4926 (株)シーボン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,685 | 1,695 | 1,685 | 1,686 | 2,500 | 1,686 |
| 2022-08-12 | 1,689 | 1,689 | 1,680 | 1,685 | 5,000 | 1,685 |
| 2022-08-10 | 1,683 | 1,688 | 1,682 | 1,682 | 1,600 | 1,682 |
| 2022-08-09 | 1,685 | 1,687 | 1,683 | 1,683 | 1,700 | 1,683 |
| 2022-08-08 | 1,691 | 1,691 | 1,685 | 1,685 | 1,700 | 1,685 |
| 2022-08-05 | 1,686 | 1,691 | 1,686 | 1,691 | 1,700 | 1,691 |
| 2022-08-04 | 1,692 | 1,692 | 1,686 | 1,686 | 2,000 | 1,686 |
| 2022-08-03 | 1,690 | 1,693 | 1,688 | 1,688 | 2,100 | 1,688 |
| 2022-08-02 | 1,690 | 1,697 | 1,690 | 1,690 | 2,700 | 1,690 |
| 2022-08-01 | 1,697 | 1,700 | 1,690 | 1,691 | 3,000 | 1,691 |
| 2022-07-29 | 1,688 | 1,699 | 1,688 | 1,697 | 1,300 | 1,697 |
| 2022-07-28 | 1,691 | 1,700 | 1,688 | 1,688 | 3,100 | 1,688 |
| 2022-07-27 | 1,700 | 1,700 | 1,690 | 1,691 | 2,700 | 1,691 |
| 2022-07-26 | 1,704 | 1,704 | 1,692 | 1,692 | 1,500 | 1,692 |
| 2022-07-25 | 1,700 | 1,700 | 1,691 | 1,692 | 1,500 | 1,692 |
| 2022-07-22 | 1,699 | 1,702 | 1,691 | 1,700 | 2,300 | 1,700 |
| 2022-07-21 | 1,700 | 1,702 | 1,692 | 1,699 | 1,300 | 1,699 |
| 2022-07-20 | 1,691 | 1,700 | 1,689 | 1,690 | 2,400 | 1,690 |
| 2022-07-19 | 1,683 | 1,702 | 1,683 | 1,688 | 700 | 1,688 |
| 2022-07-15 | 1,695 | 1,695 | 1,683 | 1,683 | 4,400 | 1,683 |
| 2022-07-14 | 1,701 | 1,706 | 1,695 | 1,695 | 1,500 | 1,695 |
| 2022-07-13 | 1,695 | 1,699 | 1,693 | 1,693 | 1,200 | 1,693 |
| 2022-07-12 | 1,705 | 1,705 | 1,695 | 1,695 | 1,700 | 1,695 |
| 2022-07-11 | 1,702 | 1,705 | 1,694 | 1,705 | 4,700 | 1,705 |
| 2022-07-08 | 1,712 | 1,712 | 1,698 | 1,698 | 3,100 | 1,698 |
| 2022-07-07 | 1,712 | 1,719 | 1,692 | 1,708 | 1,200 | 1,708 |
| 2022-07-06 | 1,689 | 1,691 | 1,689 | 1,690 | 1,700 | 1,690 |
| 2022-07-05 | 1,742 | 1,742 | 1,683 | 1,683 | 6,900 | 1,683 |
| 2022-07-04 | 1,709 | 1,711 | 1,700 | 1,702 | 1,600 | 1,702 |
| 2022-07-01 | 1,692 | 1,730 | 1,692 | 1,709 | 5,600 | 1,709 |
| 2022-06-30 | 1,725 | 1,725 | 1,697 | 1,697 | 3,600 | 1,697 |
| 2022-06-29 | 1,686 | 1,736 | 1,686 | 1,736 | 7,000 | 1,736 |
| 2022-06-28 | 1,687 | 1,705 | 1,687 | 1,700 | 2,000 | 1,700 |
| 2022-06-27 | 1,685 | 1,695 | 1,685 | 1,687 | 1,100 | 1,687 |
| 2022-06-24 | 1,689 | 1,691 | 1,685 | 1,685 | 2,700 | 1,685 |
| 2022-06-23 | 1,685 | 1,695 | 1,685 | 1,695 | 1,200 | 1,695 |
| 2022-06-22 | 1,687 | 1,700 | 1,685 | 1,695 | 1,700 | 1,695 |
| 2022-06-21 | 1,680 | 1,687 | 1,680 | 1,687 | 2,500 | 1,687 |
| 2022-06-20 | 1,698 | 1,698 | 1,680 | 1,680 | 2,200 | 1,680 |
| 2022-06-17 | 1,697 | 1,697 | 1,681 | 1,681 | 2,700 | 1,681 |
| 2022-06-16 | 1,702 | 1,702 | 1,685 | 1,685 | 2,200 | 1,685 |
| 2022-06-15 | 1,692 | 1,695 | 1,682 | 1,682 | 4,800 | 1,682 |
| 2022-06-14 | 1,701 | 1,701 | 1,690 | 1,690 | 5,300 | 1,690 |
| 2022-06-13 | 1,712 | 1,712 | 1,700 | 1,700 | 2,100 | 1,700 |
| 2022-06-10 | 1,738 | 1,738 | 1,711 | 1,712 | 4,700 | 1,712 |
| 2022-06-09 | 1,741 | 1,741 | 1,730 | 1,738 | 2,200 | 1,738 |
| 2022-06-08 | 1,766 | 1,766 | 1,732 | 1,734 | 2,900 | 1,734 |
| 2022-06-07 | 1,756 | 1,765 | 1,748 | 1,748 | 2,000 | 1,748 |
| 2022-06-06 | 1,745 | 1,765 | 1,745 | 1,763 | 1,900 | 1,763 |
| 2022-06-03 | 1,752 | 1,755 | 1,752 | 1,755 | 1,700 | 1,755 |
| 2022-06-02 | 1,755 | 1,763 | 1,755 | 1,760 | 700 | 1,760 |
| 2022-06-01 | 1,739 | 1,764 | 1,739 | 1,763 | 1,200 | 1,763 |
| 2022-05-31 | 1,728 | 1,752 | 1,728 | 1,751 | 2,500 | 1,751 |
| 2022-05-30 | 1,728 | 1,769 | 1,710 | 1,769 | 7,600 | 1,769 |
| 2022-05-27 | 1,732 | 1,732 | 1,708 | 1,717 | 2,200 | 1,717 |
| 2022-05-26 | 1,709 | 1,734 | 1,709 | 1,726 | 1,700 | 1,726 |
| 2022-05-25 | 1,701 | 1,734 | 1,701 | 1,729 | 2,200 | 1,729 |
| 2022-05-24 | 1,725 | 1,736 | 1,725 | 1,736 | 1,100 | 1,736 |
| 2022-05-23 | 1,708 | 1,746 | 1,708 | 1,746 | 4,300 | 1,746 |
| 2022-05-20 | 1,726 | 1,735 | 1,714 | 1,732 | 2,500 | 1,732 |
| 2022-05-19 | 1,705 | 1,715 | 1,705 | 1,715 | 500 | 1,715 |
| 2022-05-18 | 1,735 | 1,735 | 1,735 | 1,735 | 500 | 1,735 |
| 2022-05-17 | 1,718 | 1,735 | 1,718 | 1,735 | 2,100 | 1,735 |
| 2022-05-16 | 1,707 | 1,709 | 1,707 | 1,708 | 1,000 | 1,708 |
| 2022-05-13 | 1,700 | 1,707 | 1,685 | 1,707 | 2,600 | 1,707 |
| 2022-05-12 | 1,695 | 1,698 | 1,690 | 1,690 | 1,600 | 1,690 |
| 2022-05-11 | 1,701 | 1,705 | 1,695 | 1,695 | 2,000 | 1,695 |
| 2022-05-10 | 1,701 | 1,705 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2022-05-09 | 1,709 | 1,721 | 1,701 | 1,701 | 2,100 | 1,701 |
| 2022-05-06 | 1,723 | 1,725 | 1,709 | 1,709 | 3,000 | 1,709 |
| 2022-05-02 | 1,723 | 1,723 | 1,703 | 1,710 | 1,800 | 1,710 |
| 2022-04-28 | 1,702 | 1,713 | 1,702 | 1,713 | 1,100 | 1,713 |
| 2022-04-27 | 1,699 | 1,720 | 1,698 | 1,720 | 5,600 | 1,720 |
| 2022-04-26 | 1,699 | 1,699 | 1,698 | 1,699 | 700 | 1,699 |
| 2022-04-25 | 1,706 | 1,706 | 1,698 | 1,699 | 2,800 | 1,699 |
| 2022-04-22 | 1,707 | 1,720 | 1,700 | 1,706 | 1,900 | 1,706 |
| 2022-04-21 | 1,703 | 1,714 | 1,703 | 1,714 | 2,000 | 1,714 |
| 2022-04-20 | 1,713 | 1,713 | 1,704 | 1,710 | 1,600 | 1,710 |
| 2022-04-19 | 1,718 | 1,718 | 1,708 | 1,708 | 700 | 1,708 |
| 2022-04-18 | 1,716 | 1,716 | 1,707 | 1,707 | 1,100 | 1,707 |
| 2022-04-15 | 1,720 | 1,720 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2022-04-14 | 1,728 | 1,728 | 1,728 | 1,728 | 300 | 1,728 |
| 2022-04-13 | 1,697 | 1,710 | 1,697 | 1,706 | 2,600 | 1,706 |
| 2022-04-12 | 1,699 | 1,707 | 1,698 | 1,699 | 1,200 | 1,699 |
| 2022-04-11 | 1,705 | 1,708 | 1,699 | 1,699 | 2,600 | 1,699 |
| 2022-04-08 | 1,708 | 1,709 | 1,702 | 1,709 | 4,100 | 1,709 |
| 2022-04-07 | 1,715 | 1,722 | 1,705 | 1,708 | 2,000 | 1,708 |
| 2022-04-06 | 1,743 | 1,743 | 1,716 | 1,717 | 4,200 | 1,717 |
| 2022-04-05 | 1,748 | 1,761 | 1,741 | 1,744 | 3,500 | 1,744 |
| 2022-04-04 | 1,728 | 1,741 | 1,728 | 1,741 | 1,900 | 1,741 |
| 2022-04-01 | 1,720 | 1,739 | 1,718 | 1,730 | 4,700 | 1,730 |
| 2022-03-31 | 1,746 | 1,746 | 1,728 | 1,728 | 4,400 | 1,728 |
| 2022-03-30 | 1,816 | 1,816 | 1,746 | 1,746 | 20,200 | 1,746 |
| 2022-03-29 | 1,834 | 1,835 | 1,817 | 1,835 | 9,800 | 1,835 |
| 2022-03-28 | 1,844 | 1,844 | 1,820 | 1,837 | 6,900 | 1,837 |
| 2022-03-25 | 1,817 | 1,830 | 1,812 | 1,830 | 5,200 | 1,830 |
| 2022-03-24 | 1,797 | 1,817 | 1,791 | 1,817 | 4,300 | 1,817 |
| 2022-03-23 | 1,791 | 1,802 | 1,786 | 1,797 | 5,400 | 1,797 |
| 2022-03-22 | 1,787 | 1,797 | 1,785 | 1,791 | 6,900 | 1,791 |
| 2022-03-18 | 1,770 | 1,784 | 1,770 | 1,784 | 26,000 | 1,784 |
| 2022-03-17 | 1,770 | 1,779 | 1,770 | 1,779 | 3,200 | 1,779 |
| 2022-03-16 | 1,759 | 1,779 | 1,759 | 1,763 | 2,000 | 1,763 |
| 2022-03-15 | 1,741 | 1,775 | 1,741 | 1,761 | 4,100 | 1,761 |
| 2022-03-14 | 1,758 | 1,776 | 1,755 | 1,776 | 1,600 | 1,776 |
| 2022-03-11 | 1,783 | 1,783 | 1,758 | 1,758 | 5,400 | 1,758 |
| 2022-03-10 | 1,760 | 1,778 | 1,759 | 1,778 | 4,800 | 1,778 |
| 2022-03-09 | 1,772 | 1,775 | 1,751 | 1,758 | 4,100 | 1,758 |
| 2022-03-08 | 1,760 | 1,793 | 1,755 | 1,772 | 4,200 | 1,772 |
| 2022-03-07 | 1,805 | 1,805 | 1,772 | 1,772 | 4,400 | 1,772 |
| 2022-03-04 | 1,806 | 1,806 | 1,765 | 1,765 | 16,700 | 1,765 |
| 2022-03-03 | 1,806 | 1,806 | 1,783 | 1,801 | 2,300 | 1,801 |
| 2022-03-02 | 1,782 | 1,800 | 1,781 | 1,781 | 2,300 | 1,781 |
| 2022-03-01 | 1,840 | 1,841 | 1,785 | 1,785 | 6,900 | 1,785 |
| 2022-02-28 | 1,839 | 1,843 | 1,828 | 1,828 | 8,200 | 1,828 |
| 2022-02-25 | 1,834 | 1,844 | 1,814 | 1,844 | 22,000 | 1,844 |
| 2022-02-24 | 1,806 | 1,809 | 1,796 | 1,803 | 3,400 | 1,803 |
| 2022-02-22 | 1,820 | 1,820 | 1,806 | 1,806 | 2,300 | 1,806 |
| 2022-02-21 | 1,833 | 1,833 | 1,814 | 1,828 | 5,500 | 1,828 |
| 2022-02-18 | 1,832 | 1,835 | 1,814 | 1,833 | 7,100 | 1,833 |
| 2022-02-17 | 1,820 | 1,831 | 1,814 | 1,831 | 3,600 | 1,831 |
| 2022-02-16 | 1,814 | 1,816 | 1,787 | 1,814 | 2,700 | 1,814 |
| 2022-02-15 | 1,811 | 1,817 | 1,811 | 1,814 | 1,700 | 1,814 |
| 2022-02-14 | 1,750 | 1,815 | 1,750 | 1,811 | 9,200 | 1,811 |
| 2022-02-10 | 1,812 | 1,822 | 1,812 | 1,822 | 6,700 | 1,822 |
| 2022-02-09 | 1,808 | 1,813 | 1,806 | 1,812 | 1,300 | 1,812 |
| 2022-02-08 | 1,800 | 1,833 | 1,800 | 1,819 | 2,600 | 1,819 |
| 2022-02-07 | 1,830 | 1,830 | 1,804 | 1,804 | 4,000 | 1,804 |
| 2022-02-04 | 1,822 | 1,822 | 1,794 | 1,815 | 3,900 | 1,815 |
| 2022-02-03 | 1,859 | 1,859 | 1,785 | 1,823 | 17,700 | 1,823 |
| 2022-02-02 | 1,745 | 1,789 | 1,745 | 1,779 | 8,500 | 1,779 |
| 2022-02-01 | 1,743 | 1,745 | 1,730 | 1,745 | 2,100 | 1,745 |
| 2022-01-31 | 1,696 | 1,717 | 1,696 | 1,717 | 2,400 | 1,717 |
| 2022-01-28 | 1,701 | 1,711 | 1,695 | 1,711 | 3,800 | 1,711 |
| 2022-01-27 | 1,715 | 1,715 | 1,700 | 1,700 | 4,000 | 1,700 |
| 2022-01-26 | 1,715 | 1,715 | 1,713 | 1,715 | 700 | 1,715 |
| 2022-01-25 | 1,746 | 1,746 | 1,705 | 1,715 | 3,000 | 1,715 |
| 2022-01-24 | 1,711 | 1,716 | 1,709 | 1,716 | 1,100 | 1,716 |
| 2022-01-21 | 1,705 | 1,727 | 1,705 | 1,711 | 2,400 | 1,711 |
| 2022-01-20 | 1,703 | 1,716 | 1,703 | 1,705 | 1,300 | 1,705 |
| 2022-01-19 | 1,729 | 1,729 | 1,703 | 1,703 | 3,300 | 1,703 |
| 2022-01-18 | 1,732 | 1,738 | 1,729 | 1,729 | 1,100 | 1,729 |
| 2022-01-17 | 1,734 | 1,739 | 1,733 | 1,734 | 1,600 | 1,734 |
| 2022-01-14 | 1,732 | 1,749 | 1,730 | 1,734 | 5,100 | 1,734 |
| 2022-01-13 | 1,734 | 1,734 | 1,714 | 1,731 | 1,200 | 1,731 |
| 2022-01-12 | 1,717 | 1,735 | 1,717 | 1,734 | 3,200 | 1,734 |
| 2022-01-11 | 1,721 | 1,739 | 1,716 | 1,717 | 1,900 | 1,717 |
| 2022-01-07 | 1,732 | 1,735 | 1,721 | 1,721 | 6,400 | 1,721 |
| 2022-01-06 | 1,753 | 1,768 | 1,732 | 1,732 | 4,100 | 1,732 |
| 2022-01-05 | 1,738 | 1,755 | 1,738 | 1,753 | 2,200 | 1,753 |
| 2022-01-04 | 1,741 | 1,744 | 1,727 | 1,740 | 4,700 | 1,740 |
分割・併合履歴 ： なし
