SBテクノロジー(4726)の株価時系列情報
SBテクノロジー(4726)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 527 | 527 | 517 | 523 | 5,300 |
2008/12/29 | 515 | 525 | 515 | 519 | 8,300 |
2008/12/26 | 515 | 519 | 512 | 512 | 8,200 |
2008/12/25 | 510 | 517 | 500 | 511 | 13,000 |
2008/12/24 | 517 | 518 | 507 | 518 | 10,600 |
2008/12/22 | 538 | 538 | 522 | 527 | 12,200 |
2008/12/19 | 552 | 552 | 540 | 540 | 13,100 |
2008/12/18 | 519 | 557 | 518 | 551 | 17,300 |
2008/12/17 | 506 | 518 | 504 | 518 | 27,000 |
2008/12/16 | 502 | 509 | 502 | 508 | 17,000 |
2008/12/15 | 500 | 504 | 500 | 502 | 19,200 |
2008/12/12 | 504 | 504 | 500 | 501 | 18,000 |
2008/12/11 | 503 | 504 | 502 | 504 | 11,700 |
2008/12/10 | 505 | 505 | 501 | 505 | 13,300 |
2008/12/09 | 506 | 509 | 501 | 505 | 15,200 |
2008/12/08 | 500 | 505 | 500 | 505 | 14,900 |
2008/12/05 | 501 | 502 | 498 | 500 | 10,000 |
2008/12/04 | 502 | 504 | 500 | 502 | 15,500 |
2008/12/03 | 500 | 510 | 497 | 502 | 21,600 |
2008/12/02 | 496 | 500 | 492 | 500 | 13,400 |
2008/12/01 | 501 | 509 | 498 | 502 | 19,100 |
2008/11/28 | 500 | 505 | 500 | 501 | 14,100 |
2008/11/27 | 500 | 503 | 499 | 502 | 8,900 |
2008/11/26 | 500 | 504 | 500 | 500 | 8,900 |
2008/11/25 | 499 | 507 | 498 | 500 | 20,600 |
2008/11/21 | 489 | 507 | 470 | 507 | 29,100 |
2008/11/20 | 502 | 506 | 490 | 492 | 41,300 |
2008/11/19 | 502 | 508 | 501 | 503 | 11,600 |
2008/11/18 | 503 | 506 | 499 | 501 | 19,200 |
2008/11/17 | 498 | 517 | 497 | 504 | 15,200 |
2008/11/14 | 500 | 533 | 500 | 507 | 19,300 |
2008/11/13 | 496 | 500 | 485 | 496 | 28,600 |
2008/11/12 | 502 | 522 | 491 | 499 | 21,900 |
2008/11/11 | 500 | 525 | 495 | 502 | 18,600 |
2008/11/10 | 513 | 524 | 495 | 504 | 25,500 |
2008/11/07 | 499 | 520 | 475 | 520 | 40,000 |
2008/11/06 | 511 | 511 | 482 | 506 | 61,200 |
2008/11/05 | 525 | 540 | 510 | 518 | 56,300 |
2008/11/04 | 509 | 518 | 489 | 518 | 41,800 |
2008/10/31 | 510 | 520 | 475 | 490 | 68,100 |
2008/10/30 | 443 | 495 | 443 | 492 | 69,100 |
2008/10/29 | 455 | 457 | 435 | 438 | 44,800 |
2008/10/28 | 421 | 422 | 400 | 420 | 30,400 |
2008/10/27 | 460 | 460 | 405 | 421 | 14,400 |
2008/10/24 | 471 | 475 | 445 | 460 | 17,800 |
2008/10/23 | 462 | 466 | 450 | 466 | 15,600 |
2008/10/22 | 500 | 504 | 491 | 492 | 14,700 |
2008/10/21 | 520 | 521 | 499 | 502 | 34,500 |
2008/10/20 | 518 | 518 | 499 | 500 | 22,500 |
2008/10/17 | 509 | 519 | 503 | 508 | 13,200 |
2008/10/16 | 496 | 528 | 496 | 504 | 10,400 |
2008/10/15 | 569 | 578 | 541 | 554 | 7,100 |
2008/10/14 | 590 | 590 | 562 | 568 | 12,000 |
2008/10/10 | 495 | 523 | 490 | 500 | 22,400 |
2008/10/09 | 527 | 574 | 527 | 565 | 16,800 |
2008/10/08 | 588 | 599 | 573 | 577 | 19,300 |
2008/10/07 | 578 | 611 | 575 | 608 | 19,800 |
2008/10/06 | 612 | 612 | 602 | 605 | 9,800 |
2008/10/03 | 605 | 622 | 605 | 620 | 6,400 |
2008/10/02 | 620 | 622 | 610 | 614 | 7,000 |
2008/10/01 | 621 | 621 | 603 | 610 | 3,700 |
2008/09/30 | 578 | 617 | 568 | 601 | 7,500 |
2008/09/29 | 627 | 641 | 627 | 638 | 6,000 |
2008/09/26 | 649 | 649 | 632 | 637 | 11,100 |
2008/09/25 | 659 | 659 | 635 | 640 | 19,400 |
2008/09/24 | 669 | 669 | 652 | 663 | 11,800 |
2008/09/22 | 673 | 699 | 672 | 672 | 12,800 |
2008/09/19 | 651 | 660 | 639 | 653 | 40,500 |
2008/09/18 | 666 | 666 | 619 | 641 | 51,300 |
2008/09/17 | 675 | 691 | 635 | 674 | 23,700 |
2008/09/16 | 660 | 684 | 660 | 673 | 10,400 |
2008/09/12 | 710 | 712 | 695 | 700 | 18,900 |
2008/09/11 | 710 | 710 | 697 | 701 | 18,400 |
2008/09/10 | 704 | 710 | 680 | 705 | 14,600 |
2008/09/09 | 714 | 720 | 700 | 704 | 10,600 |
2008/09/08 | 706 | 717 | 706 | 711 | 11,900 |
2008/09/05 | 690 | 698 | 685 | 696 | 9,600 |
2008/09/04 | 696 | 712 | 696 | 700 | 7,800 |
2008/09/03 | 715 | 720 | 706 | 706 | 13,500 |
2008/09/02 | 740 | 743 | 724 | 725 | 6,500 |
2008/09/01 | 743 | 746 | 739 | 740 | 17,800 |
2008/08/29 | 742 | 747 | 742 | 746 | 11,700 |
2008/08/28 | 741 | 743 | 740 | 742 | 4,000 |
2008/08/27 | 744 | 744 | 738 | 741 | 4,100 |
2008/08/26 | 749 | 749 | 739 | 745 | 7,600 |
2008/08/25 | 745 | 749 | 742 | 749 | 6,400 |
2008/08/22 | 741 | 745 | 740 | 745 | 6,200 |
2008/08/21 | 745 | 745 | 737 | 740 | 3,800 |
2008/08/20 | 737 | 745 | 732 | 745 | 6,500 |
2008/08/19 | 741 | 741 | 734 | 737 | 5,900 |
2008/08/18 | 744 | 747 | 734 | 741 | 8,600 |
2008/08/15 | 740 | 744 | 739 | 744 | 5,100 |
2008/08/14 | 743 | 743 | 734 | 740 | 6,300 |
2008/08/13 | 748 | 748 | 741 | 743 | 6,100 |
2008/08/12 | 747 | 750 | 746 | 748 | 7,300 |
2008/08/11 | 741 | 749 | 740 | 747 | 7,300 |
2008/08/08 | 742 | 742 | 734 | 739 | 6,100 |
2008/08/07 | 740 | 747 | 739 | 742 | 6,200 |
2008/08/06 | 727 | 748 | 726 | 740 | 12,000 |
2008/08/05 | 719 | 739 | 719 | 723 | 8,900 |
2008/08/04 | 717 | 728 | 714 | 716 | 10,900 |
2008/08/01 | 750 | 753 | 736 | 737 | 10,300 |
2008/07/31 | 726 | 750 | 722 | 750 | 9,300 |
2008/07/30 | 730 | 730 | 714 | 727 | 7,500 |
2008/07/29 | 710 | 720 | 703 | 720 | 10,000 |
2008/07/28 | 727 | 727 | 719 | 720 | 1,500 |
2008/07/25 | 737 | 737 | 724 | 730 | 5,600 |
2008/07/24 | 734 | 745 | 734 | 741 | 5,400 |
2008/07/23 | 721 | 743 | 721 | 731 | 11,400 |
2008/07/22 | 712 | 721 | 707 | 721 | 11,900 |
2008/07/18 | 704 | 715 | 700 | 702 | 3,900 |
2008/07/17 | 693 | 710 | 693 | 705 | 8,700 |
2008/07/16 | 705 | 705 | 699 | 703 | 4,300 |
2008/07/15 | 716 | 716 | 685 | 702 | 13,400 |
2008/07/14 | 720 | 726 | 716 | 716 | 10,400 |
2008/07/11 | 725 | 725 | 720 | 720 | 9,200 |
2008/07/10 | 725 | 728 | 721 | 721 | 3,100 |
2008/07/09 | 725 | 749 | 725 | 726 | 4,400 |
2008/07/08 | 730 | 735 | 721 | 721 | 4,900 |
2008/07/07 | 728 | 746 | 722 | 740 | 7,600 |
2008/07/04 | 752 | 752 | 732 | 736 | 6,100 |
2008/07/03 | 751 | 754 | 730 | 752 | 15,400 |
2008/07/02 | 760 | 764 | 746 | 761 | 8,300 |
2008/07/01 | 771 | 771 | 765 | 765 | 4,700 |
2008/06/30 | 774 | 778 | 768 | 771 | 4,000 |
2008/06/27 | 783 | 793 | 771 | 775 | 15,200 |
2008/06/26 | 801 | 802 | 791 | 793 | 3,500 |
2008/06/25 | 794 | 810 | 788 | 802 | 17,600 |
2008/06/24 | 796 | 804 | 776 | 794 | 8,400 |
2008/06/23 | 790 | 803 | 776 | 796 | 10,700 |
2008/06/20 | 800 | 806 | 790 | 792 | 14,300 |
2008/06/19 | 820 | 820 | 800 | 806 | 10,300 |
2008/06/18 | 819 | 827 | 810 | 820 | 16,100 |
2008/06/17 | 810 | 825 | 810 | 819 | 16,700 |
2008/06/16 | 805 | 839 | 805 | 815 | 14,600 |
2008/06/13 | 822 | 825 | 800 | 805 | 19,100 |
2008/06/12 | 828 | 849 | 825 | 832 | 22,500 |
2008/06/11 | 830 | 835 | 825 | 825 | 9,400 |
2008/06/10 | 831 | 840 | 830 | 830 | 14,700 |
2008/06/09 | 821 | 837 | 820 | 831 | 9,300 |
2008/06/06 | 847 | 848 | 837 | 837 | 13,000 |
2008/06/05 | 830 | 841 | 826 | 837 | 21,100 |
2008/06/04 | 818 | 825 | 817 | 824 | 8,700 |
2008/06/03 | 832 | 835 | 815 | 817 | 18,400 |
2008/06/02 | 807 | 825 | 806 | 822 | 13,700 |
2008/05/30 | 810 | 818 | 806 | 813 | 23,900 |
2008/05/29 | 800 | 815 | 800 | 809 | 23,800 |
2008/05/28 | 803 | 813 | 801 | 801 | 15,000 |
2008/05/27 | 800 | 815 | 793 | 803 | 18,400 |
2008/05/26 | 815 | 815 | 782 | 798 | 16,000 |
2008/05/23 | 827 | 834 | 815 | 817 | 29,800 |
2008/05/22 | 836 | 842 | 813 | 826 | 37,300 |
2008/05/21 | 821 | 857 | 820 | 836 | 43,400 |
2008/05/20 | 801 | 824 | 798 | 821 | 34,500 |
2008/05/19 | 781 | 810 | 781 | 801 | 26,700 |
2008/05/16 | 781 | 792 | 760 | 781 | 31,200 |
2008/05/15 | 784 | 795 | 780 | 780 | 31,000 |
2008/05/14 | 752 | 780 | 748 | 776 | 50,100 |
2008/05/13 | 744 | 756 | 732 | 752 | 21,900 |
2008/05/12 | 738 | 748 | 729 | 742 | 21,900 |
2008/05/09 | 750 | 759 | 740 | 740 | 23,100 |
2008/05/08 | 742 | 752 | 742 | 748 | 23,900 |
2008/05/07 | 744 | 753 | 740 | 740 | 20,400 |
2008/05/02 | 732 | 739 | 729 | 734 | 16,500 |
2008/05/01 | 733 | 738 | 720 | 730 | 23,500 |
2008/04/30 | 761 | 761 | 737 | 742 | 33,200 |
2008/04/28 | 730 | 733 | 708 | 721 | 165,400 |
2008/04/25 | 709 | 720 | 680 | 712 | 36,700 |
2008/04/24 | 716 | 716 | 704 | 709 | 14,600 |
2008/04/23 | 723 | 723 | 707 | 715 | 16,200 |
2008/04/22 | 737 | 737 | 717 | 720 | 13,800 |
2008/04/21 | 747 | 749 | 735 | 737 | 11,500 |
2008/04/18 | 725 | 734 | 710 | 729 | 5,800 |
2008/04/17 | 717 | 724 | 710 | 722 | 7,400 |
2008/04/16 | 716 | 718 | 703 | 710 | 4,700 |
2008/04/15 | 721 | 729 | 710 | 715 | 6,700 |
2008/04/14 | 742 | 742 | 717 | 721 | 11,100 |
2008/04/11 | 753 | 753 | 738 | 749 | 4,900 |
2008/04/10 | 765 | 767 | 739 | 753 | 12,200 |
2008/04/09 | 788 | 796 | 765 | 775 | 6,200 |
2008/04/08 | 800 | 800 | 790 | 790 | 3,300 |
2008/04/07 | 805 | 805 | 795 | 803 | 2,700 |
2008/04/04 | 800 | 804 | 785 | 804 | 2,300 |
2008/04/03 | 814 | 814 | 783 | 805 | 7,500 |
2008/04/02 | 806 | 814 | 801 | 814 | 4,400 |
2008/04/01 | 789 | 807 | 785 | 805 | 4,100 |
2008/03/31 | 804 | 807 | 784 | 785 | 2,100 |
2008/03/28 | 793 | 819 | 793 | 804 | 7,100 |
2008/03/27 | 803 | 819 | 789 | 792 | 6,900 |
2008/03/26 | 810 | 823 | 785 | 822 | 5,000 |
2008/03/25 | 802 | 839 | 800 | 824 | 6,600 |
2008/03/24 | 810 | 810 | 793 | 800 | 4,200 |
2008/03/21 | 803 | 816 | 790 | 806 | 15,000 |
2008/03/19 | 804 | 840 | 800 | 813 | 8,900 |
2008/03/18 | 765 | 803 | 765 | 803 | 5,300 |
2008/03/17 | 801 | 801 | 781 | 785 | 4,300 |
2008/03/14 | 852 | 860 | 811 | 819 | 13,300 |
2008/03/13 | 853 | 854 | 830 | 842 | 10,100 |
2008/03/12 | 889 | 889 | 851 | 853 | 9,200 |
2008/03/11 | 841 | 850 | 826 | 849 | 9,700 |
2008/03/10 | 872 | 872 | 830 | 849 | 9,500 |
2008/03/07 | 880 | 880 | 845 | 872 | 8,000 |
2008/03/06 | 858 | 883 | 858 | 880 | 11,800 |
2008/03/05 | 860 | 863 | 852 | 855 | 6,400 |
2008/03/04 | 861 | 869 | 850 | 860 | 9,000 |
2008/03/03 | 877 | 877 | 853 | 860 | 9,000 |
2008/02/29 | 893 | 893 | 876 | 879 | 6,500 |
2008/02/28 | 880 | 906 | 880 | 896 | 8,800 |
2008/02/27 | 898 | 900 | 871 | 880 | 10,800 |
2008/02/26 | 920 | 920 | 895 | 895 | 12,300 |
2008/02/25 | 888 | 919 | 888 | 901 | 7,800 |
2008/02/22 | 890 | 890 | 876 | 888 | 8,600 |
2008/02/21 | 884 | 920 | 884 | 897 | 13,500 |
2008/02/20 | 912 | 913 | 882 | 884 | 7,900 |
2008/02/19 | 916 | 926 | 913 | 913 | 10,900 |
2008/02/18 | 893 | 927 | 893 | 926 | 11,200 |
2008/02/15 | 874 | 890 | 865 | 883 | 11,300 |
2008/02/14 | 850 | 872 | 845 | 870 | 10,100 |
2008/02/13 | 827 | 850 | 827 | 832 | 10,500 |
2008/02/12 | 826 | 848 | 826 | 826 | 11,100 |
2008/02/08 | 808 | 845 | 808 | 826 | 10,800 |
2008/02/07 | 805 | 807 | 788 | 801 | 9,200 |
2008/02/06 | 794 | 818 | 780 | 805 | 19,100 |
2008/02/05 | 895 | 898 | 825 | 844 | 38,500 |
2008/02/04 | 875 | 875 | 846 | 875 | 38,600 |
2008/02/01 | 770 | 776 | 768 | 775 | 6,200 |
2008/01/31 | 744 | 762 | 740 | 762 | 11,400 |
2008/01/30 | 748 | 765 | 745 | 745 | 6,900 |
2008/01/29 | 736 | 757 | 736 | 746 | 9,100 |
2008/01/28 | 748 | 749 | 729 | 730 | 19,700 |
2008/01/25 | 709 | 755 | 709 | 747 | 9,800 |
2008/01/24 | 705 | 715 | 704 | 705 | 6,300 |
2008/01/23 | 710 | 726 | 680 | 702 | 8,500 |
2008/01/22 | 730 | 730 | 670 | 681 | 23,200 |
2008/01/21 | 752 | 760 | 740 | 740 | 8,500 |
2008/01/18 | 740 | 772 | 739 | 767 | 7,700 |
2008/01/17 | 748 | 771 | 740 | 760 | 11,300 |
2008/01/16 | 797 | 804 | 741 | 768 | 29,300 |
2008/01/15 | 842 | 849 | 816 | 817 | 15,500 |
2008/01/11 | 870 | 870 | 830 | 862 | 15,400 |
2008/01/10 | 878 | 878 | 867 | 871 | 4,800 |
2008/01/09 | 857 | 884 | 857 | 883 | 10,100 |
2008/01/08 | 876 | 880 | 870 | 877 | 8,600 |
2008/01/07 | 885 | 892 | 881 | 881 | 11,500 |
2008/01/04 | 947 | 947 | 906 | 907 | 5,800 |