4726 SBテクノロジー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,047	2,047	1,993	2,018	71,000	2,018
2019-12-27	2,028	2,050	2,021	2,049	114,200	2,049
2019-12-26	1,960	2,017	1,960	2,016	129,400	2,016
2019-12-25	1,941	1,970	1,941	1,945	83,300	1,945
2019-12-24	1,949	1,976	1,939	1,975	82,900	1,975
2019-12-23	1,946	1,960	1,930	1,930	28,100	1,930
2019-12-20	1,950	1,954	1,929	1,945	74,300	1,945
2019-12-19	1,927	1,951	1,927	1,942	48,100	1,942
2019-12-18	1,960	1,960	1,931	1,936	62,400	1,936
2019-12-17	1,934	1,970	1,923	1,970	58,500	1,970
2019-12-16	1,946	1,957	1,933	1,935	45,400	1,935
2019-12-13	1,981	1,981	1,934	1,946	77,400	1,946
2019-12-12	1,964	1,977	1,925	1,964	113,200	1,964
2019-12-11	1,976	1,985	1,939	1,939	81,800	1,939
2019-12-10	1,998	2,025	1,973	1,982	96,700	1,982
2019-12-09	1,990	1,999	1,972	1,998	46,800	1,998
2019-12-06	1,972	1,996	1,954	1,993	76,300	1,993
2019-12-05	1,991	1,991	1,960	1,962	57,900	1,962
2019-12-04	1,970	1,985	1,955	1,984	63,700	1,984
2019-12-03	1,975	2,020	1,960	1,999	48,700	1,999
2019-12-02	2,000	2,025	1,979	1,991	66,000	1,991
2019-11-29	2,040	2,041	1,971	1,999	173,500	1,999
2019-11-28	2,073	2,080	2,036	2,037	94,600	2,037
2019-11-27	2,122	2,139	2,102	2,123	88,600	2,123
2019-11-26	2,117	2,120	2,073	2,118	75,400	2,118
2019-11-25	2,135	2,135	2,096	2,101	37,100	2,101
2019-11-22	2,085	2,121	2,080	2,095	56,100	2,095
2019-11-21	2,068	2,090	2,047	2,087	55,700	2,087
2019-11-20	2,080	2,088	2,050	2,081	64,000	2,081
2019-11-19	2,097	2,108	2,066	2,102	52,700	2,102
2019-11-18	2,058	2,100	2,058	2,080	65,900	2,080
2019-11-15	2,030	2,088	2,011	2,081	110,900	2,081
2019-11-14	2,031	2,047	1,992	2,031	66,000	2,031
2019-11-13	1,975	2,047	1,950	2,033	101,900	2,033
2019-11-12	1,950	1,985	1,950	1,976	47,500	1,976
2019-11-11	1,987	1,993	1,943	1,948	72,900	1,948
2019-11-08	2,035	2,035	1,941	1,968	125,000	1,968
2019-11-07	1,981	2,015	1,971	2,006	58,700	2,006
2019-11-06	2,052	2,059	1,991	2,002	104,200	2,002
2019-11-05	2,045	2,067	2,024	2,045	147,300	2,045
2019-11-01	2,068	2,130	2,038	2,048	162,300	2,048
2019-10-31	2,105	2,139	2,024	2,089	243,600	2,089
2019-10-30	1,982	2,133	1,968	2,093	575,900	2,093
2019-10-29	1,943	1,943	1,852	1,888	225,400	1,888
2019-10-28	1,896	1,920	1,894	1,903	80,500	1,903
2019-10-25	1,944	1,966	1,929	1,936	76,200	1,936
2019-10-24	1,939	1,943	1,922	1,936	34,200	1,936
2019-10-23	1,926	1,937	1,896	1,934	49,800	1,934
2019-10-21	1,921	1,933	1,905	1,926	43,600	1,926
2019-10-18	1,939	1,939	1,903	1,922	85,600	1,922
2019-10-17	1,943	1,954	1,923	1,941	48,000	1,941
2019-10-16	1,975	2,000	1,957	1,959	49,000	1,959
2019-10-15	1,970	1,970	1,944	1,957	59,300	1,957
2019-10-11	1,970	1,970	1,944	1,944	35,000	1,944
2019-10-10	2,000	2,000	1,944	1,965	53,800	1,965
2019-10-09	1,970	1,998	1,936	1,990	55,600	1,990
2019-10-08	1,962	1,984	1,955	1,984	45,300	1,984
2019-10-07	1,968	1,975	1,947	1,964	27,100	1,964
2019-10-04	1,963	1,994	1,955	1,969	32,000	1,969
2019-10-03	1,957	1,957	1,931	1,953	72,100	1,953
2019-10-02	2,000	2,017	1,985	1,985	51,800	1,985
2019-10-01	1,971	2,031	1,971	2,028	73,600	2,028
2019-09-30	2,012	2,012	1,950	1,962	136,500	1,962
2019-09-27	2,114	2,128	2,015	2,042	107,700	2,042
2019-09-26	2,091	2,146	2,081	2,089	125,300	2,089
2019-09-25	2,084	2,084	2,041	2,058	60,600	2,058
2019-09-24	2,080	2,095	2,060	2,084	65,000	2,084
2019-09-20	2,100	2,143	2,059	2,080	284,900	2,080
2019-09-19	2,051	2,109	2,043	2,100	86,600	2,100
2019-09-18	2,026	2,078	2,021	2,055	107,300	2,055
2019-09-17	2,015	2,036	2,005	2,018	46,000	2,018
2019-09-13	2,023	2,039	2,005	2,013	72,300	2,013
2019-09-12	2,049	2,057	2,025	2,029	53,800	2,029
2019-09-11	2,018	2,039	1,979	2,037	63,900	2,037
2019-09-10	2,050	2,056	2,016	2,020	55,400	2,020
2019-09-09	2,021	2,063	2,021	2,046	69,600	2,046
2019-09-06	2,034	2,038	2,008	2,016	70,000	2,016
2019-09-05	2,021	2,034	1,995	2,021	60,100	2,021
2019-09-04	2,010	2,033	1,996	2,004	37,500	2,004
2019-09-03	2,009	2,034	1,995	2,023	61,900	2,023
2019-09-02	2,034	2,044	1,993	2,016	56,700	2,016
2019-08-30	1,984	2,040	1,970	2,032	86,500	2,032
2019-08-29	1,981	2,007	1,953	1,968	62,700	1,968
2019-08-28	2,029	2,045	1,966	1,980	97,400	1,980
2019-08-27	2,064	2,074	2,034	2,040	80,900	2,040
2019-08-26	2,011	2,089	2,001	2,063	121,700	2,063
2019-08-23	2,049	2,050	2,011	2,023	56,300	2,023
2019-08-22	2,099	2,125	2,051	2,055	34,900	2,055
2019-08-21	2,098	2,098	2,069	2,083	29,000	2,083
2019-08-20	2,056	2,109	2,050	2,108	57,500	2,108
2019-08-19	2,050	2,062	2,035	2,056	33,500	2,056
2019-08-16	2,054	2,072	2,042	2,046	55,200	2,046
2019-08-15	2,088	2,107	2,053	2,074	65,100	2,074
2019-08-14	2,161	2,168	2,119	2,138	29,300	2,138
2019-08-13	2,121	2,161	2,120	2,127	68,000	2,127
2019-08-09	2,141	2,177	2,136	2,140	45,400	2,140
2019-08-08	2,145	2,145	2,105	2,116	51,800	2,116
2019-08-07	2,138	2,149	2,107	2,122	64,900	2,122
2019-08-06	2,105	2,143	2,077	2,128	96,500	2,128
2019-08-05	2,262	2,264	2,156	2,194	109,300	2,194
2019-08-02	2,278	2,325	2,274	2,291	97,400	2,291
2019-08-01	2,222	2,302	2,206	2,302	138,800	2,302
2019-07-31	2,225	2,249	2,202	2,222	110,800	2,222
2019-07-30	2,285	2,290	2,232	2,247	102,800	2,247
2019-07-29	2,260	2,312	2,233	2,258	189,300	2,258
2019-07-26	2,290	2,308	2,113	2,258	357,900	2,258
2019-07-25	2,319	2,332	2,274	2,308	111,800	2,308
2019-07-24	2,262	2,297	2,230	2,287	76,200	2,287
2019-07-23	2,265	2,279	2,254	2,272	57,300	2,272
2019-07-22	2,235	2,258	2,214	2,223	47,400	2,223
2019-07-19	2,221	2,288	2,221	2,247	56,200	2,247
2019-07-18	2,221	2,241	2,203	2,218	93,800	2,218
2019-07-17	2,290	2,290	2,232	2,262	46,100	2,262
2019-07-16	2,310	2,329	2,284	2,290	51,100	2,290
2019-07-12	2,344	2,348	2,312	2,324	53,700	2,324
2019-07-11	2,353	2,405	2,349	2,353	47,100	2,353
2019-07-10	2,365	2,377	2,326	2,343	47,100	2,343
2019-07-09	2,360	2,405	2,316	2,359	89,300	2,359
2019-07-08	2,350	2,450	2,343	2,381	147,800	2,381
2019-07-05	2,330	2,344	2,245	2,344	99,700	2,344
2019-07-04	2,355	2,378	2,315	2,315	71,100	2,315
2019-07-03	2,378	2,388	2,339	2,352	60,100	2,352
2019-07-02	2,407	2,428	2,377	2,401	59,500	2,401
2019-07-01	2,369	2,427	2,358	2,415	89,600	2,415
2019-06-28	2,311	2,350	2,300	2,334	67,900	2,334
2019-06-27	2,388	2,388	2,282	2,330	155,200	2,330
2019-06-26	2,393	2,394	2,350	2,350	80,000	2,350
2019-06-25	2,402	2,438	2,369	2,375	63,500	2,375
2019-06-24	2,398	2,413	2,367	2,409	50,800	2,409
2019-06-21	2,425	2,425	2,366	2,389	66,400	2,389
2019-06-20	2,413	2,434	2,400	2,415	59,600	2,415
2019-06-19	2,423	2,428	2,395	2,418	64,000	2,418
2019-06-18	2,460	2,467	2,359	2,371	72,300	2,371
2019-06-17	2,455	2,505	2,425	2,461	132,200	2,461
2019-06-14	2,378	2,461	2,374	2,455	100,700	2,455
2019-06-13	2,419	2,419	2,356	2,371	78,900	2,371
2019-06-12	2,420	2,437	2,384	2,415	87,100	2,415
2019-06-11	2,417	2,452	2,399	2,436	93,900	2,436
2019-06-10	2,409	2,414	2,383	2,408	38,900	2,408
2019-06-07	2,361	2,393	2,343	2,374	55,400	2,374
2019-06-06	2,383	2,412	2,355	2,361	83,600	2,361
2019-06-05	2,309	2,383	2,300	2,380	126,700	2,380
2019-06-04	2,317	2,323	2,217	2,259	85,700	2,259
2019-06-03	2,300	2,344	2,287	2,327	88,700	2,327
2019-05-31	2,344	2,373	2,295	2,340	104,700	2,340
2019-05-30	2,321	2,385	2,321	2,344	58,500	2,344
2019-05-29	2,359	2,383	2,301	2,352	102,700	2,352
2019-05-28	2,295	2,383	2,286	2,367	181,900	2,367
2019-05-27	2,220	2,295	2,210	2,282	115,100	2,282
2019-05-24	2,123	2,212	2,122	2,195	76,100	2,195
2019-05-23	2,220	2,233	2,140	2,165	110,700	2,165
2019-05-22	2,219	2,239	2,194	2,234	68,400	2,234
2019-05-21	2,216	2,224	2,160	2,196	77,400	2,196
2019-05-20	2,233	2,292	2,233	2,239	124,700	2,239
2019-05-17	2,167	2,268	2,160	2,248	215,500	2,248
2019-05-16	2,070	2,149	2,055	2,123	191,200	2,123
2019-05-15	2,002	2,052	1,974	2,049	69,800	2,049
2019-05-14	1,917	2,004	1,915	1,995	175,400	1,995
2019-05-13	2,075	2,080	2,009	2,037	148,600	2,037
2019-05-10	2,096	2,119	2,024	2,082	143,500	2,082
2019-05-09	2,249	2,253	2,055	2,095	477,000	2,095
2019-05-08	2,357	2,399	2,329	2,349	115,800	2,349
2019-05-07	2,524	2,524	2,402	2,407	173,200	2,407
2019-04-26	2,451	2,570	2,375	2,475	425,900	2,475
2019-04-25	2,420	2,740	2,387	2,497	1,141,100	2,497
2019-04-24	2,293	2,430	2,293	2,414	369,900	2,414
2019-04-23	2,212	2,253	2,210	2,251	80,000	2,251
2019-04-22	2,240	2,240	2,189	2,212	45,500	2,212
2019-04-19	2,214	2,276	2,214	2,244	58,700	2,244
2019-04-18	2,324	2,335	2,193	2,199	153,600	2,199
2019-04-17	2,386	2,386	2,320	2,349	88,000	2,349
2019-04-16	2,347	2,404	2,336	2,388	123,900	2,388
2019-04-15	2,315	2,373	2,315	2,357	97,500	2,357
2019-04-12	2,260	2,285	2,244	2,270	55,000	2,270
2019-04-11	2,251	2,268	2,229	2,243	67,500	2,243
2019-04-10	2,242	2,292	2,235	2,266	48,000	2,266
2019-04-09	2,263	2,306	2,235	2,294	80,700	2,294
2019-04-08	2,318	2,327	2,256	2,272	71,900	2,272
2019-04-05	2,320	2,370	2,308	2,318	95,600	2,318
2019-04-04	2,388	2,400	2,290	2,308	125,100	2,308
2019-04-03	2,410	2,421	2,346	2,389	105,500	2,389
2019-04-02	2,500	2,510	2,402	2,412	108,000	2,412
2019-04-01	2,448	2,493	2,431	2,483	154,100	2,483
2019-03-29	2,400	2,417	2,295	2,386	203,700	2,386
2019-03-28	2,443	2,445	2,377	2,421	101,700	2,421
2019-03-27	2,469	2,518	2,424	2,450	174,800	2,450
2019-03-26	2,436	2,475	2,373	2,416	198,000	2,416
2019-03-25	2,381	2,453	2,350	2,436	150,200	2,436
2019-03-22	2,347	2,459	2,347	2,431	181,600	2,431
2019-03-20	2,240	2,421	2,238	2,358	307,800	2,358
2019-03-19	2,245	2,287	2,220	2,259	134,300	2,259
2019-03-18	2,174	2,248	2,174	2,231	150,000	2,231
2019-03-15	2,116	2,167	2,081	2,157	73,100	2,157
2019-03-14	2,114	2,160	2,111	2,114	86,300	2,114
2019-03-13	2,117	2,178	2,114	2,124	97,900	2,124
2019-03-12	2,049	2,125	2,035	2,114	83,700	2,114
2019-03-11	2,030	2,037	1,974	2,010	60,200	2,010
2019-03-08	2,101	2,112	2,021	2,038	135,000	2,038
2019-03-07	2,147	2,188	2,145	2,151	101,200	2,151
2019-03-06	2,138	2,158	2,108	2,147	38,500	2,147
2019-03-05	2,135	2,191	2,128	2,143	114,600	2,143
2019-03-04	2,149	2,163	2,113	2,132	71,700	2,132
2019-03-01	2,098	2,149	2,076	2,133	75,500	2,133
2019-02-28	2,138	2,155	2,098	2,098	69,200	2,098
2019-02-27	2,145	2,176	2,120	2,147	116,000	2,147
2019-02-26	2,091	2,133	2,091	2,131	99,800	2,131
2019-02-25	2,065	2,088	2,064	2,068	27,500	2,068
2019-02-22	2,053	2,067	2,024	2,065	68,800	2,065
2019-02-21	2,097	2,114	2,063	2,075	94,100	2,075
2019-02-20	2,098	2,128	2,082	2,108	65,100	2,108
2019-02-19	2,163	2,185	2,106	2,115	92,100	2,115
2019-02-18	2,137	2,166	2,115	2,146	67,700	2,146
2019-02-15	2,108	2,140	2,082	2,096	50,000	2,096
2019-02-14	2,171	2,171	2,098	2,108	82,500	2,108
2019-02-13	2,100	2,183	2,078	2,141	85,900	2,141
2019-02-12	2,084	2,121	2,058	2,069	52,500	2,069
2019-02-08	2,087	2,142	2,065	2,087	68,000	2,087
2019-02-07	2,183	2,196	2,115	2,134	100,300	2,134
2019-02-06	2,114	2,166	2,100	2,159	151,600	2,159
2019-02-05	2,098	2,117	2,066	2,094	74,600	2,094
2019-02-04	2,027	2,146	2,003	2,070	240,600	2,070
2019-02-01	1,900	2,041	1,900	1,991	204,800	1,991
2019-01-31	1,970	2,049	1,941	2,040	149,500	2,040
2019-01-30	1,957	1,977	1,909	1,916	116,400	1,916
2019-01-29	1,903	1,960	1,880	1,957	114,400	1,957
2019-01-28	1,899	1,920	1,871	1,880	89,100	1,880
2019-01-25	1,834	1,893	1,814	1,862	80,200	1,862
2019-01-24	1,764	1,831	1,757	1,826	52,200	1,826
2019-01-23	1,776	1,807	1,745	1,777	34,500	1,777
2019-01-22	1,834	1,834	1,768	1,778	41,200	1,778
2019-01-21	1,880	1,884	1,811	1,824	72,600	1,824
2019-01-18	1,855	1,898	1,855	1,870	53,000	1,870
2019-01-17	1,809	1,863	1,779	1,860	78,800	1,860
2019-01-16	1,767	1,817	1,758	1,774	53,700	1,774
2019-01-15	1,750	1,788	1,732	1,780	63,400	1,780
2019-01-11	1,777	1,814	1,763	1,764	76,800	1,764
2019-01-10	1,819	1,823	1,765	1,765	93,200	1,765
2019-01-09	1,788	1,920	1,788	1,832	128,400	1,832
2019-01-08	1,796	1,858	1,782	1,788	103,400	1,788
2019-01-07	1,788	1,803	1,743	1,781	89,400	1,781
2019-01-04	1,684	1,715	1,655	1,700	64,700	1,700

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