4926 (株)シーボン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,9451,9491,9421,9431,5001,943
2021-07-291,9521,9581,9421,9451,4001,945
2021-07-281,9561,9611,9501,9501,1001,950
2021-07-271,9551,9561,9551,9561,7001,956
2021-07-261,9601,9611,9521,9573,6001,957
2021-07-211,9411,9541,9411,9531,1001,953
2021-07-201,9401,9401,9311,9312,2001,931
2021-07-191,9501,9501,9401,9402,0001,940
2021-07-161,9511,9611,9501,9502,1001,950
2021-07-151,9621,9791,9511,9513,7001,951
2021-07-141,9621,9791,9621,9642,6001,964
2021-07-131,9751,9781,9651,9692,0001,969
2021-07-121,9661,9821,9661,9781,4001,978
2021-07-091,9651,9751,9651,9653,5001,965
2021-07-081,9801,9851,9651,9652,3001,965
2021-07-071,9901,9901,9801,9801,9001,980
2021-07-061,9851,9851,9801,9857001,985
2021-07-051,9801,9921,9801,9851,1001,985
2021-07-021,9741,9961,9741,9812,7001,981
2021-07-011,9841,9871,9741,9741,5001,974
2021-06-301,9881,9951,9881,9881,4001,988
2021-06-291,9961,9961,9741,9962,8001,996
2021-06-281,9961,9971,9661,9975,6001,997
2021-06-251,9621,9791,9621,9641,8001,964
2021-06-241,9721,9801,9701,9701,5001,970
2021-06-231,9911,9951,9771,9771,3001,977
2021-06-221,9801,9991,9761,9982,0001,998
2021-06-211,9881,9881,9651,9654,8001,965
2021-06-181,9602,0041,9581,9885,0001,988
2021-06-171,9551,9631,9551,9638001,963
2021-06-161,9551,9621,9521,9551,4001,955
2021-06-151,9641,9651,9551,9553,0001,955
2021-06-141,9601,9671,9601,9602,7001,960
2021-06-111,9691,9701,9601,9603,6001,960
2021-06-101,9581,9681,9581,9602,0001,960
2021-06-091,9631,9691,9571,9571,6001,957
2021-06-081,9601,9711,9571,9692,0001,969
2021-06-071,9571,9601,9571,9601,1001,960
2021-06-041,9531,9591,9501,9532,2001,953
2021-06-031,9561,9561,9501,9538001,953
2021-06-021,9451,9561,9451,9568001,956
2021-06-011,9481,9561,9481,9481,2001,948
2021-05-311,9461,9561,9451,9472,6001,947
2021-05-281,9461,9641,9461,9602,5001,960
2021-05-271,9561,9561,9461,9461,9001,946
2021-05-261,9601,9671,9561,9561,1001,956
2021-05-251,9591,9691,9551,9551,1001,955
2021-05-241,9601,9681,9581,9671,4001,967
2021-05-211,9531,9621,9531,9531,5001,953
2021-05-201,9601,9641,9511,9559001,955
2021-05-191,9551,9551,9501,9501,6001,950
2021-05-181,9511,9611,9511,9551,7001,955
2021-05-171,9601,9601,9481,9542,4001,954
2021-05-141,9751,9751,9501,9501,2001,950
2021-05-131,9561,9561,9501,9501,4001,950
2021-05-121,9701,9711,9551,9562,2001,956
2021-05-111,9781,9781,9751,9754,2001,975
2021-05-101,9591,9781,9591,9751,5001,975
2021-05-071,9591,9791,9581,9589001,958
2021-05-061,9571,9831,9571,9591,7001,959
2021-04-301,9571,9571,9571,9576001,957
2021-04-281,9601,9621,9571,9571,7001,957
2021-04-271,9601,9741,9601,9691,7001,969
2021-04-261,9541,9671,9541,9671,0001,967
2021-04-231,9501,9781,9501,9511,7001,951
2021-04-221,9521,9781,9521,9611,3001,961
2021-04-211,9781,9781,9521,9521,6001,952
2021-04-201,9651,9791,9621,9629001,962
2021-04-191,9781,9781,9711,9768001,976
2021-04-161,9521,9841,9521,9782,1001,978
2021-04-151,9561,9671,9561,9649001,964
2021-04-141,9611,9651,9511,9562,4001,956
2021-04-131,9601,9651,9541,9612,2001,961
2021-04-121,9851,9871,9621,9622,7001,962
2021-04-092,0002,0101,9831,9835,2001,983
2021-04-082,0352,0352,0002,0003,5002,000
2021-04-072,0202,0402,0202,0402,1002,040
2021-04-062,0352,0452,0252,0253,1002,025
2021-04-052,0382,0452,0352,0352,7002,035
2021-04-022,0352,0472,0322,0381,8002,038
2021-04-012,0312,0462,0102,0353,3002,035
2021-03-312,0532,0902,0472,0478,4002,047
2021-03-301,9952,0951,9842,09426,8002,094
2021-03-292,0282,0461,9831,98322,8001,983
2021-03-262,0452,0582,0412,04115,1002,041
2021-03-252,0662,0662,0512,0597,4002,059
2021-03-242,0882,0902,0602,0615,6002,061
2021-03-232,0862,0932,0862,0883,2002,088
2021-03-222,0832,0992,0832,09510,6002,095
2021-03-192,1002,1002,0912,10013,6002,100
2021-03-182,1052,1052,0852,09317,0002,093
2021-03-172,1012,1032,0932,1034,6002,103
2021-03-162,0952,1012,0912,1013,7002,101
2021-03-152,0852,0952,0842,0953,0002,095
2021-03-122,0842,0842,0762,0845,5002,084
2021-03-112,0822,0842,0732,0842,5002,084
2021-03-102,0842,0842,0532,0793,7002,079
2021-03-092,0992,1002,0442,0848,7002,084
2021-03-082,0982,0982,0852,0983,9002,098
2021-03-052,0702,0702,0452,04610,1002,046
2021-03-042,0582,0682,0582,0682,8002,068
2021-03-032,0132,0472,0132,0473,4002,047
2021-03-022,0142,0342,0142,0346,6002,034
2021-03-012,0012,0132,0012,0116,5002,011
2021-02-261,9872,0001,9871,99416,9001,994
2021-02-251,9911,9951,9901,9954,5001,995
2021-02-241,9901,9981,9901,9912,7001,991
2021-02-221,9921,9951,9901,9952,2001,995
2021-02-191,9951,9951,9921,9924,9001,992
2021-02-181,9991,9991,9931,9951,5001,995
2021-02-171,9991,9991,9901,9991,8001,999
2021-02-161,9991,9991,9881,9992,5001,999
2021-02-151,9961,9991,9901,9995,0001,999
2021-02-121,9941,9951,9811,9954,7001,995
2021-02-101,9781,9871,9781,9781,9001,978
2021-02-091,9821,9901,9781,9784,1001,978
2021-02-081,9801,9891,9791,9864,3001,986
2021-02-051,9661,9801,9661,9803,4001,980
2021-02-041,9651,9801,9651,9801,9001,980
2021-02-031,9691,9701,9641,9702,6001,970
2021-02-021,9531,9691,9531,9691,2001,969
2021-02-011,9531,9641,9521,9532,1001,953
2021-01-291,9751,9791,9611,9671,6001,967
2021-01-281,9561,9721,9501,9725,4001,972
2021-01-271,9671,9671,9461,9561,7001,956
2021-01-261,9641,9691,9641,9691,6001,969
2021-01-251,9361,9431,9351,9431,4001,943
2021-01-221,9451,9511,9431,9431,5001,943
2021-01-211,9461,9691,9461,9581,7001,958
2021-01-201,9611,9651,9531,9532,2001,953
2021-01-191,9771,9771,9601,9661,2001,966
2021-01-181,9601,9741,9601,9691,2001,969
2021-01-151,9691,9691,9601,9603,4001,960
2021-01-141,9551,9701,9551,9642,1001,964
2021-01-131,9171,9501,9171,9502,5001,950
2021-01-121,9031,9171,9031,9051,8001,905
2021-01-081,8901,9081,8901,9032,9001,903
2021-01-071,8851,9001,8851,8902,6001,890
2021-01-061,8841,8951,8841,8851,7001,885
2021-01-051,8811,8981,8811,8831,4001,883
2021-01-041,8881,9231,8801,8812,8001,881

分割・併合履歴 : なし