4926 (株)シーボン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,564 | 1,586 | 1,553 | 1,575 | 2,500 | 1,575 |
| 2023-06-01 | 1,546 | 1,563 | 1,546 | 1,563 | 3,400 | 1,563 |
| 2023-05-31 | 1,583 | 1,584 | 1,545 | 1,545 | 11,200 | 1,545 |
| 2023-05-30 | 1,560 | 1,573 | 1,556 | 1,557 | 4,500 | 1,557 |
| 2023-05-29 | 1,555 | 1,578 | 1,554 | 1,555 | 3,200 | 1,555 |
| 2023-05-26 | 1,585 | 1,593 | 1,553 | 1,553 | 10,400 | 1,553 |
| 2023-05-25 | 1,585 | 1,598 | 1,583 | 1,588 | 6,000 | 1,588 |
| 2023-05-24 | 1,600 | 1,602 | 1,590 | 1,599 | 1,800 | 1,599 |
| 2023-05-23 | 1,591 | 1,602 | 1,590 | 1,601 | 3,700 | 1,601 |
| 2023-05-22 | 1,604 | 1,604 | 1,596 | 1,596 | 2,100 | 1,596 |
| 2023-05-19 | 1,600 | 1,604 | 1,598 | 1,604 | 3,800 | 1,604 |
| 2023-05-18 | 1,605 | 1,606 | 1,597 | 1,606 | 4,900 | 1,606 |
| 2023-05-17 | 1,605 | 1,605 | 1,600 | 1,605 | 1,600 | 1,605 |
| 2023-05-16 | 1,602 | 1,607 | 1,596 | 1,607 | 3,400 | 1,607 |
| 2023-05-15 | 1,609 | 1,609 | 1,602 | 1,607 | 2,600 | 1,607 |
| 2023-05-12 | 1,600 | 1,614 | 1,594 | 1,609 | 2,300 | 1,609 |
| 2023-05-11 | 1,596 | 1,609 | 1,592 | 1,609 | 3,300 | 1,609 |
| 2023-05-10 | 1,605 | 1,605 | 1,595 | 1,600 | 3,700 | 1,600 |
| 2023-05-09 | 1,600 | 1,612 | 1,598 | 1,603 | 3,300 | 1,603 |
| 2023-05-08 | 1,596 | 1,600 | 1,596 | 1,596 | 1,500 | 1,596 |
| 2023-05-02 | 1,610 | 1,610 | 1,599 | 1,599 | 4,800 | 1,599 |
| 2023-05-01 | 1,592 | 1,610 | 1,591 | 1,610 | 7,300 | 1,610 |
| 2023-04-28 | 1,580 | 1,592 | 1,577 | 1,590 | 2,600 | 1,590 |
| 2023-04-27 | 1,609 | 1,609 | 1,582 | 1,582 | 20,200 | 1,582 |
| 2023-04-26 | 1,610 | 1,610 | 1,601 | 1,610 | 2,400 | 1,610 |
| 2023-04-25 | 1,594 | 1,610 | 1,592 | 1,610 | 4,900 | 1,610 |
| 2023-04-24 | 1,592 | 1,602 | 1,590 | 1,602 | 2,900 | 1,602 |
| 2023-04-21 | 1,597 | 1,600 | 1,589 | 1,592 | 2,800 | 1,592 |
| 2023-04-20 | 1,599 | 1,600 | 1,589 | 1,596 | 2,300 | 1,596 |
| 2023-04-19 | 1,598 | 1,600 | 1,588 | 1,599 | 2,700 | 1,599 |
| 2023-04-18 | 1,595 | 1,599 | 1,576 | 1,591 | 3,100 | 1,591 |
| 2023-04-17 | 1,590 | 1,591 | 1,577 | 1,584 | 3,800 | 1,584 |
| 2023-04-14 | 1,593 | 1,597 | 1,581 | 1,586 | 3,600 | 1,586 |
| 2023-04-13 | 1,581 | 1,583 | 1,565 | 1,581 | 2,000 | 1,581 |
| 2023-04-12 | 1,568 | 1,581 | 1,567 | 1,581 | 3,000 | 1,581 |
| 2023-04-11 | 1,562 | 1,567 | 1,557 | 1,567 | 3,000 | 1,567 |
| 2023-04-10 | 1,558 | 1,562 | 1,555 | 1,562 | 3,000 | 1,562 |
| 2023-04-07 | 1,567 | 1,575 | 1,556 | 1,556 | 5,000 | 1,556 |
| 2023-04-06 | 1,582 | 1,583 | 1,568 | 1,568 | 4,400 | 1,568 |
| 2023-04-05 | 1,596 | 1,602 | 1,583 | 1,583 | 3,600 | 1,583 |
| 2023-04-04 | 1,600 | 1,604 | 1,591 | 1,596 | 4,400 | 1,596 |
| 2023-04-03 | 1,584 | 1,602 | 1,584 | 1,600 | 4,300 | 1,600 |
| 2023-03-31 | 1,588 | 1,597 | 1,588 | 1,596 | 7,300 | 1,596 |
| 2023-03-30 | 1,591 | 1,595 | 1,585 | 1,585 | 23,000 | 1,585 |
| 2023-03-29 | 1,617 | 1,617 | 1,607 | 1,607 | 13,400 | 1,607 |
| 2023-03-28 | 1,617 | 1,619 | 1,612 | 1,615 | 9,500 | 1,615 |
| 2023-03-27 | 1,613 | 1,616 | 1,609 | 1,616 | 4,200 | 1,616 |
| 2023-03-24 | 1,609 | 1,610 | 1,605 | 1,606 | 4,800 | 1,606 |
| 2023-03-23 | 1,606 | 1,608 | 1,600 | 1,608 | 4,300 | 1,608 |
| 2023-03-22 | 1,608 | 1,608 | 1,601 | 1,606 | 5,900 | 1,606 |
| 2023-03-20 | 1,604 | 1,610 | 1,602 | 1,608 | 46,900 | 1,608 |
| 2023-03-17 | 1,610 | 1,613 | 1,604 | 1,610 | 1,800 | 1,610 |
| 2023-03-16 | 1,600 | 1,610 | 1,600 | 1,610 | 3,400 | 1,610 |
| 2023-03-15 | 1,601 | 1,614 | 1,600 | 1,600 | 2,700 | 1,600 |
| 2023-03-14 | 1,609 | 1,609 | 1,599 | 1,600 | 5,600 | 1,600 |
| 2023-03-13 | 1,620 | 1,620 | 1,612 | 1,618 | 4,100 | 1,618 |
| 2023-03-10 | 1,618 | 1,619 | 1,611 | 1,619 | 3,700 | 1,619 |
| 2023-03-09 | 1,608 | 1,617 | 1,608 | 1,617 | 3,000 | 1,617 |
| 2023-03-08 | 1,602 | 1,611 | 1,602 | 1,608 | 2,600 | 1,608 |
| 2023-03-07 | 1,609 | 1,612 | 1,601 | 1,612 | 2,600 | 1,612 |
| 2023-03-06 | 1,610 | 1,610 | 1,602 | 1,608 | 3,000 | 1,608 |
| 2023-03-03 | 1,602 | 1,611 | 1,602 | 1,610 | 3,700 | 1,610 |
| 2023-03-02 | 1,603 | 1,609 | 1,600 | 1,602 | 2,900 | 1,602 |
| 2023-03-01 | 1,593 | 1,603 | 1,593 | 1,603 | 2,200 | 1,603 |
| 2023-02-28 | 1,597 | 1,599 | 1,593 | 1,593 | 3,000 | 1,593 |
| 2023-02-27 | 1,597 | 1,597 | 1,594 | 1,597 | 2,200 | 1,597 |
| 2023-02-24 | 1,593 | 1,598 | 1,592 | 1,598 | 2,200 | 1,598 |
| 2023-02-22 | 1,600 | 1,600 | 1,593 | 1,593 | 3,600 | 1,593 |
| 2023-02-21 | 1,600 | 1,611 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2023-02-20 | 1,603 | 1,606 | 1,600 | 1,600 | 4,400 | 1,600 |
| 2023-02-17 | 1,611 | 1,619 | 1,608 | 1,608 | 4,600 | 1,608 |
| 2023-02-16 | 1,621 | 1,623 | 1,612 | 1,623 | 4,400 | 1,623 |
| 2023-02-15 | 1,614 | 1,625 | 1,605 | 1,610 | 3,700 | 1,610 |
| 2023-02-14 | 1,605 | 1,629 | 1,605 | 1,612 | 5,800 | 1,612 |
| 2023-02-13 | 1,611 | 1,619 | 1,603 | 1,609 | 5,900 | 1,609 |
| 2023-02-10 | 1,602 | 1,605 | 1,599 | 1,602 | 2,000 | 1,602 |
| 2023-02-09 | 1,605 | 1,619 | 1,594 | 1,608 | 5,500 | 1,608 |
| 2023-02-08 | 1,596 | 1,600 | 1,577 | 1,597 | 5,500 | 1,597 |
| 2023-02-07 | 1,600 | 1,604 | 1,593 | 1,595 | 2,000 | 1,595 |
| 2023-02-06 | 1,567 | 1,613 | 1,567 | 1,596 | 9,500 | 1,596 |
| 2023-02-03 | 1,615 | 1,624 | 1,613 | 1,620 | 1,900 | 1,620 |
| 2023-02-02 | 1,598 | 1,615 | 1,598 | 1,615 | 1,900 | 1,615 |
| 2023-02-01 | 1,592 | 1,609 | 1,583 | 1,609 | 3,000 | 1,609 |
| 2023-01-31 | 1,604 | 1,604 | 1,560 | 1,592 | 3,800 | 1,592 |
| 2023-01-30 | 1,600 | 1,608 | 1,552 | 1,555 | 21,700 | 1,555 |
| 2023-01-27 | 1,595 | 1,611 | 1,595 | 1,600 | 3,300 | 1,600 |
| 2023-01-26 | 1,613 | 1,613 | 1,599 | 1,607 | 3,200 | 1,607 |
| 2023-01-25 | 1,608 | 1,614 | 1,603 | 1,613 | 2,200 | 1,613 |
| 2023-01-24 | 1,604 | 1,608 | 1,593 | 1,608 | 2,600 | 1,608 |
| 2023-01-23 | 1,561 | 1,611 | 1,561 | 1,611 | 6,700 | 1,611 |
| 2023-01-20 | 1,547 | 1,567 | 1,547 | 1,561 | 3,100 | 1,561 |
| 2023-01-19 | 1,544 | 1,553 | 1,543 | 1,544 | 2,800 | 1,544 |
| 2023-01-18 | 1,542 | 1,557 | 1,542 | 1,551 | 2,600 | 1,551 |
| 2023-01-17 | 1,538 | 1,549 | 1,538 | 1,545 | 2,200 | 1,545 |
| 2023-01-16 | 1,538 | 1,554 | 1,537 | 1,541 | 3,300 | 1,541 |
| 2023-01-13 | 1,563 | 1,563 | 1,539 | 1,539 | 7,900 | 1,539 |
| 2023-01-12 | 1,560 | 1,564 | 1,554 | 1,556 | 5,700 | 1,556 |
| 2023-01-11 | 1,565 | 1,570 | 1,562 | 1,562 | 2,800 | 1,562 |
| 2023-01-10 | 1,571 | 1,571 | 1,560 | 1,565 | 2,100 | 1,565 |
| 2023-01-06 | 1,568 | 1,573 | 1,560 | 1,568 | 1,600 | 1,568 |
| 2023-01-05 | 1,567 | 1,568 | 1,560 | 1,560 | 2,900 | 1,560 |
| 2023-01-04 | 1,556 | 1,566 | 1,556 | 1,564 | 4,600 | 1,564 |
分割・併合履歴 ： なし
