854	1,873	1,823	1,824	25,300	1,824
2018-04-16	1,862	1,887	1,840	1,852	28,700	1,852
2018-04-13	1,853	1,886	1,845	1,876	40,900	1,876
2018-04-12	1,824	1,860	1,820	1,838	36,100	1,838
2018-04-11	1,850	1,850	1,818	1,824	38,300	1,824
2018-04-10	1,856	1,856	1,826	1,841	38,600	1,841
2018-04-09	1,827	1,852	1,821	1,849	43,100	1,849
2018-04-06	1,858	1,874	1,821	1,824	54,700	1,824
2018-04-05	1,850	1,888	1,834	1,874	83,600	1,874
2018-04-04	1,861	1,861	1,818	1,836	51,000	1,836
2018-04-03	1,811	1,845	1,787	1,826	164,500	1,826
2018-03-30	1,900	1,902	1,864	1,882	51,200	1,882
2018-03-29	1,892	1,895	1,838	1,861	47,100	1,861
2018-03-28	1,825	1,863	1,809	1,863	41,100	1,863
2018-03-27	1,845	1,853	1,817	1,853	49,700	1,853
2018-03-26	1,776	1,805	1,740	1,805	59,600	1,805
2018-03-23	1,803	1,815	1,782	1,793	95,100	1,793
2018-03-22	1,852	1,869	1,849	1,862	40,800	1,862
2018-03-20	1,840	1,851	1,825	1,851	46,000	1,851
2018-03-19	1,890	1,896	1,843	1,870	61,500	1,870
2018-03-16	1,957	1,961	1,876	1,880	133,200	1,880
2018-03-15	1,962	1,966	1,923	1,961	41,000	1,961
2018-03-14	1,970	1,974	1,945	1,952	40,800	1,952
2018-03-13	1,964	2,006	1,960	1,983	51,300	1,983
2018-03-12	2,000	2,005	1,969	1,980	39,100	1,980
2018-03-09	1,983	1,998	1,966	1,978	65,800	1,978
2018-03-08	1,974	1,998	1,961	1,971	27,200	1,971
2018-03-07	1,975	1,987	1,945	1,950	39,100	1,950
2018-03-06	1,994	1,994	1,948	1,955	44,500	1,955
2018-03-05	1,981	1,993	1,915	1,928	45,700	1,928
2018-03-02	1,971	2,021	1,971	1,995	88,400	1,995
2018-03-01	2,075	2,075	2,019	2,021	102,800	2,021
2018-02-28	2,066	2,110	2,022	2,088	93,600	2,088
2018-02-27	2,114	2,119	2,063	2,097	114,000	2,097
2018-02-26	2,036	2,090	2,031	2,081	76,700	2,081
2018-02-23	2,020	2,043	1,997	2,036	65,300	2,036
2018-02-22	1,954	2,017	1,943	1,986	72,200	1,986
2018-02-21	1,970	2,004	1,951	1,974	117,200	1,974
2018-02-20	1,933	1,949	1,901	1,945	52,000	1,945
2018-02-19	1,892	1,937	1,872	1,933	113,800	1,933
2018-02-16	1,855	1,884	1,827	1,852	101,700	1,852
2018-02-15	1,830	1,849	1,804	1,842	85,900	1,842
2018-02-14	1,893	1,897	1,789	1,802	190,100	1,802
2018-02-13	1,955	1,977	1,906	1,911	171,700	1,911
2018-02-09	1,880	1,940	1,871	1,934	122,600	1,934
2018-02-08	1,911	1,944	1,900	1,933	101,400	1,933
2018-02-07	1,973	1,984	1,895	1,895	154,200	1,895
2018-02-06	1,895	1,918	1,843	1,909	349,000	1,909
2018-02-05	2,055	2,056	1,941	1,944	447,100	1,944
2018-02-02	2,244	2,252	2,071	2,079	271,800	2,079
2018-02-01	2,122	2,315	2,120	2,279	897,300	2,279
2018-01-31	2,053	2,125	2,053	2,107	201,600	2,107
2018-01-30	2,094	2,130	2,051	2,071	156,400	2,071
2018-01-29	2,076	2,107	2,075	2,078	76,700	2,078
2018-01-26	2,067	2,100	2,066	2,086	80,700	2,086
2018-01-25	2,065	2,096	2,055	2,070	75,100	2,070
2018-01-24	2,070	2,098	2,066	2,067	74,800	2,067
2018-01-23	2,076	2,111	2,068	2,074	107,400	2,074
2018-01-22	2,028	2,073	2,028	2,060	78,900	2,060
2018-01-19	1,995	2,022	1,995	2,012	45,100	2,012
2018-01-18	2,032	2,044	1,996	1,997	68,200	1,997
2018-01-17	2,086	2,089	2,016	2,018	82,200	2,018
2018-01-16	2,060	2,083	2,051	2,063	102,400	2,063
2018-01-15	2,024	2,060	2,024	2,051	94,600	2,051
2018-01-12	1,986	2,044	1,986	2,027	175,000	2,027
2018-01-11	2,000	2,000	1,976	1,984	47,700	1,984
2018-01-10	1,992	2,019	1,976	1,994	103,900	1,994
2018-01-09	2,009	2,009	1,963	1,975	90,200	1,975
2018-01-05	2,000	2,013	1,987	1,997	96,600	1,997
2018-01-04	1,953	2,018	1,949	2,004	134,700	2,004

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