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 |
---|---|---|---|---|---|
2011/12/30 | 590 | 599 | 590 | 596 | 700 |
2011/12/29 | 591 | 599 | 590 | 590 | 3,200 |
2011/12/28 | 593 | 593 | 591 | 591 | 1,600 |
2011/12/27 | 598 | 600 | 593 | 593 | 400 |
2011/12/26 | 596 | 599 | 594 | 594 | 900 |
2011/12/22 | 597 | 597 | 596 | 596 | 400 |
2011/12/21 | 596 | 597 | 587 | 587 | 700 |
2011/12/20 | 578 | 590 | 578 | 586 | 7,900 |
2011/12/19 | 605 | 605 | 598 | 598 | 2,100 |
2011/12/16 | 607 | 620 | 600 | 604 | 3,600 |
2011/12/15 | 608 | 611 | 605 | 605 | 2,000 |
2011/12/14 | 625 | 625 | 611 | 611 | 2,700 |
2011/12/13 | 616 | 629 | 616 | 625 | 2,000 |
2011/12/12 | 615 | 620 | 614 | 616 | 3,900 |
2011/12/09 | 610 | 610 | 609 | 609 | 15,100 |
2011/12/08 | 610 | 610 | 606 | 610 | 2,600 |
2011/12/07 | 600 | 604 | 600 | 602 | 1,300 |
2011/12/06 | 603 | 608 | 600 | 600 | 2,200 |
2011/12/05 | 605 | 607 | 591 | 605 | 2,800 |
2011/12/02 | 602 | 605 | 594 | 605 | 1,700 |
2011/12/01 | 600 | 602 | 600 | 602 | 2,300 |
2011/11/30 | 600 | 600 | 594 | 594 | 2,600 |
2011/11/29 | 610 | 610 | 591 | 610 | 2,400 |
2011/11/28 | 609 | 613 | 603 | 608 | 1,300 |
2011/11/25 | 596 | 608 | 596 | 599 | 1,100 |
2011/11/24 | 600 | 606 | 590 | 606 | 3,400 |
2011/11/22 | 600 | 609 | 600 | 606 | 1,900 |
2011/11/21 | 603 | 623 | 603 | 605 | 4,900 |
2011/11/18 | 616 | 616 | 607 | 612 | 3,600 |
2011/11/17 | 630 | 630 | 613 | 626 | 3,800 |
2011/11/16 | 630 | 640 | 620 | 640 | 4,400 |
2011/11/15 | 628 | 638 | 628 | 638 | 1,100 |
2011/11/14 | 630 | 646 | 630 | 646 | 2,200 |
2011/11/11 | 636 | 638 | 630 | 630 | 2,500 |
2011/11/10 | 638 | 639 | 635 | 636 | 1,000 |
2011/11/09 | 644 | 650 | 634 | 639 | 3,900 |
2011/11/08 | 645 | 650 | 643 | 644 | 2,200 |
2011/11/07 | 650 | 655 | 650 | 655 | 4,200 |
2011/11/04 | 633 | 640 | 632 | 636 | 2,900 |
2011/11/02 | 626 | 630 | 620 | 627 | 3,600 |
2011/11/01 | 640 | 641 | 632 | 632 | 1,100 |
2011/10/31 | 650 | 656 | 640 | 648 | 6,800 |
2011/10/28 | 629 | 660 | 629 | 651 | 11,600 |
2011/10/27 | 614 | 628 | 614 | 628 | 3,600 |
2011/10/26 | 619 | 619 | 607 | 610 | 4,900 |
2011/10/25 | 630 | 630 | 622 | 629 | 1,500 |
2011/10/24 | 628 | 630 | 616 | 630 | 3,400 |
2011/10/21 | 622 | 623 | 618 | 618 | 1,500 |
2011/10/20 | 620 | 620 | 612 | 620 | 1,700 |
2011/10/19 | 624 | 625 | 618 | 621 | 1,900 |
2011/10/18 | 617 | 623 | 617 | 621 | 1,800 |
2011/10/17 | 627 | 662 | 615 | 621 | 11,900 |
2011/10/14 | 639 | 648 | 635 | 635 | 6,400 |
2011/10/13 | 645 | 680 | 635 | 651 | 19,100 |
2011/10/12 | 629 | 629 | 611 | 615 | 4,900 |
2011/10/11 | 621 | 629 | 616 | 629 | 2,300 |
2011/10/07 | 629 | 629 | 619 | 621 | 1,300 |
2011/10/06 | 608 | 625 | 603 | 625 | 5,400 |
2011/10/05 | 622 | 625 | 602 | 605 | 6,300 |
2011/10/04 | 621 | 624 | 621 | 622 | 3,300 |
2011/10/03 | 630 | 630 | 620 | 620 | 3,400 |
2011/09/30 | 642 | 642 | 630 | 631 | 3,300 |
2011/09/29 | 627 | 642 | 626 | 642 | 4,300 |
2011/09/28 | 623 | 630 | 606 | 630 | 6,100 |
2011/09/27 | 624 | 624 | 613 | 622 | 3,500 |
2011/09/26 | 622 | 622 | 601 | 621 | 5,200 |
2011/09/22 | 616 | 625 | 601 | 625 | 3,500 |
2011/09/21 | 622 | 622 | 610 | 616 | 2,900 |
2011/09/20 | 610 | 622 | 610 | 622 | 3,200 |
2011/09/16 | 618 | 620 | 613 | 620 | 4,500 |
2011/09/15 | 623 | 623 | 611 | 616 | 5,600 |
2011/09/14 | 623 | 625 | 614 | 614 | 2,400 |
2011/09/13 | 618 | 630 | 618 | 624 | 5,800 |
2011/09/12 | 616 | 628 | 611 | 628 | 1,300 |
2011/09/09 | 626 | 633 | 625 | 628 | 11,200 |
2011/09/08 | 644 | 644 | 613 | 636 | 9,100 |
2011/09/07 | 635 | 635 | 634 | 634 | 800 |
2011/09/06 | 631 | 635 | 619 | 635 | 2,600 |
2011/09/05 | 630 | 631 | 627 | 628 | 2,700 |
2011/09/02 | 649 | 649 | 633 | 640 | 2,500 |
2011/09/01 | 650 | 650 | 647 | 649 | 2,700 |
2011/08/31 | 621 | 650 | 621 | 648 | 7,000 |
2011/08/30 | 629 | 633 | 623 | 626 | 4,200 |
2011/08/29 | 630 | 631 | 610 | 622 | 8,800 |
2011/08/26 | 636 | 636 | 626 | 634 | 3,100 |
2011/08/25 | 644 | 644 | 630 | 636 | 2,600 |
2011/08/24 | 635 | 640 | 634 | 640 | 8,600 |
2011/08/23 | 639 | 642 | 632 | 640 | 7,700 |
2011/08/22 | 626 | 649 | 623 | 639 | 10,200 |
2011/08/19 | 610 | 628 | 600 | 626 | 11,000 |
2011/08/18 | 604 | 690 | 599 | 630 | 35,600 |
2011/08/17 | 603 | 603 | 597 | 598 | 2,500 |
2011/08/16 | 600 | 612 | 600 | 605 | 3,300 |
2011/08/15 | 617 | 617 | 593 | 598 | 5,100 |
2011/08/12 | 584 | 591 | 581 | 591 | 7,300 |
2011/08/11 | 573 | 579 | 569 | 575 | 4,200 |
2011/08/10 | 580 | 587 | 573 | 585 | 6,200 |
2011/08/09 | 577 | 577 | 561 | 572 | 9,800 |
2011/08/08 | 593 | 596 | 587 | 588 | 8,900 |
2011/08/05 | 606 | 608 | 601 | 602 | 12,000 |
2011/08/04 | 631 | 634 | 627 | 627 | 2,500 |
2011/08/03 | 632 | 637 | 629 | 630 | 4,500 |
2011/08/02 | 631 | 637 | 631 | 633 | 4,600 |
2011/08/01 | 653 | 655 | 625 | 637 | 18,300 |
2011/07/29 | 657 | 657 | 640 | 640 | 31,300 |
2011/07/28 | 611 | 669 | 611 | 657 | 58,600 |
2011/07/27 | 600 | 604 | 600 | 604 | 23,300 |
2011/07/26 | 600 | 600 | 597 | 600 | 2,800 |
2011/07/25 | 605 | 605 | 595 | 596 | 4,400 |
2011/07/22 | 603 | 603 | 596 | 596 | 2,300 |
2011/07/21 | 597 | 597 | 589 | 597 | 1,800 |
2011/07/20 | 595 | 606 | 595 | 600 | 2,700 |
2011/07/19 | 599 | 599 | 591 | 594 | 3,600 |
2011/07/15 | 600 | 604 | 597 | 599 | 1,800 |
2011/07/14 | 600 | 605 | 596 | 596 | 2,600 |
2011/07/13 | 594 | 604 | 594 | 597 | 1,700 |
2011/07/12 | 604 | 604 | 600 | 604 | 1,100 |
2011/07/11 | 600 | 609 | 600 | 605 | 2,200 |
2011/07/08 | 605 | 608 | 600 | 602 | 2,300 |
2011/07/07 | 600 | 606 | 600 | 605 | 2,000 |
2011/07/06 | 605 | 606 | 601 | 606 | 1,500 |
2011/07/05 | 600 | 605 | 600 | 601 | 2,100 |
2011/07/04 | 596 | 607 | 596 | 607 | 2,400 |
2011/07/01 | 600 | 608 | 596 | 597 | 6,400 |
2011/06/30 | 597 | 599 | 593 | 598 | 3,200 |
2011/06/29 | 591 | 595 | 590 | 595 | 1,500 |
2011/06/28 | 590 | 600 | 590 | 595 | 4,600 |
2011/06/27 | 581 | 594 | 581 | 590 | 2,900 |
2011/06/24 | 590 | 600 | 584 | 588 | 2,400 |
2011/06/23 | 590 | 590 | 579 | 590 | 2,200 |
2011/06/22 | 573 | 590 | 573 | 590 | 4,100 |
2011/06/21 | 566 | 572 | 566 | 571 | 2,900 |
2011/06/20 | 565 | 571 | 550 | 556 | 5,500 |
2011/06/17 | 577 | 587 | 575 | 575 | 1,300 |
2011/06/16 | 579 | 581 | 578 | 578 | 1,700 |
2011/06/15 | 581 | 582 | 577 | 582 | 2,300 |
2011/06/14 | 585 | 586 | 578 | 583 | 3,200 |
2011/06/13 | 585 | 600 | 583 | 584 | 3,700 |
2011/06/10 | 585 | 585 | 576 | 585 | 6,100 |
2011/06/09 | 573 | 588 | 571 | 575 | 1,900 |
2011/06/08 | 573 | 584 | 562 | 577 | 1,900 |
2011/06/07 | 570 | 588 | 556 | 583 | 6,700 |
2011/06/06 | 584 | 584 | 570 | 576 | 3,500 |
2011/06/03 | 589 | 595 | 573 | 585 | 3,200 |
2011/06/02 | 593 | 593 | 588 | 591 | 5,100 |
2011/06/01 | 595 | 600 | 595 | 597 | 1,600 |
2011/05/31 | 595 | 600 | 592 | 600 | 2,400 |
2011/05/30 | 595 | 595 | 590 | 593 | 3,100 |
2011/05/27 | 595 | 605 | 595 | 596 | 3,100 |
2011/05/26 | 614 | 617 | 599 | 602 | 4,800 |
2011/05/25 | 600 | 600 | 592 | 594 | 3,100 |
2011/05/24 | 590 | 596 | 590 | 596 | 2,500 |
2011/05/23 | 597 | 600 | 589 | 590 | 4,800 |
2011/05/20 | 590 | 604 | 590 | 592 | 5,400 |
2011/05/19 | 593 | 603 | 593 | 595 | 2,900 |
2011/05/18 | 594 | 601 | 594 | 598 | 6,400 |
2011/05/17 | 595 | 603 | 595 | 601 | 3,900 |
2011/05/16 | 600 | 603 | 600 | 600 | 3,600 |
2011/05/13 | 621 | 621 | 606 | 619 | 3,500 |
2011/05/12 | 629 | 629 | 623 | 624 | 3,700 |
2011/05/11 | 622 | 627 | 621 | 624 | 4,400 |
2011/05/10 | 640 | 640 | 620 | 622 | 10,100 |
2011/05/09 | 638 | 678 | 632 | 640 | 22,500 |
2011/05/06 | 625 | 639 | 619 | 636 | 4,000 |
2011/05/02 | 635 | 646 | 626 | 635 | 5,100 |
2011/04/28 | 618 | 629 | 615 | 625 | 4,600 |
2011/04/27 | 619 | 623 | 610 | 612 | 5,000 |
2011/04/26 | 619 | 619 | 612 | 616 | 4,200 |
2011/04/25 | 609 | 615 | 607 | 615 | 1,500 |
2011/04/22 | 606 | 609 | 595 | 609 | 2,600 |
2011/04/21 | 614 | 618 | 575 | 605 | 7,900 |
2011/04/20 | 619 | 619 | 611 | 611 | 3,400 |
2011/04/19 | 611 | 611 | 606 | 607 | 4,000 |
2011/04/18 | 618 | 618 | 610 | 613 | 2,200 |
2011/04/15 | 607 | 616 | 606 | 616 | 4,900 |
2011/04/14 | 606 | 610 | 606 | 609 | 2,900 |
2011/04/13 | 610 | 614 | 607 | 611 | 2,700 |
2011/04/12 | 612 | 615 | 607 | 610 | 3,000 |
2011/04/11 | 619 | 620 | 610 | 611 | 6,100 |
2011/04/08 | 610 | 620 | 610 | 614 | 3,000 |
2011/04/07 | 606 | 616 | 606 | 610 | 2,600 |
2011/04/06 | 620 | 620 | 608 | 608 | 3,800 |
2011/04/05 | 616 | 618 | 609 | 610 | 3,200 |
2011/04/04 | 630 | 630 | 617 | 618 | 4,500 |
2011/04/01 | 606 | 617 | 606 | 616 | 3,200 |
2011/03/31 | 615 | 630 | 601 | 620 | 10,600 |
2011/03/30 | 613 | 625 | 609 | 625 | 5,800 |
2011/03/29 | 609 | 610 | 590 | 610 | 4,400 |
2011/03/28 | 610 | 623 | 605 | 623 | 5,000 |
2011/03/25 | 590 | 609 | 590 | 604 | 8,500 |
2011/03/24 | 609 | 609 | 600 | 600 | 5,100 |
2011/03/23 | 615 | 622 | 610 | 612 | 5,600 |
2011/03/22 | 615 | 624 | 610 | 617 | 10,000 |
2011/03/18 | 552 | 585 | 535 | 585 | 6,300 |
2011/03/17 | 526 | 553 | 526 | 547 | 13,600 |
2011/03/16 | 525 | 563 | 525 | 560 | 17,500 |
2011/03/15 | 580 | 580 | 513 | 535 | 15,100 |
2011/03/14 | 585 | 625 | 575 | 592 | 13,700 |
2011/03/11 | 703 | 723 | 700 | 700 | 12,000 |
2011/03/10 | 708 | 723 | 700 | 718 | 7,400 |
2011/03/09 | 717 | 736 | 717 | 718 | 5,800 |
2011/03/08 | 707 | 723 | 706 | 717 | 8,300 |
2011/03/07 | 715 | 715 | 707 | 707 | 5,500 |
2011/03/04 | 721 | 724 | 712 | 712 | 6,700 |
2011/03/03 | 727 | 730 | 710 | 715 | 6,100 |
2011/03/02 | 718 | 731 | 718 | 718 | 4,300 |
2011/03/01 | 739 | 739 | 715 | 731 | 5,000 |
2011/02/28 | 727 | 735 | 727 | 728 | 2,800 |
2011/02/25 | 726 | 747 | 726 | 726 | 3,000 |
2011/02/24 | 754 | 774 | 741 | 741 | 8,100 |
2011/02/23 | 749 | 775 | 745 | 765 | 6,700 |
2011/02/22 | 760 | 761 | 749 | 749 | 3,900 |
2011/02/21 | 760 | 766 | 750 | 760 | 6,600 |
2011/02/18 | 760 | 760 | 739 | 748 | 10,600 |
2011/02/17 | 724 | 758 | 718 | 758 | 5,900 |
2011/02/16 | 723 | 723 | 717 | 718 | 1,300 |
2011/02/15 | 708 | 720 | 708 | 720 | 2,300 |
2011/02/14 | 705 | 720 | 702 | 715 | 7,300 |
2011/02/10 | 718 | 718 | 712 | 715 | 4,100 |
2011/02/09 | 715 | 719 | 715 | 718 | 4,600 |
2011/02/08 | 717 | 717 | 715 | 715 | 3,000 |
2011/02/07 | 697 | 720 | 697 | 717 | 12,400 |
2011/02/04 | 696 | 708 | 695 | 697 | 8,000 |
2011/02/03 | 698 | 698 | 695 | 695 | 7,500 |
2011/02/02 | 661 | 707 | 661 | 697 | 14,800 |
2011/02/01 | 651 | 661 | 651 | 661 | 5,500 |
2011/01/31 | 650 | 651 | 648 | 649 | 5,200 |
2011/01/28 | 656 | 658 | 653 | 653 | 3,700 |
2011/01/27 | 658 | 660 | 652 | 656 | 3,500 |
2011/01/26 | 665 | 665 | 659 | 662 | 2,000 |
2011/01/25 | 655 | 670 | 655 | 665 | 6,700 |
2011/01/24 | 669 | 669 | 657 | 662 | 3,400 |
2011/01/21 | 683 | 684 | 651 | 670 | 11,800 |
2011/01/20 | 708 | 708 | 693 | 693 | 800 |
2011/01/19 | 703 | 711 | 672 | 711 | 11,100 |
2011/01/18 | 703 | 712 | 702 | 702 | 4,300 |
2011/01/17 | 702 | 712 | 702 | 711 | 8,500 |
2011/01/14 | 681 | 700 | 680 | 700 | 8,100 |
2011/01/13 | 677 | 690 | 677 | 681 | 2,700 |
2011/01/12 | 686 | 686 | 678 | 678 | 5,500 |
2011/01/11 | 684 | 686 | 670 | 686 | 4,200 |
2011/01/07 | 679 | 680 | 672 | 678 | 3,400 |
2011/01/06 | 675 | 680 | 672 | 680 | 7,300 |
2011/01/05 | 657 | 668 | 657 | 667 | 1,400 |
2011/01/04 | 660 | 668 | 650 | 657 | 6,800 |