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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,540 | 3,540 | 3,455 | 3,490 | 93,600 |
| 2020/12/29 | 3,400 | 3,510 | 3,385 | 3,470 | 114,000 |
| 2020/12/28 | 3,375 | 3,430 | 3,340 | 3,365 | 93,700 |
| 2020/12/25 | 3,450 | 3,450 | 3,370 | 3,395 | 66,000 |
| 2020/12/24 | 3,430 | 3,460 | 3,405 | 3,455 | 38,200 |
| 2020/12/23 | 3,460 | 3,505 | 3,450 | 3,480 | 54,400 |
| 2020/12/22 | 3,530 | 3,530 | 3,385 | 3,390 | 112,100 |
| 2020/12/21 | 3,570 | 3,600 | 3,545 | 3,565 | 49,100 |
| 2020/12/18 | 3,650 | 3,650 | 3,535 | 3,570 | 138,500 |
| 2020/12/17 | 3,700 | 3,700 | 3,640 | 3,685 | 57,600 |
| 2020/12/16 | 3,720 | 3,745 | 3,580 | 3,680 | 153,600 |
| 2020/12/15 | 3,735 | 3,815 | 3,715 | 3,770 | 100,200 |
| 2020/12/14 | 3,805 | 3,870 | 3,715 | 3,725 | 113,800 |
| 2020/12/11 | 3,715 | 3,810 | 3,695 | 3,755 | 171,300 |
| 2020/12/10 | 3,585 | 3,720 | 3,550 | 3,690 | 144,000 |
| 2020/12/09 | 3,620 | 3,665 | 3,585 | 3,615 | 108,900 |
| 2020/12/08 | 3,530 | 3,650 | 3,485 | 3,605 | 126,900 |
| 2020/12/07 | 3,560 | 3,560 | 3,430 | 3,460 | 71,200 |
| 2020/12/04 | 3,545 | 3,580 | 3,460 | 3,500 | 96,500 |
| 2020/12/03 | 3,620 | 3,640 | 3,550 | 3,550 | 93,600 |
| 2020/12/02 | 3,625 | 3,635 | 3,550 | 3,580 | 128,300 |
| 2020/12/01 | 3,690 | 3,765 | 3,585 | 3,625 | 249,400 |
| 2020/11/30 | 3,535 | 3,665 | 3,525 | 3,620 | 171,700 |
| 2020/11/27 | 3,450 | 3,505 | 3,425 | 3,505 | 124,200 |
| 2020/11/26 | 3,425 | 3,480 | 3,415 | 3,445 | 64,500 |
| 2020/11/25 | 3,475 | 3,480 | 3,410 | 3,420 | 114,800 |
| 2020/11/24 | 3,510 | 3,515 | 3,455 | 3,490 | 86,200 |
| 2020/11/20 | 3,500 | 3,565 | 3,420 | 3,485 | 96,700 |
| 2020/11/19 | 3,395 | 3,450 | 3,320 | 3,450 | 190,000 |
| 2020/11/18 | 3,345 | 3,400 | 3,310 | 3,345 | 149,800 |
| 2020/11/17 | 3,560 | 3,575 | 3,320 | 3,355 | 246,400 |
| 2020/11/16 | 3,600 | 3,600 | 3,540 | 3,580 | 64,900 |
| 2020/11/13 | 3,680 | 3,700 | 3,560 | 3,595 | 105,200 |
| 2020/11/12 | 3,660 | 3,695 | 3,595 | 3,645 | 85,800 |
| 2020/11/11 | 3,570 | 3,660 | 3,465 | 3,590 | 171,900 |
| 2020/11/10 | 3,855 | 3,865 | 3,635 | 3,640 | 263,700 |
| 2020/11/09 | 3,905 | 3,965 | 3,855 | 3,950 | 217,800 |
| 2020/11/06 | 3,860 | 3,950 | 3,780 | 3,900 | 223,900 |
| 2020/11/05 | 3,800 | 3,915 | 3,780 | 3,900 | 340,500 |
| 2020/11/04 | 3,680 | 3,765 | 3,630 | 3,745 | 155,500 |
| 2020/11/02 | 3,595 | 3,635 | 3,520 | 3,620 | 149,200 |
| 2020/10/30 | 3,525 | 3,660 | 3,450 | 3,555 | 265,800 |
| 2020/10/29 | 3,525 | 3,600 | 3,270 | 3,560 | 434,300 |
| 2020/10/28 | 3,550 | 3,680 | 3,505 | 3,595 | 149,000 |
| 2020/10/27 | 3,400 | 3,535 | 3,350 | 3,535 | 108,200 |
| 2020/10/26 | 3,555 | 3,575 | 3,430 | 3,445 | 133,200 |
| 2020/10/23 | 3,555 | 3,595 | 3,475 | 3,565 | 109,800 |
| 2020/10/22 | 3,715 | 3,715 | 3,580 | 3,600 | 138,700 |
| 2020/10/21 | 3,830 | 3,830 | 3,730 | 3,730 | 112,400 |
| 2020/10/20 | 3,700 | 3,840 | 3,685 | 3,810 | 136,700 |
| 2020/10/19 | 3,705 | 3,750 | 3,665 | 3,730 | 112,600 |
| 2020/10/16 | 3,780 | 3,780 | 3,660 | 3,710 | 178,200 |
| 2020/10/15 | 3,850 | 3,910 | 3,790 | 3,805 | 174,100 |
| 2020/10/14 | 3,785 | 3,870 | 3,765 | 3,855 | 141,700 |
| 2020/10/13 | 3,905 | 3,905 | 3,800 | 3,825 | 176,100 |
| 2020/10/12 | 3,885 | 3,905 | 3,805 | 3,905 | 199,200 |
| 2020/10/09 | 3,760 | 3,890 | 3,740 | 3,795 | 363,100 |
| 2020/10/08 | 3,590 | 3,760 | 3,580 | 3,715 | 247,400 |
| 2020/10/07 | 3,575 | 3,615 | 3,520 | 3,545 | 205,700 |
| 2020/10/06 | 3,735 | 3,750 | 3,620 | 3,645 | 127,100 |
| 2020/10/05 | 3,715 | 3,750 | 3,665 | 3,705 | 152,700 |
| 2020/10/02 | 3,725 | 3,815 | 3,675 | 3,695 | 332,400 |
| 2020/09/30 | 3,710 | 3,770 | 3,650 | 3,680 | 200,300 |
| 2020/09/29 | 3,645 | 3,710 | 3,620 | 3,665 | 183,100 |
| 2020/09/28 | 3,725 | 3,740 | 3,515 | 3,630 | 308,800 |
| 2020/09/25 | 3,690 | 3,775 | 3,625 | 3,705 | 322,300 |
| 2020/09/24 | 3,655 | 3,810 | 3,630 | 3,650 | 467,800 |
| 2020/09/23 | 3,535 | 3,650 | 3,535 | 3,635 | 298,300 |
| 2020/09/18 | 3,480 | 3,545 | 3,415 | 3,530 | 298,200 |
| 2020/09/17 | 3,490 | 3,570 | 3,440 | 3,510 | 313,600 |
| 2020/09/16 | 3,400 | 3,510 | 3,400 | 3,480 | 274,800 |
| 2020/09/15 | 3,320 | 3,415 | 3,310 | 3,385 | 256,300 |
| 2020/09/14 | 3,230 | 3,330 | 3,170 | 3,320 | 239,800 |
| 2020/09/11 | 3,160 | 3,205 | 3,110 | 3,175 | 140,700 |
| 2020/09/10 | 3,105 | 3,170 | 3,080 | 3,110 | 130,200 |
| 2020/09/09 | 3,040 | 3,100 | 2,979 | 3,050 | 145,700 |
| 2020/09/08 | 3,085 | 3,185 | 3,070 | 3,110 | 224,500 |
| 2020/09/07 | 3,020 | 3,115 | 2,979 | 3,020 | 200,900 |
| 2020/09/04 | 2,911 | 3,025 | 2,903 | 2,981 | 138,500 |
| 2020/09/03 | 3,080 | 3,080 | 3,020 | 3,030 | 121,400 |
| 2020/09/02 | 3,090 | 3,105 | 3,030 | 3,080 | 93,700 |
| 2020/09/01 | 3,075 | 3,115 | 3,035 | 3,105 | 96,300 |
| 2020/08/31 | 3,035 | 3,125 | 3,005 | 3,095 | 114,200 |
| 2020/08/28 | 3,165 | 3,170 | 2,995 | 3,035 | 185,300 |
| 2020/08/27 | 3,275 | 3,275 | 3,170 | 3,170 | 91,300 |
| 2020/08/26 | 3,230 | 3,270 | 3,215 | 3,225 | 55,300 |
| 2020/08/25 | 3,330 | 3,335 | 3,220 | 3,225 | 134,300 |
| 2020/08/24 | 3,250 | 3,300 | 3,205 | 3,285 | 74,700 |
| 2020/08/21 | 3,240 | 3,300 | 3,205 | 3,290 | 71,000 |
| 2020/08/20 | 3,350 | 3,350 | 3,250 | 3,270 | 112,700 |
| 2020/08/19 | 3,300 | 3,410 | 3,270 | 3,360 | 175,200 |
| 2020/08/18 | 3,230 | 3,295 | 3,195 | 3,295 | 87,400 |
| 2020/08/17 | 3,280 | 3,320 | 3,215 | 3,270 | 117,400 |
| 2020/08/14 | 3,250 | 3,310 | 3,225 | 3,305 | 118,700 |
| 2020/08/13 | 3,220 | 3,260 | 3,180 | 3,215 | 122,200 |
| 2020/08/12 | 3,190 | 3,195 | 3,130 | 3,175 | 91,600 |
| 2020/08/11 | 3,165 | 3,250 | 3,120 | 3,195 | 125,100 |
| 2020/08/07 | 3,325 | 3,360 | 3,140 | 3,210 | 261,200 |
| 2020/08/06 | 3,345 | 3,375 | 3,280 | 3,360 | 223,000 |
| 2020/08/05 | 3,335 | 3,435 | 3,275 | 3,415 | 144,500 |
| 2020/08/04 | 3,385 | 3,485 | 3,315 | 3,340 | 228,100 |
| 2020/08/03 | 3,295 | 3,415 | 3,260 | 3,400 | 181,500 |
| 2020/07/31 | 3,345 | 3,455 | 3,185 | 3,235 | 435,100 |
| 2020/07/30 | 3,490 | 3,500 | 3,175 | 3,340 | 643,600 |
| 2020/07/29 | 3,715 | 3,845 | 3,435 | 3,490 | 868,600 |
| 2020/07/28 | 4,070 | 4,180 | 3,975 | 4,095 | 478,400 |
| 2020/07/27 | 3,910 | 4,060 | 3,855 | 3,980 | 377,000 |
| 2020/07/22 | 3,735 | 3,985 | 3,685 | 3,950 | 416,800 |
| 2020/07/21 | 3,650 | 3,820 | 3,635 | 3,770 | 286,700 |
| 2020/07/20 | 3,650 | 3,690 | 3,560 | 3,590 | 99,800 |
| 2020/07/17 | 3,545 | 3,610 | 3,530 | 3,610 | 90,800 |
| 2020/07/16 | 3,625 | 3,625 | 3,530 | 3,570 | 105,000 |
| 2020/07/15 | 3,620 | 3,645 | 3,550 | 3,645 | 76,200 |
| 2020/07/14 | 3,595 | 3,605 | 3,505 | 3,560 | 111,000 |
| 2020/07/13 | 3,650 | 3,655 | 3,525 | 3,645 | 109,100 |
| 2020/07/10 | 3,650 | 3,690 | 3,595 | 3,600 | 104,200 |
| 2020/07/09 | 3,715 | 3,720 | 3,605 | 3,670 | 94,400 |
| 2020/07/08 | 3,670 | 3,735 | 3,605 | 3,675 | 136,200 |
| 2020/07/07 | 3,550 | 3,680 | 3,455 | 3,660 | 159,800 |
| 2020/07/06 | 3,610 | 3,645 | 3,515 | 3,570 | 118,500 |
| 2020/07/03 | 3,435 | 3,600 | 3,430 | 3,600 | 135,900 |
| 2020/07/02 | 3,520 | 3,580 | 3,340 | 3,430 | 244,600 |
| 2020/07/01 | 3,660 | 3,670 | 3,495 | 3,515 | 235,600 |
| 2020/06/30 | 3,735 | 3,795 | 3,580 | 3,695 | 268,000 |
| 2020/06/29 | 3,765 | 3,835 | 3,635 | 3,705 | 502,400 |
| 2020/06/26 | 3,500 | 3,700 | 3,500 | 3,695 | 456,900 |
| 2020/06/25 | 3,370 | 3,495 | 3,345 | 3,440 | 241,000 |
| 2020/06/24 | 3,260 | 3,435 | 3,250 | 3,410 | 288,900 |
| 2020/06/23 | 3,205 | 3,255 | 3,150 | 3,230 | 186,800 |
| 2020/06/22 | 3,135 | 3,180 | 3,075 | 3,175 | 94,700 |
| 2020/06/19 | 3,080 | 3,155 | 3,050 | 3,135 | 131,700 |
| 2020/06/18 | 3,065 | 3,160 | 3,050 | 3,110 | 195,800 |
| 2020/06/17 | 2,950 | 3,085 | 2,942 | 3,065 | 231,500 |
| 2020/06/16 | 2,828 | 2,949 | 2,823 | 2,909 | 188,100 |
| 2020/06/15 | 2,865 | 2,874 | 2,719 | 2,747 | 170,900 |
| 2020/06/12 | 2,706 | 2,897 | 2,636 | 2,887 | 181,300 |
| 2020/06/11 | 2,792 | 2,892 | 2,786 | 2,888 | 116,300 |
| 2020/06/10 | 2,773 | 2,822 | 2,761 | 2,815 | 50,800 |
| 2020/06/09 | 2,774 | 2,804 | 2,750 | 2,799 | 47,900 |
| 2020/06/08 | 2,781 | 2,805 | 2,753 | 2,801 | 64,400 |
| 2020/06/05 | 2,810 | 2,810 | 2,704 | 2,762 | 110,900 |
| 2020/06/04 | 2,845 | 2,845 | 2,771 | 2,800 | 117,000 |
| 2020/06/03 | 2,915 | 2,920 | 2,803 | 2,838 | 121,800 |
| 2020/06/02 | 2,840 | 2,880 | 2,832 | 2,876 | 107,800 |
| 2020/06/01 | 2,793 | 2,842 | 2,785 | 2,840 | 94,000 |
| 2020/05/29 | 2,697 | 2,807 | 2,697 | 2,793 | 75,500 |
| 2020/05/28 | 2,715 | 2,736 | 2,681 | 2,733 | 78,400 |
| 2020/05/27 | 2,756 | 2,766 | 2,709 | 2,735 | 76,400 |
| 2020/05/26 | 2,813 | 2,813 | 2,752 | 2,792 | 77,800 |
| 2020/05/25 | 2,822 | 2,828 | 2,795 | 2,812 | 89,100 |
| 2020/05/22 | 2,769 | 2,816 | 2,741 | 2,764 | 96,200 |
| 2020/05/21 | 2,754 | 2,832 | 2,742 | 2,792 | 121,300 |
| 2020/05/20 | 2,664 | 2,755 | 2,641 | 2,734 | 128,500 |
| 2020/05/19 | 2,717 | 2,730 | 2,612 | 2,635 | 55,100 |
| 2020/05/18 | 2,605 | 2,693 | 2,605 | 2,679 | 79,400 |
| 2020/05/15 | 2,580 | 2,615 | 2,531 | 2,599 | 62,400 |
| 2020/05/14 | 2,581 | 2,626 | 2,580 | 2,580 | 63,700 |
| 2020/05/13 | 2,607 | 2,624 | 2,588 | 2,611 | 82,400 |
| 2020/05/12 | 2,620 | 2,644 | 2,580 | 2,634 | 112,700 |
| 2020/05/11 | 2,694 | 2,725 | 2,586 | 2,620 | 233,200 |
| 2020/05/08 | 2,743 | 2,775 | 2,666 | 2,681 | 97,100 |
| 2020/05/07 | 2,626 | 2,787 | 2,626 | 2,727 | 169,700 |
| 2020/05/01 | 2,692 | 2,727 | 2,586 | 2,641 | 173,800 |
| 2020/04/30 | 2,750 | 2,795 | 2,579 | 2,702 | 287,300 |
| 2020/04/28 | 2,760 | 2,900 | 2,680 | 2,706 | 393,800 |
| 2020/04/27 | 2,632 | 2,668 | 2,570 | 2,664 | 137,400 |
| 2020/04/24 | 2,576 | 2,625 | 2,524 | 2,612 | 72,800 |
| 2020/04/23 | 2,631 | 2,662 | 2,579 | 2,590 | 98,700 |
| 2020/04/22 | 2,540 | 2,565 | 2,474 | 2,531 | 116,500 |
| 2020/04/21 | 2,695 | 2,718 | 2,631 | 2,631 | 152,500 |
| 2020/04/20 | 2,626 | 2,695 | 2,605 | 2,675 | 140,700 |
| 2020/04/17 | 2,525 | 2,634 | 2,525 | 2,605 | 159,700 |
| 2020/04/16 | 2,379 | 2,499 | 2,376 | 2,499 | 124,300 |
| 2020/04/15 | 2,400 | 2,434 | 2,385 | 2,399 | 77,000 |
| 2020/04/14 | 2,362 | 2,416 | 2,341 | 2,406 | 85,200 |
| 2020/04/13 | 2,422 | 2,422 | 2,351 | 2,406 | 54,000 |
| 2020/04/10 | 2,419 | 2,439 | 2,351 | 2,393 | 58,700 |
| 2020/04/09 | 2,320 | 2,405 | 2,320 | 2,376 | 128,800 |
| 2020/04/08 | 2,268 | 2,351 | 2,264 | 2,333 | 66,800 |
| 2020/04/07 | 2,190 | 2,290 | 2,189 | 2,267 | 110,900 |
| 2020/04/06 | 1,998 | 2,135 | 1,998 | 2,126 | 92,300 |
| 2020/04/03 | 2,042 | 2,088 | 1,971 | 1,994 | 64,100 |
| 2020/04/02 | 2,090 | 2,124 | 2,012 | 2,035 | 50,700 |
| 2020/04/01 | 2,104 | 2,161 | 2,092 | 2,104 | 119,600 |
| 2020/03/31 | 2,119 | 2,184 | 2,073 | 2,130 | 154,100 |
| 2020/03/30 | 2,080 | 2,128 | 2,030 | 2,092 | 69,600 |
| 2020/03/27 | 2,110 | 2,137 | 2,014 | 2,137 | 82,700 |
| 2020/03/26 | 1,926 | 2,058 | 1,915 | 2,036 | 66,600 |
| 2020/03/25 | 1,950 | 2,000 | 1,923 | 2,000 | 61,500 |
| 2020/03/24 | 1,900 | 1,951 | 1,866 | 1,894 | 85,300 |
| 2020/03/23 | 1,872 | 1,898 | 1,812 | 1,875 | 108,500 |
| 2020/03/19 | 1,833 | 1,919 | 1,825 | 1,862 | 67,200 |
| 2020/03/18 | 1,900 | 1,949 | 1,828 | 1,833 | 109,100 |
| 2020/03/17 | 1,662 | 1,891 | 1,655 | 1,873 | 94,100 |
| 2020/03/16 | 1,736 | 1,818 | 1,696 | 1,724 | 82,000 |
| 2020/03/13 | 1,651 | 1,740 | 1,625 | 1,696 | 110,700 |
| 2020/03/12 | 1,908 | 1,949 | 1,820 | 1,827 | 89,700 |
| 2020/03/11 | 1,959 | 2,000 | 1,938 | 1,938 | 122,000 |
| 2020/03/10 | 1,844 | 2,007 | 1,801 | 1,981 | 108,700 |
| 2020/03/09 | 1,994 | 2,010 | 1,936 | 1,962 | 121,800 |
| 2020/03/06 | 2,053 | 2,104 | 2,018 | 2,052 | 90,300 |
| 2020/03/05 | 2,169 | 2,169 | 2,098 | 2,116 | 41,600 |
| 2020/03/04 | 2,049 | 2,150 | 2,045 | 2,119 | 80,800 |
| 2020/03/03 | 2,200 | 2,209 | 2,086 | 2,103 | 76,100 |
| 2020/03/02 | 2,021 | 2,148 | 2,021 | 2,119 | 75,100 |
| 2020/02/28 | 2,097 | 2,127 | 2,028 | 2,036 | 95,000 |
| 2020/02/27 | 2,293 | 2,293 | 2,195 | 2,197 | 89,600 |
| 2020/02/26 | 2,275 | 2,275 | 2,215 | 2,269 | 50,000 |
| 2020/02/25 | 2,237 | 2,314 | 2,222 | 2,291 | 83,100 |
| 2020/02/21 | 2,332 | 2,399 | 2,332 | 2,379 | 57,700 |
| 2020/02/20 | 2,397 | 2,398 | 2,322 | 2,363 | 44,400 |
| 2020/02/19 | 2,322 | 2,372 | 2,322 | 2,362 | 47,500 |
| 2020/02/18 | 2,373 | 2,381 | 2,312 | 2,316 | 65,100 |
| 2020/02/17 | 2,390 | 2,413 | 2,371 | 2,388 | 63,600 |
| 2020/02/14 | 2,413 | 2,432 | 2,386 | 2,392 | 50,200 |
| 2020/02/13 | 2,440 | 2,440 | 2,402 | 2,438 | 56,800 |
| 2020/02/12 | 2,414 | 2,439 | 2,384 | 2,433 | 70,000 |
| 2020/02/10 | 2,418 | 2,428 | 2,384 | 2,388 | 62,500 |
| 2020/02/07 | 2,390 | 2,439 | 2,372 | 2,427 | 84,400 |
| 2020/02/06 | 2,444 | 2,455 | 2,391 | 2,399 | 101,900 |
| 2020/02/05 | 2,419 | 2,438 | 2,378 | 2,418 | 67,600 |
| 2020/02/04 | 2,369 | 2,421 | 2,348 | 2,417 | 128,400 |
| 2020/02/03 | 2,337 | 2,424 | 2,332 | 2,402 | 124,000 |
| 2020/01/31 | 2,391 | 2,474 | 2,372 | 2,423 | 371,800 |
| 2020/01/30 | 2,186 | 2,190 | 2,104 | 2,135 | 140,700 |
| 2020/01/29 | 2,205 | 2,206 | 2,145 | 2,160 | 56,500 |
| 2020/01/28 | 2,186 | 2,214 | 2,165 | 2,185 | 77,500 |
| 2020/01/27 | 2,190 | 2,218 | 2,178 | 2,190 | 89,600 |
| 2020/01/24 | 2,274 | 2,289 | 2,189 | 2,227 | 100,400 |
| 2020/01/23 | 2,292 | 2,317 | 2,276 | 2,288 | 67,400 |
| 2020/01/22 | 2,330 | 2,359 | 2,319 | 2,327 | 98,300 |
| 2020/01/21 | 2,315 | 2,327 | 2,304 | 2,309 | 70,900 |
| 2020/01/20 | 2,298 | 2,321 | 2,270 | 2,297 | 98,400 |
| 2020/01/17 | 2,300 | 2,305 | 2,238 | 2,295 | 108,700 |
| 2020/01/16 | 2,289 | 2,311 | 2,260 | 2,275 | 116,000 |
| 2020/01/15 | 2,255 | 2,298 | 2,255 | 2,273 | 118,500 |
| 2020/01/14 | 2,300 | 2,358 | 2,235 | 2,262 | 234,400 |
| 2020/01/10 | 2,160 | 2,243 | 2,160 | 2,239 | 221,100 |
| 2020/01/09 | 2,087 | 2,153 | 2,083 | 2,135 | 212,500 |
| 2020/01/08 | 2,060 | 2,068 | 2,027 | 2,037 | 109,600 |
| 2020/01/07 | 2,030 | 2,086 | 2,030 | 2,073 | 113,500 |
| 2020/01/06 | 2,017 | 2,044 | 2,005 | 2,024 | 106,400 |