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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,563 | 2,597 | 2,532 | 2,577 | 40,100 |
| 2021/12/29 | 2,582 | 2,593 | 2,548 | 2,586 | 55,600 |
| 2021/12/28 | 2,513 | 2,572 | 2,513 | 2,572 | 112,300 |
| 2021/12/27 | 2,500 | 2,515 | 2,453 | 2,477 | 51,400 |
| 2021/12/24 | 2,532 | 2,543 | 2,486 | 2,489 | 45,700 |
| 2021/12/23 | 2,549 | 2,550 | 2,510 | 2,529 | 53,000 |
| 2021/12/22 | 2,493 | 2,525 | 2,483 | 2,525 | 101,500 |
| 2021/12/21 | 2,478 | 2,485 | 2,433 | 2,469 | 106,200 |
| 2021/12/20 | 2,491 | 2,491 | 2,420 | 2,439 | 92,200 |
| 2021/12/17 | 2,552 | 2,555 | 2,502 | 2,509 | 86,600 |
| 2021/12/16 | 2,638 | 2,651 | 2,571 | 2,581 | 60,000 |
| 2021/12/15 | 2,552 | 2,608 | 2,552 | 2,600 | 45,300 |
| 2021/12/14 | 2,601 | 2,605 | 2,561 | 2,570 | 75,300 |
| 2021/12/13 | 2,644 | 2,644 | 2,602 | 2,618 | 39,500 |
| 2021/12/10 | 2,683 | 2,683 | 2,603 | 2,611 | 77,000 |
| 2021/12/09 | 2,699 | 2,715 | 2,640 | 2,671 | 102,100 |
| 2021/12/08 | 2,746 | 2,761 | 2,714 | 2,725 | 79,200 |
| 2021/12/07 | 2,622 | 2,696 | 2,622 | 2,696 | 96,400 |
| 2021/12/06 | 2,613 | 2,614 | 2,565 | 2,572 | 92,900 |
| 2021/12/03 | 2,682 | 2,694 | 2,623 | 2,661 | 81,600 |
| 2021/12/02 | 2,703 | 2,735 | 2,665 | 2,665 | 69,100 |
| 2021/12/01 | 2,732 | 2,732 | 2,646 | 2,723 | 104,100 |
| 2021/11/30 | 2,765 | 2,813 | 2,689 | 2,696 | 103,500 |
| 2021/11/29 | 2,788 | 2,820 | 2,712 | 2,716 | 103,000 |
| 2021/11/26 | 2,902 | 2,904 | 2,802 | 2,834 | 83,100 |
| 2021/11/25 | 2,988 | 3,000 | 2,902 | 2,905 | 41,100 |
| 2021/11/24 | 2,984 | 3,005 | 2,935 | 2,949 | 67,000 |
| 2021/11/22 | 2,908 | 3,005 | 2,898 | 3,005 | 69,200 |
| 2021/11/19 | 2,934 | 2,934 | 2,874 | 2,907 | 118,200 |
| 2021/11/18 | 2,942 | 2,951 | 2,877 | 2,944 | 81,300 |
| 2021/11/17 | 2,999 | 2,999 | 2,925 | 2,925 | 36,800 |
| 2021/11/16 | 3,000 | 3,000 | 2,960 | 2,967 | 64,900 |
| 2021/11/15 | 3,050 | 3,095 | 3,050 | 3,050 | 29,600 |
| 2021/11/12 | 2,967 | 3,080 | 2,967 | 3,050 | 40,600 |
| 2021/11/11 | 2,980 | 2,989 | 2,958 | 2,977 | 48,800 |
| 2021/11/10 | 3,015 | 3,060 | 2,991 | 3,010 | 66,600 |
| 2021/11/09 | 3,085 | 3,130 | 3,075 | 3,075 | 41,500 |
| 2021/11/08 | 3,185 | 3,185 | 3,105 | 3,105 | 59,300 |
| 2021/11/05 | 3,195 | 3,205 | 3,155 | 3,190 | 66,600 |
| 2021/11/04 | 3,200 | 3,220 | 3,175 | 3,220 | 76,900 |
| 2021/11/02 | 3,150 | 3,200 | 3,130 | 3,185 | 92,300 |
| 2021/11/01 | 3,175 | 3,175 | 3,110 | 3,150 | 64,400 |
| 2021/10/29 | 3,100 | 3,160 | 3,085 | 3,125 | 141,200 |
| 2021/10/28 | 3,085 | 3,165 | 3,060 | 3,130 | 430,200 |
| 2021/10/27 | 2,872 | 2,900 | 2,850 | 2,881 | 87,900 |
| 2021/10/26 | 2,825 | 2,868 | 2,783 | 2,866 | 88,200 |
| 2021/10/25 | 2,826 | 2,848 | 2,796 | 2,806 | 56,400 |
| 2021/10/22 | 2,861 | 2,920 | 2,845 | 2,908 | 84,000 |
| 2021/10/21 | 2,917 | 2,917 | 2,861 | 2,861 | 52,900 |
| 2021/10/20 | 2,919 | 2,931 | 2,906 | 2,923 | 32,400 |
| 2021/10/19 | 2,872 | 2,905 | 2,872 | 2,905 | 37,200 |
| 2021/10/18 | 2,907 | 2,918 | 2,865 | 2,892 | 42,900 |
| 2021/10/15 | 2,879 | 2,898 | 2,840 | 2,896 | 51,400 |
| 2021/10/14 | 2,795 | 2,846 | 2,774 | 2,838 | 61,900 |
| 2021/10/13 | 2,808 | 2,827 | 2,795 | 2,799 | 52,300 |
| 2021/10/12 | 2,870 | 2,870 | 2,809 | 2,809 | 47,100 |
| 2021/10/11 | 2,858 | 2,870 | 2,796 | 2,870 | 43,200 |
| 2021/10/08 | 2,819 | 2,873 | 2,771 | 2,858 | 66,000 |
| 2021/10/07 | 2,759 | 2,826 | 2,759 | 2,769 | 78,100 |
| 2021/10/06 | 2,798 | 2,842 | 2,744 | 2,759 | 78,000 |
| 2021/10/05 | 2,824 | 2,829 | 2,737 | 2,775 | 80,400 |
| 2021/10/04 | 2,973 | 2,973 | 2,860 | 2,874 | 61,800 |
| 2021/10/01 | 3,005 | 3,045 | 2,976 | 2,987 | 50,600 |
| 2021/09/30 | 3,000 | 3,060 | 3,000 | 3,040 | 32,900 |
| 2021/09/29 | 3,005 | 3,005 | 2,941 | 2,989 | 47,600 |
| 2021/09/28 | 3,080 | 3,080 | 3,010 | 3,035 | 39,300 |
| 2021/09/27 | 3,060 | 3,095 | 3,045 | 3,065 | 38,800 |
| 2021/09/24 | 3,080 | 3,085 | 3,060 | 3,060 | 26,400 |
| 2021/09/22 | 3,065 | 3,090 | 3,040 | 3,040 | 45,000 |
| 2021/09/21 | 3,070 | 3,085 | 3,040 | 3,050 | 39,000 |
| 2021/09/17 | 3,075 | 3,120 | 3,050 | 3,120 | 36,200 |
| 2021/09/16 | 3,095 | 3,100 | 3,040 | 3,080 | 32,200 |
| 2021/09/15 | 3,075 | 3,135 | 3,075 | 3,120 | 37,900 |
| 2021/09/14 | 3,120 | 3,120 | 3,070 | 3,110 | 46,000 |
| 2021/09/13 | 3,090 | 3,125 | 3,080 | 3,120 | 45,600 |
| 2021/09/10 | 3,085 | 3,115 | 3,065 | 3,105 | 60,300 |
| 2021/09/09 | 3,120 | 3,125 | 3,070 | 3,110 | 30,000 |
| 2021/09/08 | 3,150 | 3,155 | 3,080 | 3,105 | 33,400 |
| 2021/09/07 | 3,125 | 3,160 | 3,100 | 3,125 | 53,600 |
| 2021/09/06 | 3,075 | 3,155 | 3,070 | 3,105 | 109,400 |
| 2021/09/03 | 3,020 | 3,065 | 2,981 | 3,030 | 68,500 |
| 2021/09/02 | 3,100 | 3,120 | 3,025 | 3,045 | 69,900 |
| 2021/09/01 | 3,110 | 3,125 | 3,040 | 3,085 | 33,300 |
| 2021/08/31 | 3,030 | 3,120 | 3,005 | 3,115 | 54,100 |
| 2021/08/30 | 2,990 | 3,015 | 2,964 | 3,000 | 41,400 |
| 2021/08/27 | 2,929 | 2,989 | 2,887 | 2,989 | 42,200 |
| 2021/08/26 | 2,890 | 2,925 | 2,884 | 2,925 | 32,500 |
| 2021/08/25 | 2,896 | 2,904 | 2,874 | 2,890 | 30,900 |
| 2021/08/24 | 2,893 | 2,896 | 2,868 | 2,881 | 33,400 |
| 2021/08/23 | 2,804 | 2,857 | 2,762 | 2,857 | 66,900 |
| 2021/08/20 | 2,756 | 2,808 | 2,739 | 2,754 | 48,300 |
| 2021/08/19 | 2,756 | 2,775 | 2,738 | 2,747 | 30,400 |
| 2021/08/18 | 2,703 | 2,758 | 2,678 | 2,751 | 41,000 |
| 2021/08/17 | 2,789 | 2,791 | 2,721 | 2,721 | 41,600 |
| 2021/08/16 | 2,848 | 2,848 | 2,780 | 2,780 | 38,900 |
| 2021/08/13 | 2,836 | 2,882 | 2,836 | 2,868 | 45,100 |
| 2021/08/12 | 2,820 | 2,861 | 2,788 | 2,851 | 44,100 |
| 2021/08/11 | 2,871 | 2,871 | 2,802 | 2,814 | 72,200 |
| 2021/08/10 | 2,839 | 2,890 | 2,839 | 2,871 | 38,000 |
| 2021/08/06 | 2,911 | 2,916 | 2,845 | 2,847 | 45,700 |
| 2021/08/05 | 2,935 | 2,960 | 2,905 | 2,905 | 34,400 |
| 2021/08/04 | 2,965 | 3,005 | 2,945 | 2,946 | 32,200 |
| 2021/08/03 | 3,000 | 3,015 | 2,953 | 2,959 | 29,600 |
| 2021/08/02 | 3,050 | 3,090 | 2,955 | 2,960 | 66,400 |
| 2021/07/30 | 2,975 | 3,030 | 2,965 | 2,999 | 58,600 |
| 2021/07/29 | 2,908 | 3,035 | 2,821 | 3,000 | 182,100 |
| 2021/07/28 | 3,055 | 3,115 | 3,045 | 3,095 | 92,600 |
| 2021/07/27 | 3,075 | 3,075 | 3,030 | 3,060 | 29,300 |
| 2021/07/26 | 3,090 | 3,090 | 3,030 | 3,050 | 36,100 |
| 2021/07/21 | 2,988 | 3,055 | 2,988 | 3,050 | 59,400 |
| 2021/07/20 | 2,972 | 2,994 | 2,938 | 2,938 | 32,100 |
| 2021/07/19 | 2,979 | 3,020 | 2,951 | 2,998 | 30,400 |
| 2021/07/16 | 2,990 | 3,005 | 2,964 | 2,979 | 42,500 |
| 2021/07/15 | 3,070 | 3,070 | 2,990 | 2,990 | 25,600 |
| 2021/07/14 | 3,040 | 3,070 | 3,040 | 3,040 | 17,900 |
| 2021/07/13 | 3,035 | 3,055 | 3,020 | 3,050 | 21,300 |
| 2021/07/12 | 2,982 | 3,045 | 2,963 | 3,030 | 32,600 |
| 2021/07/09 | 2,960 | 2,986 | 2,916 | 2,982 | 44,700 |
| 2021/07/08 | 3,040 | 3,045 | 2,982 | 2,986 | 47,400 |
| 2021/07/07 | 3,045 | 3,050 | 3,010 | 3,035 | 29,200 |
| 2021/07/06 | 3,050 | 3,070 | 3,035 | 3,065 | 20,900 |
| 2021/07/05 | 3,040 | 3,095 | 3,025 | 3,050 | 18,700 |
| 2021/07/02 | 3,030 | 3,055 | 3,025 | 3,040 | 11,600 |
| 2021/07/01 | 3,065 | 3,065 | 3,005 | 3,005 | 20,700 |
| 2021/06/30 | 3,090 | 3,100 | 3,065 | 3,065 | 20,600 |
| 2021/06/29 | 3,145 | 3,145 | 3,055 | 3,055 | 52,200 |
| 2021/06/28 | 3,060 | 3,100 | 3,055 | 3,090 | 23,700 |
| 2021/06/25 | 3,070 | 3,105 | 3,055 | 3,095 | 26,300 |
| 2021/06/24 | 3,060 | 3,060 | 3,020 | 3,055 | 21,500 |
| 2021/06/23 | 3,015 | 3,100 | 3,015 | 3,085 | 30,300 |
| 2021/06/22 | 3,005 | 3,050 | 3,000 | 3,030 | 38,000 |
| 2021/06/21 | 3,000 | 3,005 | 2,972 | 2,992 | 40,900 |
| 2021/06/18 | 3,025 | 3,065 | 3,010 | 3,030 | 40,800 |
| 2021/06/17 | 3,055 | 3,055 | 2,998 | 3,000 | 38,200 |
| 2021/06/16 | 3,055 | 3,065 | 3,025 | 3,055 | 29,500 |
| 2021/06/15 | 3,105 | 3,115 | 3,050 | 3,085 | 26,000 |
| 2021/06/14 | 3,045 | 3,090 | 3,025 | 3,085 | 22,100 |
| 2021/06/11 | 3,040 | 3,095 | 3,035 | 3,040 | 49,800 |
| 2021/06/10 | 3,000 | 3,025 | 2,993 | 3,005 | 21,000 |
| 2021/06/09 | 3,020 | 3,040 | 3,000 | 3,005 | 15,900 |
| 2021/06/08 | 3,005 | 3,070 | 3,000 | 3,020 | 22,900 |
| 2021/06/07 | 3,000 | 3,025 | 2,988 | 3,025 | 28,600 |
| 2021/06/04 | 2,994 | 2,994 | 2,950 | 2,962 | 57,800 |
| 2021/06/03 | 3,000 | 3,025 | 2,979 | 3,000 | 34,400 |
| 2021/06/02 | 2,985 | 2,999 | 2,955 | 2,972 | 33,900 |
| 2021/06/01 | 3,035 | 3,040 | 2,995 | 3,015 | 32,300 |
| 2021/05/31 | 3,090 | 3,115 | 3,035 | 3,035 | 40,000 |
| 2021/05/28 | 3,100 | 3,145 | 3,080 | 3,090 | 47,600 |
| 2021/05/27 | 3,065 | 3,075 | 3,010 | 3,065 | 51,700 |
| 2021/05/26 | 3,105 | 3,120 | 3,060 | 3,060 | 31,400 |
| 2021/05/25 | 3,140 | 3,175 | 3,105 | 3,115 | 43,900 |
| 2021/05/24 | 3,200 | 3,205 | 3,145 | 3,155 | 31,100 |
| 2021/05/21 | 3,105 | 3,205 | 3,100 | 3,185 | 77,300 |
| 2021/05/20 | 3,010 | 3,105 | 2,991 | 3,085 | 67,400 |
| 2021/05/19 | 2,895 | 2,987 | 2,894 | 2,980 | 58,200 |
| 2021/05/18 | 2,906 | 2,920 | 2,882 | 2,894 | 40,100 |
| 2021/05/17 | 2,971 | 2,972 | 2,870 | 2,889 | 60,100 |
| 2021/05/14 | 2,962 | 2,990 | 2,945 | 2,961 | 60,800 |
| 2021/05/13 | 2,999 | 3,020 | 2,948 | 2,960 | 73,700 |
| 2021/05/12 | 3,075 | 3,120 | 3,025 | 3,040 | 62,000 |
| 2021/05/11 | 3,105 | 3,105 | 3,025 | 3,025 | 61,200 |
| 2021/05/10 | 3,200 | 3,200 | 3,155 | 3,160 | 48,700 |
| 2021/05/07 | 3,245 | 3,290 | 3,210 | 3,210 | 39,900 |
| 2021/05/06 | 3,350 | 3,355 | 3,245 | 3,250 | 68,400 |
| 2021/04/30 | 3,440 | 3,445 | 3,285 | 3,290 | 149,600 |
| 2021/04/28 | 3,430 | 3,510 | 3,350 | 3,475 | 290,400 |
| 2021/04/27 | 3,340 | 3,420 | 3,265 | 3,265 | 167,800 |
| 2021/04/26 | 3,330 | 3,360 | 3,210 | 3,250 | 89,200 |
| 2021/04/23 | 3,345 | 3,370 | 3,310 | 3,350 | 76,000 |
| 2021/04/22 | 3,230 | 3,375 | 3,230 | 3,340 | 109,300 |
| 2021/04/21 | 3,310 | 3,335 | 3,165 | 3,165 | 99,400 |
| 2021/04/20 | 3,335 | 3,360 | 3,305 | 3,350 | 94,400 |
| 2021/04/19 | 3,325 | 3,350 | 3,295 | 3,335 | 41,900 |
| 2021/04/16 | 3,285 | 3,330 | 3,250 | 3,315 | 63,700 |
| 2021/04/15 | 3,335 | 3,335 | 3,245 | 3,285 | 79,000 |
| 2021/04/14 | 3,310 | 3,330 | 3,295 | 3,330 | 38,100 |
| 2021/04/13 | 3,235 | 3,320 | 3,230 | 3,295 | 65,100 |
| 2021/04/12 | 3,240 | 3,300 | 3,235 | 3,255 | 63,700 |
| 2021/04/09 | 3,170 | 3,215 | 3,170 | 3,205 | 26,900 |
| 2021/04/08 | 3,195 | 3,200 | 3,140 | 3,170 | 40,700 |
| 2021/04/07 | 3,195 | 3,245 | 3,195 | 3,225 | 55,600 |
| 2021/04/06 | 3,260 | 3,265 | 3,190 | 3,210 | 48,900 |
| 2021/04/05 | 3,280 | 3,280 | 3,220 | 3,245 | 30,800 |
| 2021/04/02 | 3,235 | 3,270 | 3,230 | 3,250 | 34,600 |
| 2021/04/01 | 3,215 | 3,265 | 3,205 | 3,225 | 28,600 |
| 2021/03/31 | 3,195 | 3,260 | 3,155 | 3,210 | 44,200 |
| 2021/03/30 | 3,270 | 3,270 | 3,170 | 3,170 | 64,000 |
| 2021/03/29 | 3,315 | 3,325 | 3,245 | 3,275 | 72,600 |
| 2021/03/26 | 3,260 | 3,285 | 3,245 | 3,250 | 34,500 |
| 2021/03/25 | 3,245 | 3,260 | 3,160 | 3,250 | 57,300 |
| 2021/03/24 | 3,230 | 3,255 | 3,180 | 3,195 | 64,900 |
| 2021/03/23 | 3,295 | 3,345 | 3,280 | 3,285 | 78,900 |
| 2021/03/22 | 3,270 | 3,325 | 3,265 | 3,285 | 51,600 |
| 2021/03/19 | 3,260 | 3,305 | 3,230 | 3,295 | 74,000 |
| 2021/03/18 | 3,270 | 3,300 | 3,255 | 3,295 | 69,000 |
| 2021/03/17 | 3,250 | 3,275 | 3,235 | 3,260 | 66,700 |
| 2021/03/16 | 3,190 | 3,255 | 3,180 | 3,255 | 96,000 |
| 2021/03/15 | 3,180 | 3,185 | 3,150 | 3,185 | 82,100 |
| 2021/03/12 | 3,155 | 3,165 | 3,120 | 3,165 | 63,700 |
| 2021/03/11 | 3,070 | 3,135 | 3,065 | 3,135 | 70,500 |
| 2021/03/10 | 3,125 | 3,165 | 3,075 | 3,090 | 71,300 |
| 2021/03/09 | 2,989 | 3,090 | 2,967 | 3,080 | 76,000 |
| 2021/03/08 | 3,055 | 3,080 | 3,010 | 3,020 | 76,400 |
| 2021/03/05 | 2,992 | 3,010 | 2,934 | 3,010 | 103,300 |
| 2021/03/04 | 2,966 | 3,020 | 2,949 | 2,992 | 64,200 |
| 2021/03/03 | 3,060 | 3,070 | 3,000 | 3,025 | 85,900 |
| 2021/03/02 | 3,090 | 3,145 | 3,070 | 3,080 | 94,600 |
| 2021/03/01 | 3,020 | 3,095 | 2,998 | 3,080 | 109,900 |
| 2021/02/26 | 2,915 | 2,993 | 2,904 | 2,967 | 129,400 |
| 2021/02/25 | 2,931 | 2,997 | 2,911 | 2,991 | 114,400 |
| 2021/02/24 | 2,950 | 2,983 | 2,892 | 2,892 | 246,500 |
| 2021/02/22 | 3,010 | 3,025 | 2,952 | 3,000 | 137,400 |
| 2021/02/19 | 2,990 | 3,005 | 2,940 | 3,000 | 150,100 |
| 2021/02/18 | 3,090 | 3,090 | 3,005 | 3,005 | 117,800 |
| 2021/02/17 | 3,130 | 3,140 | 3,075 | 3,105 | 72,000 |
| 2021/02/16 | 3,150 | 3,190 | 3,125 | 3,125 | 91,600 |
| 2021/02/15 | 3,160 | 3,175 | 3,130 | 3,160 | 58,800 |
| 2021/02/12 | 3,175 | 3,175 | 3,115 | 3,160 | 80,000 |
| 2021/02/10 | 3,225 | 3,230 | 3,130 | 3,155 | 78,900 |
| 2021/02/09 | 3,120 | 3,185 | 3,110 | 3,185 | 91,300 |
| 2021/02/08 | 3,115 | 3,115 | 3,075 | 3,095 | 73,100 |
| 2021/02/05 | 3,050 | 3,105 | 3,020 | 3,095 | 91,500 |
| 2021/02/04 | 3,095 | 3,120 | 3,040 | 3,060 | 83,500 |
| 2021/02/03 | 3,145 | 3,155 | 3,085 | 3,090 | 114,600 |
| 2021/02/02 | 3,130 | 3,145 | 3,060 | 3,140 | 135,800 |
| 2021/02/01 | 3,105 | 3,150 | 3,080 | 3,110 | 135,400 |
| 2021/01/29 | 3,310 | 3,315 | 3,075 | 3,080 | 381,500 |
| 2021/01/28 | 3,390 | 3,455 | 3,365 | 3,370 | 138,900 |
| 2021/01/27 | 3,485 | 3,485 | 3,410 | 3,460 | 62,300 |
| 2021/01/26 | 3,495 | 3,520 | 3,445 | 3,465 | 71,400 |
| 2021/01/25 | 3,450 | 3,490 | 3,405 | 3,490 | 46,800 |
| 2021/01/22 | 3,435 | 3,460 | 3,405 | 3,450 | 48,200 |
| 2021/01/21 | 3,360 | 3,465 | 3,360 | 3,425 | 85,500 |
| 2021/01/20 | 3,350 | 3,365 | 3,310 | 3,330 | 62,300 |
| 2021/01/19 | 3,390 | 3,400 | 3,335 | 3,355 | 68,900 |
| 2021/01/18 | 3,350 | 3,425 | 3,325 | 3,400 | 50,500 |
| 2021/01/15 | 3,445 | 3,445 | 3,370 | 3,370 | 70,100 |
| 2021/01/14 | 3,440 | 3,505 | 3,415 | 3,430 | 63,200 |
| 2021/01/13 | 3,435 | 3,440 | 3,380 | 3,435 | 82,200 |
| 2021/01/12 | 3,565 | 3,565 | 3,440 | 3,445 | 107,600 |
| 2021/01/08 | 3,550 | 3,610 | 3,530 | 3,565 | 98,500 |
| 2021/01/07 | 3,530 | 3,555 | 3,485 | 3,510 | 58,200 |
| 2021/01/06 | 3,595 | 3,675 | 3,550 | 3,550 | 90,400 |
| 2021/01/05 | 3,570 | 3,625 | 3,515 | 3,580 | 80,300 |
| 2021/01/04 | 3,530 | 3,590 | 3,430 | 3,580 | 108,700 |