4926 (株)シーボンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	1,958	1,974	1,955	1,974	3,900	1,974
2020-11-26	1,958	1,966	1,951	1,957	1,700	1,957
2020-11-25	1,972	1,972	1,958	1,958	2,600	1,958
2020-11-24	1,963	1,973	1,958	1,965	3,100	1,965
2020-11-20	1,954	1,970	1,954	1,963	1,600	1,963
2020-11-19	1,953	1,968	1,953	1,968	2,700	1,968
2020-11-18	1,968	1,968	1,954	1,968	1,800	1,968
2020-11-17	1,970	1,980	1,962	1,968	2,900	1,968
2020-11-16	1,973	1,978	1,945	1,975	3,600	1,975
2020-11-13	1,976	1,976	1,931	1,970	2,500	1,970
2020-11-12	1,950	1,977	1,950	1,977	3,000	1,977
2020-11-11	1,941	1,950	1,936	1,950	4,300	1,950
2020-11-10	1,925	1,940	1,925	1,936	3,800	1,936
2020-11-09	1,906	1,925	1,906	1,925	1,700	1,925
2020-11-06	1,928	1,928	1,913	1,927	2,000	1,927
2020-11-05	1,910	1,941	1,910	1,941	1,100	1,941
2020-11-04	1,909	1,943	1,909	1,943	1,900	1,943
2020-11-02	1,919	1,919	1,904	1,909	1,300	1,909
2020-10-30	1,905	1,934	1,905	1,920	1,100	1,920
2020-10-29	1,913	1,934	1,912	1,934	1,200	1,934
2020-10-28	1,925	1,925	1,906	1,913	2,200	1,913
2020-10-27	1,919	1,931	1,919	1,931	1,300	1,931
2020-10-26	1,919	1,926	1,918	1,919	1,000	1,919
2020-10-23	1,952	1,964	1,902	1,919	1,300	1,919
2020-10-22	1,951	1,965	1,951	1,952	800	1,952
2020-10-21	1,930	1,965	1,930	1,951	1,200	1,951
2020-10-20	1,917	1,924	1,911	1,918	800	1,918
2020-10-19	1,912	1,931	1,912	1,917	2,500	1,917
2020-10-16	1,977	1,978	1,964	1,967	600	1,967
2020-10-15	1,980	1,990	1,977	1,977	1,700	1,977
2020-10-14	1,990	1,997	1,986	1,986	1,200	1,986
2020-10-13	2,002	2,002	1,997	1,997	700	1,997
2020-10-12	1,990	2,006	1,985	1,998	1,600	1,998
2020-10-09	1,995	2,000	1,990	1,990	3,400	1,990
2020-10-08	1,998	2,000	1,991	1,995	1,300	1,995
2020-10-07	1,990	1,998	1,990	1,998	1,700	1,998
2020-10-06	1,997	1,997	1,980	1,990	1,400	1,990
2020-10-05	2,000	2,000	1,986	1,986	1,200	1,986
2020-10-02	2,014	2,014	1,996	2,006	2,100	2,006
2020-09-30	2,031	2,031	1,935	2,014	6,700	2,014
2020-09-29	1,958	2,030	1,958	2,030	6,300	2,030
2020-09-28	1,960	1,988	1,956	1,988	9,300	1,988
2020-09-25	1,952	1,959	1,942	1,959	2,900	1,959
2020-09-24	1,957	1,957	1,950	1,954	2,300	1,954
2020-09-23	1,958	1,959	1,948	1,957	2,600	1,957
2020-09-18	1,943	1,960	1,943	1,960	2,500	1,960
2020-09-17	1,978	1,978	1,933	1,951	2,800	1,951
2020-09-16	1,980	1,980	1,930	1,966	5,900	1,966
2020-09-15	1,964	1,980	1,964	1,980	3,700	1,980
2020-09-14	1,910	1,964	1,909	1,964	6,200	1,964
2020-09-11	1,869	1,899	1,869	1,899	4,300	1,899
2020-09-10	1,836	1,854	1,836	1,853	2,900	1,853
2020-09-09	1,834	1,839	1,823	1,836	2,900	1,836
2020-09-08	1,820	1,850	1,820	1,834	5,400	1,834
2020-09-07	1,838	1,858	1,836	1,854	3,000	1,854
2020-09-04	1,833	1,843	1,825	1,838	2,400	1,838
2020-09-03	1,810	1,833	1,810	1,833	2,500	1,833
2020-09-02	1,820	1,825	1,816	1,818	1,000	1,818
2020-09-01	1,819	1,821	1,807	1,807	3,000	1,807
2020-08-31	1,822	1,834	1,810	1,810	2,500	1,810
2020-08-28	1,825	1,849	1,825	1,830	3,100	1,830
2020-08-27	1,819	1,822	1,815	1,821	2,600	1,821
2020-08-26	1,810	1,820	1,810	1,820	2,700	1,820
2020-08-25	1,807	1,814	1,807	1,811	2,200	1,811
2020-08-24	1,820	1,820	1,806	1,807	3,500	1,807
2020-08-21	1,826	1,830	1,820	1,820	1,300	1,820
2020-08-20	1,825	1,826	1,812	1,826	2,300	1,826
2020-08-19	1,830	1,830	1,818	1,818	3,000	1,818
2020-08-18	1,837	1,855	1,825	1,825	2,700	1,825
2020-08-17	1,841	1,845	1,831	1,838	2,000	1,838
2020-08-14	1,859	1,859	1,823	1,823	4,600	1,823
2020-08-13	1,825	1,830	1,821	1,830	4,800	1,830
2020-08-12	1,824	1,830	1,817	1,825	3,700	1,825
2020-08-11	1,824	1,824	1,810	1,824	4,500	1,824
2020-08-07	1,824	1,830	1,824	1,824	3,700	1,824
2020-08-06	1,823	1,851	1,821	1,824	2,200	1,824
2020-08-05	1,852	1,866	1,836	1,836	2,600	1,836
2020-08-04	1,850	1,863	1,850	1,862	3,200	1,862
2020-08-03	1,845	1,862	1,819	1,862	5,200	1,862
2020-07-31	1,900	1,900	1,875	1,875	3,200	1,875
2020-07-30	1,910	1,910	1,900	1,910	2,100	1,910
2020-07-29	1,903	1,909	1,903	1,909	1,000	1,909
2020-07-28	1,910	1,914	1,901	1,903	1,100	1,903
2020-07-27	1,910	1,913	1,902	1,913	2,200	1,913
2020-07-22	1,917	1,930	1,916	1,916	1,100	1,916
2020-07-21	1,925	1,934	1,923	1,924	1,500	1,924
2020-07-20	1,928	1,932	1,910	1,924	2,400	1,924
2020-07-17	1,915	1,970	1,905	1,948	2,100	1,948
2020-07-16	1,922	1,926	1,915	1,915	2,000	1,915
2020-07-15	1,911	1,922	1,911	1,922	1,900	1,922
2020-07-14	1,906	1,918	1,906	1,911	2,400	1,911
2020-07-13	1,910	1,915	1,901	1,906	2,800	1,906
2020-07-10	1,901	1,911	1,901	1,901	2,600	1,901
2020-07-09	1,900	1,918	1,899	1,901	2,400	1,901
2020-07-08	1,917	1,918	1,900	1,903	3,200	1,903
2020-07-07	1,900	1,905	1,891	1,905	6,900	1,905
2020-07-06	1,924	1,924	1,898	1,900	10,600	1,900
2020-07-03	1,950	1,952	1,931	1,935	4,500	1,935
2020-07-02	1,980	1,985	1,950	1,950	8,400	1,950
2020-07-01	2,015	2,015	1,980	1,982	11,500	1,982
2020-06-30	2,030	2,052	2,022	2,022	3,300	2,022
2020-06-29	2,011	2,031	2,008	2,029	4,900	2,029
2020-06-26	2,071	2,071	2,001	2,011	7,700	2,011
2020-06-25	2,079	2,079	2,062	2,062	1,100	2,062
2020-06-24	2,061	2,079	2,060	2,079	2,900	2,079
2020-06-23	2,075	2,075	2,067	2,069	3,000	2,069
2020-06-22	2,079	2,079	2,071	2,071	2,100	2,071
2020-06-19	2,081	2,099	2,071	2,077	2,100	2,077
2020-06-18	2,104	2,104	2,080	2,090	3,000	2,090
2020-06-17	2,110	2,120	2,102	2,104	1,900	2,104
2020-06-16	2,109	2,115	2,104	2,110	3,300	2,110
2020-06-15	2,110	2,110	2,094	2,104	2,700	2,104
2020-06-12	2,149	2,149	2,116	2,117	3,200	2,117
2020-06-11	2,152	2,166	2,147	2,154	1,700	2,154
2020-06-10	2,164	2,170	2,160	2,160	4,400	2,160
2020-06-09	2,169	2,169	2,151	2,164	2,500	2,164
2020-06-08	2,150	2,167	2,150	2,162	3,600	2,162
2020-06-05	2,129	2,147	2,129	2,146	2,300	2,146
2020-06-04	2,134	2,134	2,129	2,129	1,200	2,129
2020-06-03	2,133	2,133	2,102	2,114	1,600	2,114
2020-06-02	2,111	2,129	2,101	2,122	2,100	2,122
2020-06-01	2,134	2,134	2,111	2,111	1,100	2,111
2020-05-29	2,158	2,158	2,128	2,142	1,600	2,142
2020-05-28	2,100	2,167	2,100	2,160	4,900	2,160
2020-05-27	2,089	2,100	2,089	2,099	1,400	2,099
2020-05-26	2,080	2,089	2,076	2,076	3,000	2,076
2020-05-25	2,066	2,078	2,066	2,069	2,000	2,069
2020-05-22	2,065	2,083	2,064	2,065	1,000	2,065
2020-05-21	2,033	2,070	2,033	2,070	2,500	2,070
2020-05-20	2,035	2,035	2,021	2,033	4,000	2,033
2020-05-19	2,032	2,040	2,024	2,040	4,300	2,040
2020-05-18	2,080	2,080	2,024	2,030	8,800	2,030
2020-05-15	2,211	2,211	2,168	2,178	1,100	2,178
2020-05-14	2,210	2,213	2,190	2,193	2,900	2,193
2020-05-13	2,178	2,207	2,178	2,207	1,400	2,207
2020-05-12	2,175	2,194	2,175	2,178	400	2,178
2020-05-11	2,170	2,185	2,170	2,175	1,500	2,175
2020-05-08	2,170	2,175	2,170	2,170	3,500	2,170
2020-05-07	2,175	2,175	2,119	2,170	1,900	2,170
2020-05-01	2,115	2,177	2,115	2,125	1,900	2,125
2020-04-30	2,178	2,178	2,144	2,147	1,400	2,147
2020-04-28	2,094	2,169	2,093	2,169	4,700	2,169
2020-04-27	2,090	2,095	2,082	2,095	1,900	2,095
2020-04-24	2,109	2,109	2,090	2,090	1,600	2,090
2020-04-23	2,107	2,107	2,081	2,098	1,500	2,098
2020-04-22	2,105	2,105	2,082	2,082	1,400	2,082
2020-04-21	2,110	2,110	2,099	2,105	1,400	2,105
2020-04-20	2,111	2,114	2,100	2,114	1,600	2,114
2020-04-17	2,154	2,154	2,108	2,111	1,500	2,111
2020-04-16	2,166	2,166	2,147	2,155	1,300	2,155
2020-04-15	2,092	2,169	2,092	2,142	2,000	2,142
2020-04-14	2,110	2,110	2,085	2,092	1,900	2,092
2020-04-13	2,103	2,110	2,093	2,105	2,500	2,105
2020-04-10	2,170	2,176	2,161	2,161	5,300	2,161
2020-04-09	2,150	2,168	2,129	2,168	2,500	2,168
2020-04-08	2,027	2,111	2,025	2,111	2,800	2,111
2020-04-07	2,004	2,035	2,004	2,025	2,500	2,025
2020-04-06	2,050	2,065	2,008	2,008	4,700	2,008
2020-04-03	2,064	2,066	2,062	2,062	3,500	2,062
2020-04-02	2,119	2,130	2,098	2,114	2,900	2,114
2020-04-01	2,086	2,120	2,086	2,106	3,300	2,106
2020-03-31	2,074	2,117	2,006	2,036	7,000	2,036
2020-03-30	2,289	2,289	2,101	2,130	13,100	2,130
2020-03-27	2,350	2,389	2,333	2,389	15,500	2,389
2020-03-26	2,295	2,331	2,262	2,328	7,300	2,328
2020-03-25	2,261	2,332	2,261	2,320	5,600	2,320
2020-03-24	2,273	2,273	2,217	2,256	7,300	2,256
2020-03-23	2,050	2,274	2,045	2,274	10,600	2,274
2020-03-19	2,000	2,032	2,000	2,032	9,900	2,032
2020-03-18	2,000	2,049	2,000	2,013	17,200	2,013
2020-03-17	2,000	2,055	1,982	2,013	8,600	2,013
2020-03-16	2,040	2,056	2,007	2,016	6,100	2,016
2020-03-13	2,020	2,029	1,980	2,001	14,200	2,001
2020-03-12	2,160	2,183	2,082	2,082	4,500	2,082
2020-03-11	2,108	2,250	2,108	2,158	3,900	2,158
2020-03-10	2,084	2,100	2,036	2,100	9,500	2,100
2020-03-09	2,151	2,151	2,096	2,114	5,100	2,114
2020-03-06	2,277	2,277	2,180	2,180	4,700	2,180
2020-03-05	2,250	2,293	2,250	2,277	2,200	2,277
2020-03-04	2,251	2,270	2,250	2,250	3,800	2,250
2020-03-03	2,260	2,299	2,260	2,278	4,900	2,278
2020-03-02	2,049	2,160	2,049	2,160	9,900	2,160
2020-02-28	2,226	2,277	2,084	2,084	11,300	2,084
2020-02-27	2,375	2,425	2,306	2,306	7,800	2,306
2020-02-26	2,404	2,404	2,373	2,373	5,000	2,373
2020-02-25	2,430	2,444	2,400	2,420	5,100	2,420
2020-02-21	2,455	2,457	2,433	2,438	2,700	2,438
2020-02-20	2,489	2,489	2,455	2,455	700	2,455
2020-02-19	2,454	2,460	2,453	2,460	2,000	2,460
2020-02-18	2,484	2,488	2,453	2,464	1,900	2,464
2020-02-17	2,490	2,499	2,484	2,484	2,300	2,484
2020-02-14	2,489	2,491	2,478	2,490	2,100	2,490
2020-02-13	2,476	2,481	2,476	2,478	2,300	2,478
2020-02-12	2,477	2,480	2,476	2,476	1,900	2,476
2020-02-10	2,466	2,480	2,466	2,476	2,000	2,476
2020-02-07	2,472	2,484	2,466	2,466	1,700	2,466
2020-02-06	2,477	2,480	2,472	2,472	2,300	2,472
2020-02-05	2,452	2,469	2,452	2,468	1,100	2,468
2020-02-04	2,470	2,470	2,452	2,452	500	2,452
2020-02-03	2,426	2,446	2,413	2,442	4,000	2,442
2020-01-31	2,495	2,495	2,470	2,476	2,600	2,476
2020-01-30	2,497	2,497	2,470	2,493	3,700	2,493
2020-01-29	2,499	2,500	2,473	2,481	2,500	2,481
2020-01-28	2,481	2,496	2,470	2,483	3,100	2,483
2020-01-27	2,498	2,498	2,482	2,483	2,400	2,483
2020-01-24	2,520	2,520	2,501	2,501	1,100	2,501
2020-01-23	2,515	2,515	2,510	2,510	1,100	2,510
2020-01-22	2,512	2,519	2,510	2,514	1,400	2,514
2020-01-21	2,520	2,548	2,512	2,522	1,700	2,522
2020-01-20	2,510	2,524	2,510	2,524	1,600	2,524
2020-01-17	2,519	2,519	2,513	2,513	2,100	2,513
2020-01-16	2,510	2,519	2,510	2,513	1,000	2,513
2020-01-15	2,510	2,520	2,510	2,510	1,700	2,510
2020-01-14	2,490	2,510	2,490	2,510	1,600	2,510
2020-01-10	2,484	2,491	2,480	2,482	1,100	2,482
2020-01-09	2,456	2,481	2,456	2,472	2,200	2,472
2020-01-08	2,458	2,476	2,455	2,459	2,600	2,459
2020-01-07	2,459	2,479	2,459	2,467	2,600	2,467
2020-01-06	2,461	2,476	2,459	2,459	3,300	2,459

分割・併合履歴：なし

4926 (株)シーボン の時系列データ [2020年度]

4926 (株)シーボンの時系列データ [2020年度]