4726 SBテクノロジー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,889	1,906	1,868	1,874	75,600	1,874
2022-12-29	1,819	1,877	1,811	1,877	112,400	1,877
2022-12-28	1,860	1,865	1,822	1,830	89,700	1,830
2022-12-27	1,868	1,880	1,857	1,875	135,900	1,875
2022-12-26	1,851	1,868	1,834	1,866	67,800	1,866
2022-12-23	1,854	1,866	1,825	1,854	52,900	1,854
2022-12-22	1,890	1,910	1,859	1,871	114,800	1,871
2022-12-21	1,893	1,906	1,875	1,885	76,500	1,885
2022-12-20	1,928	1,936	1,882	1,893	127,500	1,893
2022-12-19	1,919	1,952	1,912	1,928	116,400	1,928
2022-12-16	1,968	1,988	1,936	1,943	129,700	1,943
2022-12-15	1,978	1,998	1,976	1,985	50,800	1,985
2022-12-14	1,989	1,994	1,978	1,982	59,700	1,982
2022-12-13	1,981	2,004	1,973	1,989	41,900	1,989
2022-12-12	1,949	1,985	1,949	1,973	52,100	1,973
2022-12-09	1,916	1,951	1,916	1,950	56,200	1,950
2022-12-08	1,931	1,933	1,900	1,908	125,400	1,908
2022-12-07	1,960	1,960	1,936	1,945	78,300	1,945
2022-12-06	1,982	1,998	1,977	1,983	73,900	1,983
2022-12-05	2,020	2,022	1,981	1,998	75,900	1,998
2022-12-02	2,055	2,059	2,021	2,022	90,800	2,022
2022-12-01	2,082	2,100	2,076	2,080	57,100	2,080
2022-11-30	2,055	2,088	2,054	2,060	54,900	2,060
2022-11-29	2,046	2,088	2,036	2,088	58,500	2,088
2022-11-28	2,055	2,056	2,036	2,046	94,500	2,046
2022-11-25	2,049	2,082	2,030	2,074	74,700	2,074
2022-11-24	2,042	2,059	2,037	2,049	52,000	2,049
2022-11-22	2,006	2,026	1,999	2,026	90,400	2,026
2022-11-21	2,005	2,010	1,989	2,002	89,000	2,002
2022-11-18	2,009	2,015	1,997	2,008	70,100	2,008
2022-11-17	2,003	2,012	1,989	2,008	80,300	2,008
2022-11-16	2,016	2,031	1,987	2,007	97,600	2,007
2022-11-15	2,052	2,052	2,015	2,016	58,100	2,016
2022-11-14	2,057	2,105	2,051	2,056	60,300	2,056
2022-11-11	2,039	2,099	2,039	2,094	48,000	2,094
2022-11-10	2,043	2,044	2,012	2,012	32,200	2,012
2022-11-09	2,087	2,088	2,052	2,058	26,200	2,058
2022-11-08	2,040	2,081	2,033	2,069	51,700	2,069
2022-11-07	2,080	2,080	2,029	2,031	72,900	2,031
2022-11-04	2,120	2,120	2,080	2,081	45,200	2,081
2022-11-02	2,154	2,155	2,126	2,133	50,700	2,133
2022-11-01	2,165	2,176	2,149	2,155	18,300	2,155
2022-10-31	2,150	2,170	2,147	2,167	47,200	2,167
2022-10-28	2,151	2,185	2,114	2,122	244,900	2,122
2022-10-27	2,157	2,193	2,137	2,163	192,500	2,163
2022-10-26	2,247	2,283	2,231	2,269	78,200	2,269
2022-10-25	2,203	2,219	2,179	2,202	57,100	2,202
2022-10-24	2,195	2,220	2,195	2,203	29,600	2,203
2022-10-21	2,196	2,217	2,183	2,185	24,500	2,185
2022-10-20	2,201	2,221	2,192	2,215	20,800	2,215
2022-10-19	2,214	2,239	2,211	2,216	22,600	2,216
2022-10-18	2,213	2,243	2,202	2,234	29,300	2,234
2022-10-17	2,146	2,181	2,136	2,178	36,800	2,178
2022-10-14	2,178	2,194	2,158	2,178	37,000	2,178
2022-10-13	2,165	2,165	2,122	2,128	37,700	2,128
2022-10-12	2,202	2,203	2,175	2,182	26,100	2,182
2022-10-11	2,242	2,242	2,205	2,211	34,100	2,211
2022-10-07	2,265	2,314	2,262	2,290	34,500	2,290
2022-10-06	2,273	2,299	2,273	2,284	25,000	2,284
2022-10-05	2,260	2,288	2,253	2,261	28,500	2,261
2022-10-04	2,239	2,258	2,223	2,229	34,800	2,229
2022-10-03	2,179	2,191	2,142	2,181	19,700	2,181
2022-09-30	2,206	2,215	2,180	2,191	28,900	2,191
2022-09-29	2,205	2,226	2,199	2,220	28,800	2,220
2022-09-28	2,199	2,225	2,173	2,205	50,300	2,205
2022-09-27	2,233	2,242	2,195	2,199	49,400	2,199
2022-09-26	2,326	2,326	2,207	2,213	59,600	2,213
2022-09-22	2,325	2,359	2,308	2,345	50,700	2,345
2022-09-21	2,381	2,382	2,344	2,354	29,000	2,354
2022-09-20	2,407	2,430	2,390	2,409	25,100	2,409
2022-09-16	2,417	2,427	2,401	2,401	51,800	2,401
2022-09-15	2,432	2,476	2,432	2,451	22,200	2,451
2022-09-14	2,434	2,438	2,416	2,432	46,700	2,432
2022-09-13	2,494	2,506	2,472	2,484	21,500	2,484
2022-09-12	2,458	2,496	2,458	2,494	17,800	2,494
2022-09-09	2,437	2,460	2,425	2,457	43,100	2,457
2022-09-08	2,412	2,445	2,412	2,437	28,800	2,437
2022-09-07	2,420	2,428	2,380	2,412	36,100	2,412
2022-09-06	2,449	2,462	2,426	2,445	34,700	2,445
2022-09-05	2,458	2,465	2,443	2,452	35,600	2,452
2022-09-02	2,497	2,497	2,452	2,458	48,800	2,458
2022-09-01	2,492	2,510	2,473	2,497	39,700	2,497
2022-08-31	2,451	2,499	2,451	2,499	36,800	2,499
2022-08-30	2,420	2,484	2,420	2,484	58,400	2,484
2022-08-29	2,430	2,430	2,396	2,420	44,300	2,420
2022-08-26	2,461	2,476	2,454	2,466	23,200	2,466
2022-08-25	2,452	2,461	2,438	2,441	30,000	2,441
2022-08-24	2,444	2,475	2,444	2,452	20,700	2,452
2022-08-23	2,460	2,470	2,447	2,456	19,300	2,456
2022-08-22	2,489	2,489	2,463	2,488	21,300	2,488
2022-08-19	2,529	2,534	2,500	2,500	24,400	2,500
2022-08-18	2,547	2,547	2,520	2,534	19,900	2,534
2022-08-17	2,511	2,568	2,498	2,547	47,000	2,547
2022-08-16	2,504	2,521	2,499	2,511	29,800	2,511
2022-08-15	2,529	2,529	2,498	2,511	15,800	2,511
2022-08-12	2,545	2,547	2,503	2,508	30,700	2,508
2022-08-10	2,514	2,523	2,489	2,503	30,600	2,503
2022-08-09	2,530	2,550	2,518	2,521	34,800	2,521
2022-08-08	2,558	2,569	2,528	2,540	48,900	2,540
2022-08-05	2,570	2,600	2,554	2,579	56,200	2,579
2022-08-04	2,537	2,578	2,537	2,563	42,400	2,563
2022-08-03	2,502	2,529	2,490	2,519	42,100	2,519
2022-08-02	2,500	2,524	2,477	2,502	56,300	2,502
2022-08-01	2,579	2,594	2,512	2,519	64,600	2,519
2022-07-29	2,590	2,610	2,553	2,578	99,500	2,578
2022-07-28	2,498	2,615	2,498	2,609	261,500	2,609
2022-07-27	2,445	2,452	2,410	2,423	56,200	2,423
2022-07-26	2,431	2,431	2,411	2,428	31,700	2,428
2022-07-25	2,470	2,470	2,428	2,448	32,500	2,448
2022-07-22	2,438	2,471	2,425	2,447	26,000	2,447
2022-07-21	2,370	2,443	2,370	2,434	55,400	2,434
2022-07-20	2,335	2,370	2,335	2,370	32,500	2,370
2022-07-19	2,358	2,360	2,307	2,321	36,200	2,321
2022-07-15	2,331	2,368	2,315	2,358	33,500	2,358
2022-07-14	2,304	2,333	2,290	2,331	24,200	2,331
2022-07-13	2,296	2,323	2,286	2,306	45,400	2,306
2022-07-12	2,293	2,304	2,263	2,296	37,900	2,296
2022-07-11	2,317	2,331	2,299	2,319	34,000	2,319
2022-07-08	2,299	2,317	2,273	2,275	38,100	2,275
2022-07-07	2,294	2,303	2,272	2,292	26,300	2,292
2022-07-06	2,287	2,351	2,274	2,294	47,200	2,294
2022-07-05	2,229	2,280	2,229	2,274	32,500	2,274
2022-07-04	2,195	2,234	2,195	2,229	30,800	2,229
2022-07-01	2,170	2,200	2,170	2,191	39,800	2,191
2022-06-30	2,211	2,220	2,139	2,170	63,900	2,170
2022-06-29	2,206	2,206	2,176	2,202	84,000	2,202
2022-06-28	2,247	2,254	2,225	2,251	90,800	2,251
2022-06-27	2,277	2,298	2,237	2,253	71,600	2,253
2022-06-24	2,257	2,282	2,249	2,282	45,500	2,282
2022-06-23	2,223	2,248	2,211	2,215	53,200	2,215
2022-06-22	2,253	2,256	2,222	2,240	23,900	2,240
2022-06-21	2,202	2,257	2,202	2,241	27,600	2,241
2022-06-20	2,183	2,184	2,142	2,162	29,100	2,162
2022-06-17	2,195	2,195	2,155	2,172	69,900	2,172
2022-06-16	2,215	2,259	2,212	2,212	58,800	2,212
2022-06-15	2,230	2,242	2,205	2,211	60,900	2,211
2022-06-14	2,238	2,266	2,216	2,256	57,700	2,256
2022-06-13	2,282	2,282	2,257	2,261	36,000	2,261
2022-06-10	2,329	2,335	2,300	2,325	50,900	2,325
2022-06-09	2,328	2,359	2,306	2,351	55,100	2,351
2022-06-08	2,363	2,372	2,334	2,345	61,200	2,345
2022-06-07	2,370	2,378	2,348	2,351	46,600	2,351
2022-06-06	2,334	2,370	2,330	2,340	52,300	2,340
2022-06-03	2,350	2,375	2,341	2,369	76,900	2,369
2022-06-02	2,318	2,352	2,310	2,347	51,400	2,347
2022-06-01	2,292	2,353	2,285	2,350	43,500	2,350
2022-05-31	2,319	2,336	2,304	2,315	42,800	2,315
2022-05-30	2,288	2,323	2,270	2,320	93,200	2,320
2022-05-27	2,288	2,289	2,242	2,258	64,900	2,258
2022-05-26	2,242	2,286	2,242	2,252	38,700	2,252
2022-05-25	2,234	2,259	2,195	2,251	63,800	2,251
2022-05-24	2,289	2,292	2,255	2,263	48,400	2,263
2022-05-23	2,250	2,295	2,248	2,295	47,200	2,295
2022-05-20	2,200	2,247	2,197	2,237	62,500	2,237
2022-05-19	2,153	2,194	2,146	2,179	39,500	2,179
2022-05-18	2,200	2,230	2,194	2,228	53,600	2,228
2022-05-17	2,160	2,199	2,160	2,199	50,400	2,199
2022-05-16	2,137	2,186	2,113	2,170	109,200	2,170
2022-05-13	2,011	2,073	2,011	2,068	88,200	2,068
2022-05-12	2,055	2,055	2,005	2,005	67,100	2,005
2022-05-11	2,036	2,096	2,032	2,085	93,500	2,085
2022-05-10	2,050	2,066	1,994	2,057	108,200	2,057
2022-05-09	2,117	2,117	2,039	2,048	97,700	2,048
2022-05-06	2,157	2,158	2,105	2,121	145,100	2,121
2022-05-02	2,247	2,247	2,156	2,182	175,700	2,182
2022-04-28	2,350	2,369	2,235	2,252	307,700	2,252
2022-04-27	2,464	2,511	2,412	2,500	114,100	2,500
2022-04-26	2,465	2,520	2,457	2,517	68,400	2,517
2022-04-25	2,400	2,455	2,396	2,415	59,900	2,415
2022-04-22	2,428	2,455	2,393	2,451	59,300	2,451
2022-04-21	2,490	2,492	2,448	2,463	41,800	2,463
2022-04-20	2,514	2,521	2,468	2,468	60,400	2,468
2022-04-19	2,505	2,506	2,460	2,477	50,100	2,477
2022-04-18	2,500	2,500	2,430	2,455	33,800	2,455
2022-04-15	2,506	2,535	2,492	2,517	28,200	2,517
2022-04-14	2,519	2,556	2,504	2,556	31,100	2,556
2022-04-13	2,435	2,517	2,427	2,508	50,700	2,508
2022-04-12	2,481	2,496	2,445	2,454	41,200	2,454
2022-04-11	2,520	2,533	2,485	2,500	41,000	2,500
2022-04-08	2,556	2,580	2,522	2,570	50,300	2,570
2022-04-07	2,580	2,580	2,538	2,547	34,700	2,547
2022-04-06	2,596	2,620	2,584	2,609	32,600	2,609
2022-04-05	2,637	2,679	2,618	2,656	42,200	2,656
2022-04-04	2,538	2,600	2,538	2,600	26,300	2,600
2022-04-01	2,502	2,524	2,477	2,503	33,900	2,503
2022-03-31	2,563	2,565	2,533	2,533	31,500	2,533
2022-03-30	2,576	2,615	2,513	2,589	62,400	2,589
2022-03-29	2,518	2,550	2,493	2,550	51,800	2,550
2022-03-28	2,532	2,532	2,470	2,474	43,600	2,474
2022-03-25	2,546	2,552	2,507	2,539	40,700	2,539
2022-03-24	2,517	2,570	2,491	2,563	30,500	2,563
2022-03-23	2,547	2,572	2,522	2,543	55,800	2,543
2022-03-22	2,530	2,550	2,489	2,532	74,400	2,532
2022-03-18	2,441	2,492	2,439	2,486	40,900	2,486
2022-03-17	2,457	2,493	2,394	2,458	62,100	2,458
2022-03-16	2,391	2,416	2,327	2,397	48,900	2,397
2022-03-15	2,301	2,380	2,267	2,347	62,400	2,347
2022-03-14	2,352	2,387	2,311	2,316	31,700	2,316
2022-03-11	2,315	2,360	2,304	2,352	58,300	2,352
2022-03-10	2,368	2,389	2,314	2,349	88,000	2,349
2022-03-09	2,328	2,348	2,248	2,259	52,600	2,259
2022-03-08	2,370	2,412	2,291	2,301	100,900	2,301
2022-03-07	2,431	2,456	2,398	2,420	60,400	2,420
2022-03-04	2,538	2,571	2,494	2,523	66,500	2,523
2022-03-03	2,641	2,656	2,579	2,588	41,400	2,588
2022-03-02	2,630	2,651	2,600	2,602	55,900	2,602
2022-03-01	2,643	2,670	2,633	2,662	80,900	2,662
2022-02-28	2,524	2,624	2,506	2,620	74,800	2,620
2022-02-25	2,507	2,550	2,507	2,544	69,200	2,544
2022-02-24	2,510	2,533	2,468	2,493	86,900	2,493
2022-02-22	2,512	2,583	2,489	2,565	86,800	2,565
2022-02-21	2,460	2,537	2,426	2,517	73,600	2,517
2022-02-18	2,454	2,545	2,450	2,531	106,400	2,531
2022-02-17	2,533	2,568	2,476	2,487	50,900	2,487
2022-02-16	2,496	2,538	2,478	2,515	88,100	2,515
2022-02-15	2,500	2,536	2,481	2,504	69,400	2,504
2022-02-14	2,420	2,491	2,407	2,453	79,500	2,453
2022-02-10	2,533	2,554	2,508	2,520	91,800	2,520
2022-02-09	2,505	2,505	2,431	2,487	55,200	2,487
2022-02-08	2,417	2,426	2,386	2,405	37,900	2,405
2022-02-07	2,433	2,449	2,389	2,423	45,700	2,423
2022-02-04	2,400	2,447	2,384	2,431	61,200	2,431
2022-02-03	2,478	2,496	2,424	2,442	76,900	2,442
2022-02-02	2,410	2,505	2,375	2,502	88,900	2,502
2022-02-01	2,422	2,442	2,351	2,380	128,800	2,380
2022-01-31	2,300	2,428	2,284	2,372	143,500	2,372
2022-01-28	2,329	2,360	2,230	2,303	222,300	2,303
2022-01-27	2,334	2,352	2,148	2,174	109,200	2,174
2022-01-26	2,310	2,345	2,270	2,323	60,100	2,323
2022-01-25	2,378	2,379	2,270	2,290	58,800	2,290
2022-01-24	2,311	2,396	2,305	2,378	49,700	2,378
2022-01-21	2,289	2,362	2,285	2,356	65,800	2,356
2022-01-20	2,289	2,362	2,286	2,343	61,500	2,343
2022-01-19	2,330	2,360	2,303	2,306	77,900	2,306
2022-01-18	2,363	2,416	2,349	2,369	42,800	2,369
2022-01-17	2,381	2,410	2,346	2,347	23,400	2,347
2022-01-14	2,390	2,395	2,342	2,379	60,100	2,379
2022-01-13	2,484	2,484	2,411	2,426	57,000	2,426
2022-01-12	2,433	2,488	2,421	2,488	59,200	2,488
2022-01-11	2,356	2,387	2,329	2,383	63,100	2,383
2022-01-07	2,453	2,454	2,362	2,379	58,900	2,379
2022-01-06	2,440	2,458	2,396	2,403	76,900	2,403
2022-01-05	2,560	2,560	2,479	2,479	72,600	2,479
2022-01-04	2,580	2,614	2,528	2,564	41,700	2,564

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