4726 SBテクノロジー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,563	2,597	2,532	2,577	40,100	2,577
2021-12-29	2,582	2,593	2,548	2,586	55,600	2,586
2021-12-28	2,513	2,572	2,513	2,572	112,300	2,572
2021-12-27	2,500	2,515	2,453	2,477	51,400	2,477
2021-12-24	2,532	2,543	2,486	2,489	45,700	2,489
2021-12-23	2,549	2,550	2,510	2,529	53,000	2,529
2021-12-22	2,493	2,525	2,483	2,525	101,500	2,525
2021-12-21	2,478	2,485	2,433	2,469	106,200	2,469
2021-12-20	2,491	2,491	2,420	2,439	92,200	2,439
2021-12-17	2,552	2,555	2,502	2,509	86,600	2,509
2021-12-16	2,638	2,651	2,571	2,581	60,000	2,581
2021-12-15	2,552	2,608	2,552	2,600	45,300	2,600
2021-12-14	2,601	2,605	2,561	2,570	75,300	2,570
2021-12-13	2,644	2,644	2,602	2,618	39,500	2,618
2021-12-10	2,683	2,683	2,603	2,611	77,000	2,611
2021-12-09	2,699	2,715	2,640	2,671	102,100	2,671
2021-12-08	2,746	2,761	2,714	2,725	79,200	2,725
2021-12-07	2,622	2,696	2,622	2,696	96,400	2,696
2021-12-06	2,613	2,614	2,565	2,572	92,900	2,572
2021-12-03	2,682	2,694	2,623	2,661	81,600	2,661
2021-12-02	2,703	2,735	2,665	2,665	69,100	2,665
2021-12-01	2,732	2,732	2,646	2,723	104,100	2,723
2021-11-30	2,765	2,813	2,689	2,696	103,500	2,696
2021-11-29	2,788	2,820	2,712	2,716	103,000	2,716
2021-11-26	2,902	2,904	2,802	2,834	83,100	2,834
2021-11-25	2,988	3,000	2,902	2,905	41,100	2,905
2021-11-24	2,984	3,005	2,935	2,949	67,000	2,949
2021-11-22	2,908	3,005	2,898	3,005	69,200	3,005
2021-11-19	2,934	2,934	2,874	2,907	118,200	2,907
2021-11-18	2,942	2,951	2,877	2,944	81,300	2,944
2021-11-17	2,999	2,999	2,925	2,925	36,800	2,925
2021-11-16	3,000	3,000	2,960	2,967	64,900	2,967
2021-11-15	3,050	3,095	3,050	3,050	29,600	3,050
2021-11-12	2,967	3,080	2,967	3,050	40,600	3,050
2021-11-11	2,980	2,989	2,958	2,977	48,800	2,977
2021-11-10	3,015	3,060	2,991	3,010	66,600	3,010
2021-11-09	3,085	3,130	3,075	3,075	41,500	3,075
2021-11-08	3,185	3,185	3,105	3,105	59,300	3,105
2021-11-05	3,195	3,205	3,155	3,190	66,600	3,190
2021-11-04	3,200	3,220	3,175	3,220	76,900	3,220
2021-11-02	3,150	3,200	3,130	3,185	92,300	3,185
2021-11-01	3,175	3,175	3,110	3,150	64,400	3,150
2021-10-29	3,100	3,160	3,085	3,125	141,200	3,125
2021-10-28	3,085	3,165	3,060	3,130	430,200	3,130
2021-10-27	2,872	2,900	2,850	2,881	87,900	2,881
2021-10-26	2,825	2,868	2,783	2,866	88,200	2,866
2021-10-25	2,826	2,848	2,796	2,806	56,400	2,806
2021-10-22	2,861	2,920	2,845	2,908	84,000	2,908
2021-10-21	2,917	2,917	2,861	2,861	52,900	2,861
2021-10-20	2,919	2,931	2,906	2,923	32,400	2,923
2021-10-19	2,872	2,905	2,872	2,905	37,200	2,905
2021-10-18	2,907	2,918	2,865	2,892	42,900	2,892
2021-10-15	2,879	2,898	2,840	2,896	51,400	2,896
2021-10-14	2,795	2,846	2,774	2,838	61,900	2,838
2021-10-13	2,808	2,827	2,795	2,799	52,300	2,799
2021-10-12	2,870	2,870	2,809	2,809	47,100	2,809
2021-10-11	2,858	2,870	2,796	2,870	43,200	2,870
2021-10-08	2,819	2,873	2,771	2,858	66,000	2,858
2021-10-07	2,759	2,826	2,759	2,769	78,100	2,769
2021-10-06	2,798	2,842	2,744	2,759	78,000	2,759
2021-10-05	2,824	2,829	2,737	2,775	80,400	2,775
2021-10-04	2,973	2,973	2,860	2,874	61,800	2,874
2021-10-01	3,005	3,045	2,976	2,987	50,600	2,987
2021-09-30	3,000	3,060	3,000	3,040	32,900	3,040
2021-09-29	3,005	3,005	2,941	2,989	47,600	2,989
2021-09-28	3,080	3,080	3,010	3,035	39,300	3,035
2021-09-27	3,060	3,095	3,045	3,065	38,800	3,065
2021-09-24	3,080	3,085	3,060	3,060	26,400	3,060
2021-09-22	3,065	3,090	3,040	3,040	45,000	3,040
2021-09-21	3,070	3,085	3,040	3,050	39,000	3,050
2021-09-17	3,075	3,120	3,050	3,120	36,200	3,120
2021-09-16	3,095	3,100	3,040	3,080	32,200	3,080
2021-09-15	3,075	3,135	3,075	3,120	37,900	3,120
2021-09-14	3,120	3,120	3,070	3,110	46,000	3,110
2021-09-13	3,090	3,125	3,080	3,120	45,600	3,120
2021-09-10	3,085	3,115	3,065	3,105	60,300	3,105
2021-09-09	3,120	3,125	3,070	3,110	30,000	3,110
2021-09-08	3,150	3,155	3,080	3,105	33,400	3,105
2021-09-07	3,125	3,160	3,100	3,125	53,600	3,125
2021-09-06	3,075	3,155	3,070	3,105	109,400	3,105
2021-09-03	3,020	3,065	2,981	3,030	68,500	3,030
2021-09-02	3,100	3,120	3,025	3,045	69,900	3,045
2021-09-01	3,110	3,125	3,040	3,085	33,300	3,085
2021-08-31	3,030	3,120	3,005	3,115	54,100	3,115
2021-08-30	2,990	3,015	2,964	3,000	41,400	3,000
2021-08-27	2,929	2,989	2,887	2,989	42,200	2,989
2021-08-26	2,890	2,925	2,884	2,925	32,500	2,925
2021-08-25	2,896	2,904	2,874	2,890	30,900	2,890
2021-08-24	2,893	2,896	2,868	2,881	33,400	2,881
2021-08-23	2,804	2,857	2,762	2,857	66,900	2,857
2021-08-20	2,756	2,808	2,739	2,754	48,300	2,754
2021-08-19	2,756	2,775	2,738	2,747	30,400	2,747
2021-08-18	2,703	2,758	2,678	2,751	41,000	2,751
2021-08-17	2,789	2,791	2,721	2,721	41,600	2,721
2021-08-16	2,848	2,848	2,780	2,780	38,900	2,780
2021-08-13	2,836	2,882	2,836	2,868	45,100	2,868
2021-08-12	2,820	2,861	2,788	2,851	44,100	2,851
2021-08-11	2,871	2,871	2,802	2,814	72,200	2,814
2021-08-10	2,839	2,890	2,839	2,871	38,000	2,871
2021-08-06	2,911	2,916	2,845	2,847	45,700	2,847
2021-08-05	2,935	2,960	2,905	2,905	34,400	2,905
2021-08-04	2,965	3,005	2,945	2,946	32,200	2,946
2021-08-03	3,000	3,015	2,953	2,959	29,600	2,959
2021-08-02	3,050	3,090	2,955	2,960	66,400	2,960
2021-07-30	2,975	3,030	2,965	2,999	58,600	2,999
2021-07-29	2,908	3,035	2,821	3,000	182,100	3,000
2021-07-28	3,055	3,115	3,045	3,095	92,600	3,095
2021-07-27	3,075	3,075	3,030	3,060	29,300	3,060
2021-07-26	3,090	3,090	3,030	3,050	36,100	3,050
2021-07-21	2,988	3,055	2,988	3,050	59,400	3,050
2021-07-20	2,972	2,994	2,938	2,938	32,100	2,938
2021-07-19	2,979	3,020	2,951	2,998	30,400	2,998
2021-07-16	2,990	3,005	2,964	2,979	42,500	2,979
2021-07-15	3,070	3,070	2,990	2,990	25,600	2,990
2021-07-14	3,040	3,070	3,040	3,040	17,900	3,040
2021-07-13	3,035	3,055	3,020	3,050	21,300	3,050
2021-07-12	2,982	3,045	2,963	3,030	32,600	3,030
2021-07-09	2,960	2,986	2,916	2,982	44,700	2,982
2021-07-08	3,040	3,045	2,982	2,986	47,400	2,986
2021-07-07	3,045	3,050	3,010	3,035	29,200	3,035
2021-07-06	3,050	3,070	3,035	3,065	20,900	3,065
2021-07-05	3,040	3,095	3,025	3,050	18,700	3,050
2021-07-02	3,030	3,055	3,025	3,040	11,600	3,040
2021-07-01	3,065	3,065	3,005	3,005	20,700	3,005
2021-06-30	3,090	3,100	3,065	3,065	20,600	3,065
2021-06-29	3,145	3,145	3,055	3,055	52,200	3,055
2021-06-28	3,060	3,100	3,055	3,090	23,700	3,090
2021-06-25	3,070	3,105	3,055	3,095	26,300	3,095
2021-06-24	3,060	3,060	3,020	3,055	21,500	3,055
2021-06-23	3,015	3,100	3,015	3,085	30,300	3,085
2021-06-22	3,005	3,050	3,000	3,030	38,000	3,030
2021-06-21	3,000	3,005	2,972	2,992	40,900	2,992
2021-06-18	3,025	3,065	3,010	3,030	40,800	3,030
2021-06-17	3,055	3,055	2,998	3,000	38,200	3,000
2021-06-16	3,055	3,065	3,025	3,055	29,500	3,055
2021-06-15	3,105	3,115	3,050	3,085	26,000	3,085
2021-06-14	3,045	3,090	3,025	3,085	22,100	3,085
2021-06-11	3,040	3,095	3,035	3,040	49,800	3,040
2021-06-10	3,000	3,025	2,993	3,005	21,000	3,005
2021-06-09	3,020	3,040	3,000	3,005	15,900	3,005
2021-06-08	3,005	3,070	3,000	3,020	22,900	3,020
2021-06-07	3,000	3,025	2,988	3,025	28,600	3,025
2021-06-04	2,994	2,994	2,950	2,962	57,800	2,962
2021-06-03	3,000	3,025	2,979	3,000	34,400	3,000
2021-06-02	2,985	2,999	2,955	2,972	33,900	2,972
2021-06-01	3,035	3,040	2,995	3,015	32,300	3,015
2021-05-31	3,090	3,115	3,035	3,035	40,000	3,035
2021-05-28	3,100	3,145	3,080	3,090	47,600	3,090
2021-05-27	3,065	3,075	3,010	3,065	51,700	3,065
2021-05-26	3,105	3,120	3,060	3,060	31,400	3,060
2021-05-25	3,140	3,175	3,105	3,115	43,900	3,115
2021-05-24	3,200	3,205	3,145	3,155	31,100	3,155
2021-05-21	3,105	3,205	3,100	3,185	77,300	3,185
2021-05-20	3,010	3,105	2,991	3,085	67,400	3,085
2021-05-19	2,895	2,987	2,894	2,980	58,200	2,980
2021-05-18	2,906	2,920	2,882	2,894	40,100	2,894
2021-05-17	2,971	2,972	2,870	2,889	60,100	2,889
2021-05-14	2,962	2,990	2,945	2,961	60,800	2,961
2021-05-13	2,999	3,020	2,948	2,960	73,700	2,960
2021-05-12	3,075	3,120	3,025	3,040	62,000	3,040
2021-05-11	3,105	3,105	3,025	3,025	61,200	3,025
2021-05-10	3,200	3,200	3,155	3,160	48,700	3,160
2021-05-07	3,245	3,290	3,210	3,210	39,900	3,210
2021-05-06	3,350	3,355	3,245	3,250	68,400	3,250
2021-04-30	3,440	3,445	3,285	3,290	149,600	3,290
2021-04-28	3,430	3,510	3,350	3,475	290,400	3,475
2021-04-27	3,340	3,420	3,265	3,265	167,800	3,265
2021-04-26	3,330	3,360	3,210	3,250	89,200	3,250
2021-04-23	3,345	3,370	3,310	3,350	76,000	3,350
2021-04-22	3,230	3,375	3,230	3,340	109,300	3,340
2021-04-21	3,310	3,335	3,165	3,165	99,400	3,165
2021-04-20	3,335	3,360	3,305	3,350	94,400	3,350
2021-04-19	3,325	3,350	3,295	3,335	41,900	3,335
2021-04-16	3,285	3,330	3,250	3,315	63,700	3,315
2021-04-15	3,335	3,335	3,245	3,285	79,000	3,285
2021-04-14	3,310	3,330	3,295	3,330	38,100	3,330
2021-04-13	3,235	3,320	3,230	3,295	65,100	3,295
2021-04-12	3,240	3,300	3,235	3,255	63,700	3,255
2021-04-09	3,170	3,215	3,170	3,205	26,900	3,205
2021-04-08	3,195	3,200	3,140	3,170	40,700	3,170
2021-04-07	3,195	3,245	3,195	3,225	55,600	3,225
2021-04-06	3,260	3,265	3,190	3,210	48,900	3,210
2021-04-05	3,280	3,280	3,220	3,245	30,800	3,245
2021-04-02	3,235	3,270	3,230	3,250	34,600	3,250
2021-04-01	3,215	3,265	3,205	3,225	28,600	3,225
2021-03-31	3,195	3,260	3,155	3,210	44,200	3,210
2021-03-30	3,270	3,270	3,170	3,170	64,000	3,170
2021-03-29	3,315	3,325	3,245	3,275	72,600	3,275
2021-03-26	3,260	3,285	3,245	3,250	34,500	3,250
2021-03-25	3,245	3,260	3,160	3,250	57,300	3,250
2021-03-24	3,230	3,255	3,180	3,195	64,900	3,195
2021-03-23	3,295	3,345	3,280	3,285	78,900	3,285
2021-03-22	3,270	3,325	3,265	3,285	51,600	3,285
2021-03-19	3,260	3,305	3,230	3,295	74,000	3,295
2021-03-18	3,270	3,300	3,255	3,295	69,000	3,295
2021-03-17	3,250	3,275	3,235	3,260	66,700	3,260
2021-03-16	3,190	3,255	3,180	3,255	96,000	3,255
2021-03-15	3,180	3,185	3,150	3,185	82,100	3,185
2021-03-12	3,155	3,165	3,120	3,165	63,700	3,165
2021-03-11	3,070	3,135	3,065	3,135	70,500	3,135
2021-03-10	3,125	3,165	3,075	3,090	71,300	3,090
2021-03-09	2,989	3,090	2,967	3,080	76,000	3,080
2021-03-08	3,055	3,080	3,010	3,020	76,400	3,020
2021-03-05	2,992	3,010	2,934	3,010	103,300	3,010
2021-03-04	2,966	3,020	2,949	2,992	64,200	2,992
2021-03-03	3,060	3,070	3,000	3,025	85,900	3,025
2021-03-02	3,090	3,145	3,070	3,080	94,600	3,080
2021-03-01	3,020	3,095	2,998	3,080	109,900	3,080
2021-02-26	2,915	2,993	2,904	2,967	129,400	2,967
2021-02-25	2,931	2,997	2,911	2,991	114,400	2,991
2021-02-24	2,950	2,983	2,892	2,892	246,500	2,892
2021-02-22	3,010	3,025	2,952	3,000	137,400	3,000
2021-02-19	2,990	3,005	2,940	3,000	150,100	3,000
2021-02-18	3,090	3,090	3,005	3,005	117,800	3,005
2021-02-17	3,130	3,140	3,075	3,105	72,000	3,105
2021-02-16	3,150	3,190	3,125	3,125	91,600	3,125
2021-02-15	3,160	3,175	3,130	3,160	58,800	3,160
2021-02-12	3,175	3,175	3,115	3,160	80,000	3,160
2021-02-10	3,225	3,230	3,130	3,155	78,900	3,155
2021-02-09	3,120	3,185	3,110	3,185	91,300	3,185
2021-02-08	3,115	3,115	3,075	3,095	73,100	3,095
2021-02-05	3,050	3,105	3,020	3,095	91,500	3,095
2021-02-04	3,095	3,120	3,040	3,060	83,500	3,060
2021-02-03	3,145	3,155	3,085	3,090	114,600	3,090
2021-02-02	3,130	3,145	3,060	3,140	135,800	3,140
2021-02-01	3,105	3,150	3,080	3,110	135,400	3,110
2021-01-29	3,310	3,315	3,075	3,080	381,500	3,080
2021-01-28	3,390	3,455	3,365	3,370	138,900	3,370
2021-01-27	3,485	3,485	3,410	3,460	62,300	3,460
2021-01-26	3,495	3,520	3,445	3,465	71,400	3,465
2021-01-25	3,450	3,490	3,405	3,490	46,800	3,490
2021-01-22	3,435	3,460	3,405	3,450	48,200	3,450
2021-01-21	3,360	3,465	3,360	3,425	85,500	3,425
2021-01-20	3,350	3,365	3,310	3,330	62,300	3,330
2021-01-19	3,390	3,400	3,335	3,355	68,900	3,355
2021-01-18	3,350	3,425	3,325	3,400	50,500	3,400
2021-01-15	3,445	3,445	3,370	3,370	70,100	3,370
2021-01-14	3,440	3,505	3,415	3,430	63,200	3,430
2021-01-13	3,435	3,440	3,380	3,435	82,200	3,435
2021-01-12	3,565	3,565	3,440	3,445	107,600	3,445
2021-01-08	3,550	3,610	3,530	3,565	98,500	3,565
2021-01-07	3,530	3,555	3,485	3,510	58,200	3,510
2021-01-06	3,595	3,675	3,550	3,550	90,400	3,550
2021-01-05	3,570	3,625	3,515	3,580	80,300	3,580
2021-01-04	3,530	3,590	3,430	3,580	108,700	3,580

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