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 |
---|---|---|---|---|---|
2012/12/28 | 805 | 807 | 792 | 793 | 9,900 |
2012/12/27 | 805 | 810 | 800 | 801 | 17,100 |
2012/12/26 | 800 | 815 | 794 | 794 | 22,000 |
2012/12/25 | 806 | 806 | 793 | 798 | 10,800 |
2012/12/21 | 774 | 796 | 774 | 791 | 20,100 |
2012/12/20 | 800 | 800 | 770 | 770 | 26,200 |
2012/12/19 | 802 | 806 | 797 | 797 | 20,800 |
2012/12/18 | 798 | 801 | 795 | 798 | 17,200 |
2012/12/17 | 807 | 807 | 785 | 792 | 13,500 |
2012/12/14 | 807 | 809 | 795 | 798 | 19,800 |
2012/12/13 | 805 | 810 | 790 | 798 | 18,000 |
2012/12/12 | 794 | 800 | 794 | 797 | 10,700 |
2012/12/11 | 790 | 794 | 782 | 792 | 10,900 |
2012/12/10 | 804 | 804 | 789 | 792 | 13,700 |
2012/12/07 | 828 | 828 | 771 | 793 | 55,300 |
2012/12/06 | 820 | 829 | 820 | 828 | 8,800 |
2012/12/05 | 815 | 824 | 809 | 824 | 5,200 |
2012/12/04 | 816 | 824 | 808 | 823 | 10,600 |
2012/12/03 | 825 | 825 | 801 | 817 | 20,500 |
2012/11/30 | 820 | 831 | 820 | 825 | 14,100 |
2012/11/29 | 827 | 835 | 823 | 835 | 10,500 |
2012/11/28 | 839 | 845 | 825 | 825 | 11,900 |
2012/11/27 | 830 | 839 | 826 | 839 | 13,900 |
2012/11/26 | 834 | 850 | 825 | 832 | 29,400 |
2012/11/22 | 815 | 834 | 811 | 832 | 42,900 |
2012/11/21 | 817 | 818 | 809 | 812 | 12,300 |
2012/11/20 | 803 | 819 | 794 | 817 | 41,000 |
2012/11/19 | 806 | 806 | 792 | 796 | 17,400 |
2012/11/16 | 779 | 798 | 779 | 791 | 16,800 |
2012/11/15 | 785 | 799 | 784 | 794 | 5,900 |
2012/11/14 | 791 | 792 | 782 | 789 | 10,100 |
2012/11/13 | 785 | 798 | 782 | 798 | 15,100 |
2012/11/12 | 789 | 797 | 783 | 790 | 8,400 |
2012/11/09 | 790 | 800 | 786 | 794 | 14,900 |
2012/11/08 | 771 | 798 | 771 | 781 | 25,100 |
2012/11/07 | 806 | 813 | 770 | 781 | 35,600 |
2012/11/06 | 804 | 814 | 802 | 805 | 13,300 |
2012/11/05 | 800 | 804 | 793 | 804 | 15,900 |
2012/11/02 | 791 | 805 | 790 | 803 | 23,300 |
2012/11/01 | 778 | 796 | 778 | 788 | 19,700 |
2012/10/31 | 783 | 799 | 783 | 790 | 15,200 |
2012/10/30 | 803 | 803 | 782 | 786 | 27,000 |
2012/10/29 | 811 | 811 | 798 | 803 | 29,100 |
2012/10/26 | 798 | 814 | 773 | 811 | 71,000 |
2012/10/25 | 829 | 829 | 780 | 797 | 114,800 |
2012/10/24 | 772 | 776 | 767 | 774 | 19,700 |
2012/10/23 | 779 | 780 | 770 | 775 | 23,500 |
2012/10/22 | 768 | 773 | 759 | 773 | 23,000 |
2012/10/19 | 775 | 777 | 756 | 777 | 72,700 |
2012/10/18 | 790 | 792 | 757 | 771 | 218,900 |
2012/10/17 | 714 | 715 | 705 | 707 | 13,600 |
2012/10/16 | 704 | 718 | 694 | 710 | 21,000 |
2012/10/15 | 695 | 702 | 685 | 699 | 16,800 |
2012/10/12 | 724 | 724 | 685 | 693 | 47,300 |
2012/10/11 | 705 | 707 | 687 | 701 | 37,400 |
2012/10/10 | 702 | 716 | 702 | 711 | 15,500 |
2012/10/09 | 721 | 721 | 703 | 717 | 16,600 |
2012/10/05 | 739 | 742 | 728 | 734 | 18,700 |
2012/10/04 | 735 | 744 | 733 | 733 | 13,400 |
2012/10/03 | 747 | 771 | 731 | 733 | 86,500 |
2012/10/02 | 706 | 798 | 706 | 772 | 141,000 |
2012/10/01 | 709 | 709 | 700 | 705 | 4,800 |
2012/09/28 | 701 | 716 | 698 | 701 | 17,200 |
2012/09/27 | 703 | 710 | 690 | 691 | 14,500 |
2012/09/26 | 718 | 729 | 670 | 710 | 42,100 |
2012/09/25 | 717 | 723 | 714 | 723 | 11,300 |
2012/09/24 | 726 | 731 | 719 | 722 | 15,700 |
2012/09/21 | 723 | 728 | 718 | 726 | 15,400 |
2012/09/20 | 740 | 742 | 723 | 730 | 14,900 |
2012/09/19 | 734 | 745 | 730 | 737 | 19,300 |
2012/09/18 | 723 | 740 | 723 | 733 | 12,200 |
2012/09/14 | 720 | 720 | 713 | 713 | 21,400 |
2012/09/13 | 722 | 722 | 710 | 714 | 14,000 |
2012/09/12 | 727 | 729 | 712 | 718 | 29,700 |
2012/09/11 | 728 | 747 | 717 | 727 | 16,800 |
2012/09/10 | 722 | 723 | 716 | 723 | 8,200 |
2012/09/07 | 727 | 727 | 711 | 724 | 17,400 |
2012/09/06 | 726 | 728 | 708 | 718 | 18,300 |
2012/09/05 | 733 | 738 | 720 | 721 | 21,600 |
2012/09/04 | 742 | 745 | 726 | 733 | 29,400 |
2012/09/03 | 749 | 777 | 741 | 743 | 33,600 |
2012/08/31 | 744 | 769 | 744 | 748 | 28,200 |
2012/08/30 | 792 | 792 | 763 | 764 | 38,300 |
2012/08/29 | 794 | 794 | 747 | 777 | 77,500 |
2012/08/28 | 839 | 852 | 780 | 788 | 148,900 |
2012/08/27 | 799 | 840 | 792 | 825 | 211,400 |
2012/08/24 | 715 | 780 | 715 | 776 | 117,200 |
2012/08/23 | 710 | 710 | 701 | 708 | 6,800 |
2012/08/22 | 704 | 709 | 703 | 707 | 5,100 |
2012/08/21 | 710 | 714 | 704 | 710 | 6,100 |
2012/08/20 | 710 | 716 | 710 | 711 | 6,200 |
2012/08/17 | 719 | 719 | 707 | 715 | 7,000 |
2012/08/16 | 716 | 718 | 700 | 718 | 7,300 |
2012/08/15 | 712 | 715 | 707 | 709 | 3,000 |
2012/08/14 | 715 | 725 | 688 | 710 | 10,900 |
2012/08/13 | 702 | 715 | 700 | 708 | 7,200 |
2012/08/10 | 697 | 707 | 697 | 702 | 8,500 |
2012/08/09 | 695 | 700 | 693 | 698 | 10,400 |
2012/08/08 | 704 | 718 | 695 | 695 | 16,700 |
2012/08/07 | 703 | 703 | 689 | 702 | 10,700 |
2012/08/06 | 702 | 707 | 696 | 701 | 6,500 |
2012/08/03 | 710 | 710 | 702 | 704 | 9,700 |
2012/08/02 | 723 | 723 | 712 | 715 | 13,200 |
2012/08/01 | 715 | 721 | 715 | 719 | 6,000 |
2012/07/31 | 719 | 723 | 713 | 720 | 8,800 |
2012/07/30 | 723 | 725 | 714 | 718 | 7,400 |
2012/07/27 | 722 | 722 | 713 | 719 | 11,600 |
2012/07/26 | 721 | 721 | 705 | 711 | 13,400 |
2012/07/25 | 708 | 717 | 706 | 717 | 9,600 |
2012/07/24 | 710 | 728 | 710 | 711 | 12,600 |
2012/07/23 | 758 | 758 | 713 | 713 | 13,200 |
2012/07/20 | 777 | 791 | 757 | 758 | 8,500 |
2012/07/19 | 770 | 788 | 757 | 775 | 17,500 |
2012/07/18 | 793 | 793 | 752 | 755 | 14,500 |
2012/07/17 | 790 | 795 | 777 | 785 | 13,800 |
2012/07/13 | 790 | 792 | 776 | 786 | 20,500 |
2012/07/12 | 832 | 840 | 795 | 795 | 25,700 |
2012/07/11 | 815 | 832 | 803 | 821 | 12,400 |
2012/07/10 | 815 | 816 | 802 | 810 | 7,300 |
2012/07/09 | 832 | 832 | 814 | 815 | 9,000 |
2012/07/06 | 827 | 838 | 810 | 832 | 12,700 |
2012/07/05 | 850 | 856 | 830 | 832 | 19,900 |
2012/07/04 | 856 | 861 | 843 | 850 | 22,600 |
2012/07/03 | 898 | 898 | 840 | 867 | 24,200 |
2012/07/02 | 910 | 911 | 883 | 883 | 19,700 |
2012/06/29 | 918 | 918 | 885 | 891 | 22,500 |
2012/06/28 | 895 | 916 | 885 | 914 | 33,600 |
2012/06/27 | 867 | 904 | 859 | 882 | 23,800 |
2012/06/26 | 895 | 895 | 868 | 879 | 21,600 |
2012/06/25 | 917 | 934 | 880 | 886 | 62,700 |
2012/06/22 | 818 | 906 | 818 | 906 | 75,500 |
2012/06/21 | 785 | 827 | 777 | 813 | 45,700 |
2012/06/20 | 724 | 761 | 716 | 755 | 15,100 |
2012/06/19 | 718 | 724 | 705 | 709 | 7,300 |
2012/06/18 | 712 | 730 | 712 | 718 | 6,800 |
2012/06/15 | 713 | 719 | 709 | 710 | 5,300 |
2012/06/14 | 719 | 719 | 702 | 712 | 6,500 |
2012/06/13 | 745 | 745 | 722 | 728 | 5,500 |
2012/06/12 | 722 | 733 | 705 | 733 | 8,800 |
2012/06/11 | 744 | 744 | 728 | 733 | 4,800 |
2012/06/08 | 742 | 742 | 710 | 724 | 11,900 |
2012/06/07 | 730 | 740 | 694 | 739 | 18,700 |
2012/06/06 | 703 | 721 | 700 | 720 | 11,500 |
2012/06/05 | 670 | 724 | 670 | 693 | 12,800 |
2012/06/04 | 679 | 679 | 660 | 663 | 12,100 |
2012/06/01 | 712 | 726 | 700 | 700 | 9,700 |
2012/05/31 | 730 | 731 | 715 | 718 | 13,700 |
2012/05/30 | 732 | 745 | 730 | 744 | 5,700 |
2012/05/29 | 725 | 731 | 715 | 730 | 8,600 |
2012/05/28 | 732 | 732 | 710 | 721 | 9,500 |
2012/05/25 | 770 | 770 | 739 | 747 | 10,700 |
2012/05/24 | 772 | 783 | 750 | 755 | 12,500 |
2012/05/23 | 782 | 795 | 776 | 778 | 16,900 |
2012/05/22 | 795 | 795 | 775 | 780 | 17,800 |
2012/05/21 | 736 | 765 | 736 | 750 | 12,100 |
2012/05/18 | 751 | 751 | 730 | 733 | 21,000 |
2012/05/17 | 760 | 772 | 760 | 770 | 17,100 |
2012/05/16 | 760 | 767 | 753 | 759 | 15,600 |
2012/05/15 | 784 | 784 | 739 | 757 | 31,600 |
2012/05/14 | 820 | 821 | 783 | 784 | 20,000 |
2012/05/11 | 841 | 860 | 812 | 816 | 17,900 |
2012/05/10 | 845 | 849 | 825 | 838 | 25,800 |
2012/05/09 | 862 | 865 | 822 | 839 | 33,900 |
2012/05/08 | 871 | 876 | 864 | 870 | 23,000 |
2012/05/07 | 890 | 890 | 854 | 863 | 32,300 |
2012/05/02 | 912 | 923 | 901 | 906 | 30,400 |
2012/05/01 | 943 | 951 | 920 | 925 | 23,000 |
2012/04/27 | 950 | 973 | 947 | 958 | 39,300 |
2012/04/26 | 975 | 984 | 960 | 960 | 72,400 |
2012/04/25 | 1,019 | 1,043 | 1,007 | 1,020 | 49,400 |
2012/04/24 | 1,006 | 1,007 | 995 | 1,001 | 41,500 |
2012/04/23 | 1,006 | 1,017 | 1,005 | 1,006 | 34,200 |
2012/04/20 | 1,024 | 1,027 | 1,012 | 1,020 | 18,800 |
2012/04/19 | 1,025 | 1,035 | 1,020 | 1,024 | 13,400 |
2012/04/18 | 1,040 | 1,049 | 1,032 | 1,041 | 20,200 |
2012/04/17 | 1,014 | 1,031 | 1,008 | 1,022 | 26,000 |
2012/04/16 | 1,045 | 1,045 | 1,002 | 1,014 | 17,300 |
2012/04/13 | 1,027 | 1,063 | 1,027 | 1,041 | 32,800 |
2012/04/12 | 1,050 | 1,080 | 1,020 | 1,038 | 39,900 |
2012/04/11 | 994 | 1,017 | 993 | 1,009 | 40,500 |
2012/04/10 | 1,000 | 1,015 | 1,000 | 1,001 | 19,200 |
2012/04/09 | 1,005 | 1,028 | 998 | 1,015 | 56,600 |
2012/04/06 | 1,040 | 1,042 | 1,021 | 1,029 | 56,600 |
2012/04/05 | 1,050 | 1,057 | 1,041 | 1,045 | 38,500 |
2012/04/04 | 1,071 | 1,083 | 1,041 | 1,059 | 86,900 |
2012/04/03 | 1,081 | 1,090 | 1,073 | 1,074 | 32,000 |
2012/04/02 | 1,097 | 1,112 | 1,095 | 1,095 | 49,200 |
2012/03/30 | 1,129 | 1,130 | 1,102 | 1,115 | 65,300 |
2012/03/29 | 1,131 | 1,132 | 1,065 | 1,121 | 122,800 |
2012/03/28 | 1,084 | 1,128 | 1,080 | 1,125 | 134,900 |
2012/03/27 | 1,079 | 1,095 | 1,062 | 1,086 | 87,600 |
2012/03/26 | 1,112 | 1,119 | 1,066 | 1,068 | 122,800 |
2012/03/23 | 1,080 | 1,120 | 1,055 | 1,115 | 172,800 |
2012/03/22 | 1,073 | 1,088 | 1,061 | 1,070 | 198,100 |
2012/03/21 | 1,121 | 1,126 | 1,082 | 1,106 | 207,700 |
2012/03/19 | 1,124 | 1,131 | 1,086 | 1,112 | 403,200 |
2012/03/16 | 1,146 | 1,185 | 1,113 | 1,154 | 1,335,000 |
2012/03/15 | 965 | 1,096 | 965 | 1,096 | 1,179,300 |
2012/03/14 | 886 | 946 | 849 | 946 | 183,900 |
2012/03/13 | 797 | 803 | 795 | 796 | 13,600 |
2012/03/12 | 800 | 820 | 796 | 798 | 10,600 |
2012/03/09 | 782 | 796 | 781 | 789 | 20,500 |
2012/03/08 | 800 | 802 | 765 | 780 | 32,500 |
2012/03/07 | 803 | 803 | 792 | 795 | 18,300 |
2012/03/06 | 805 | 812 | 805 | 807 | 15,600 |
2012/03/05 | 808 | 822 | 807 | 807 | 26,000 |
2012/03/02 | 834 | 843 | 830 | 838 | 39,800 |
2012/03/01 | 828 | 873 | 827 | 844 | 140,700 |
2012/02/29 | 769 | 820 | 769 | 817 | 78,300 |
2012/02/28 | 741 | 754 | 732 | 754 | 5,100 |
2012/02/27 | 713 | 740 | 712 | 736 | 11,400 |
2012/02/24 | 710 | 725 | 710 | 724 | 5,900 |
2012/02/23 | 725 | 725 | 707 | 718 | 5,700 |
2012/02/22 | 720 | 724 | 708 | 724 | 3,300 |
2012/02/21 | 713 | 715 | 698 | 709 | 5,700 |
2012/02/20 | 710 | 710 | 703 | 705 | 8,600 |
2012/02/17 | 715 | 728 | 710 | 710 | 6,200 |
2012/02/16 | 715 | 725 | 710 | 715 | 9,000 |
2012/02/15 | 707 | 716 | 705 | 716 | 4,600 |
2012/02/14 | 700 | 709 | 696 | 703 | 9,600 |
2012/02/13 | 680 | 698 | 680 | 697 | 5,100 |
2012/02/10 | 683 | 695 | 680 | 683 | 15,700 |
2012/02/09 | 680 | 695 | 674 | 692 | 8,600 |
2012/02/08 | 670 | 682 | 664 | 680 | 13,100 |
2012/02/07 | 670 | 678 | 665 | 669 | 8,300 |
2012/02/06 | 659 | 668 | 658 | 668 | 9,800 |
2012/02/03 | 634 | 660 | 632 | 657 | 16,100 |
2012/02/02 | 629 | 634 | 626 | 630 | 6,500 |
2012/02/01 | 636 | 636 | 620 | 629 | 8,800 |
2012/01/31 | 609 | 624 | 605 | 624 | 4,900 |
2012/01/30 | 608 | 610 | 608 | 610 | 3,400 |
2012/01/27 | 601 | 608 | 601 | 605 | 3,800 |
2012/01/26 | 605 | 605 | 602 | 602 | 2,700 |
2012/01/25 | 602 | 607 | 601 | 606 | 1,200 |
2012/01/24 | 604 | 610 | 602 | 602 | 4,000 |
2012/01/23 | 608 | 608 | 584 | 600 | 6,200 |
2012/01/20 | 597 | 609 | 597 | 609 | 4,600 |
2012/01/19 | 595 | 602 | 595 | 596 | 2,200 |
2012/01/18 | 604 | 605 | 595 | 605 | 1,300 |
2012/01/17 | 596 | 604 | 592 | 604 | 1,700 |
2012/01/16 | 597 | 601 | 594 | 600 | 3,200 |
2012/01/13 | 589 | 590 | 582 | 589 | 2,500 |
2012/01/12 | 593 | 593 | 583 | 585 | 4,200 |
2012/01/11 | 600 | 600 | 595 | 595 | 2,400 |
2012/01/10 | 597 | 597 | 594 | 597 | 1,300 |
2012/01/06 | 599 | 599 | 595 | 595 | 300 |
2012/01/05 | 608 | 613 | 594 | 595 | 1,500 |
2012/01/04 | 598 | 614 | 596 | 608 | 2,700 |