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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 1,945 | 1,949 | 1,942 | 1,943 | 1,500 | 1,943 |
| 2021-07-29 | 1,952 | 1,958 | 1,942 | 1,945 | 1,400 | 1,945 |
| 2021-07-28 | 1,956 | 1,961 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2021-07-27 | 1,955 | 1,956 | 1,955 | 1,956 | 1,700 | 1,956 |
| 2021-07-26 | 1,960 | 1,961 | 1,952 | 1,957 | 3,600 | 1,957 |
| 2021-07-21 | 1,941 | 1,954 | 1,941 | 1,953 | 1,100 | 1,953 |
| 2021-07-20 | 1,940 | 1,940 | 1,931 | 1,931 | 2,200 | 1,931 |
| 2021-07-19 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 1,940 |
| 2021-07-16 | 1,951 | 1,961 | 1,950 | 1,950 | 2,100 | 1,950 |
| 2021-07-15 | 1,962 | 1,979 | 1,951 | 1,951 | 3,700 | 1,951 |
| 2021-07-14 | 1,962 | 1,979 | 1,962 | 1,964 | 2,600 | 1,964 |
| 2021-07-13 | 1,975 | 1,978 | 1,965 | 1,969 | 2,000 | 1,969 |
| 2021-07-12 | 1,966 | 1,982 | 1,966 | 1,978 | 1,400 | 1,978 |
| 2021-07-09 | 1,965 | 1,975 | 1,965 | 1,965 | 3,500 | 1,965 |
| 2021-07-08 | 1,980 | 1,985 | 1,965 | 1,965 | 2,300 | 1,965 |
| 2021-07-07 | 1,990 | 1,990 | 1,980 | 1,980 | 1,900 | 1,980 |
| 2021-07-06 | 1,985 | 1,985 | 1,980 | 1,985 | 700 | 1,985 |
| 2021-07-05 | 1,980 | 1,992 | 1,980 | 1,985 | 1,100 | 1,985 |
| 2021-07-02 | 1,974 | 1,996 | 1,974 | 1,981 | 2,700 | 1,981 |
| 2021-07-01 | 1,984 | 1,987 | 1,974 | 1,974 | 1,500 | 1,974 |
| 2021-06-30 | 1,988 | 1,995 | 1,988 | 1,988 | 1,400 | 1,988 |
| 2021-06-29 | 1,996 | 1,996 | 1,974 | 1,996 | 2,800 | 1,996 |
| 2021-06-28 | 1,996 | 1,997 | 1,966 | 1,997 | 5,600 | 1,997 |
| 2021-06-25 | 1,962 | 1,979 | 1,962 | 1,964 | 1,800 | 1,964 |
| 2021-06-24 | 1,972 | 1,980 | 1,970 | 1,970 | 1,500 | 1,970 |
| 2021-06-23 | 1,991 | 1,995 | 1,977 | 1,977 | 1,300 | 1,977 |
| 2021-06-22 | 1,980 | 1,999 | 1,976 | 1,998 | 2,000 | 1,998 |
| 2021-06-21 | 1,988 | 1,988 | 1,965 | 1,965 | 4,800 | 1,965 |
| 2021-06-18 | 1,960 | 2,004 | 1,958 | 1,988 | 5,000 | 1,988 |
| 2021-06-17 | 1,955 | 1,963 | 1,955 | 1,963 | 800 | 1,963 |
| 2021-06-16 | 1,955 | 1,962 | 1,952 | 1,955 | 1,400 | 1,955 |
| 2021-06-15 | 1,964 | 1,965 | 1,955 | 1,955 | 3,000 | 1,955 |
| 2021-06-14 | 1,960 | 1,967 | 1,960 | 1,960 | 2,700 | 1,960 |
| 2021-06-11 | 1,969 | 1,970 | 1,960 | 1,960 | 3,600 | 1,960 |
| 2021-06-10 | 1,958 | 1,968 | 1,958 | 1,960 | 2,000 | 1,960 |
| 2021-06-09 | 1,963 | 1,969 | 1,957 | 1,957 | 1,600 | 1,957 |
| 2021-06-08 | 1,960 | 1,971 | 1,957 | 1,969 | 2,000 | 1,969 |
| 2021-06-07 | 1,957 | 1,960 | 1,957 | 1,960 | 1,100 | 1,960 |
| 2021-06-04 | 1,953 | 1,959 | 1,950 | 1,953 | 2,200 | 1,953 |
| 2021-06-03 | 1,956 | 1,956 | 1,950 | 1,953 | 800 | 1,953 |
| 2021-06-02 | 1,945 | 1,956 | 1,945 | 1,956 | 800 | 1,956 |
| 2021-06-01 | 1,948 | 1,956 | 1,948 | 1,948 | 1,200 | 1,948 |
| 2021-05-31 | 1,946 | 1,956 | 1,945 | 1,947 | 2,600 | 1,947 |
| 2021-05-28 | 1,946 | 1,964 | 1,946 | 1,960 | 2,500 | 1,960 |
| 2021-05-27 | 1,956 | 1,956 | 1,946 | 1,946 | 1,900 | 1,946 |
| 2021-05-26 | 1,960 | 1,967 | 1,956 | 1,956 | 1,100 | 1,956 |
| 2021-05-25 | 1,959 | 1,969 | 1,955 | 1,955 | 1,100 | 1,955 |
| 2021-05-24 | 1,960 | 1,968 | 1,958 | 1,967 | 1,400 | 1,967 |
| 2021-05-21 | 1,953 | 1,962 | 1,953 | 1,953 | 1,500 | 1,953 |
| 2021-05-20 | 1,960 | 1,964 | 1,951 | 1,955 | 900 | 1,955 |
| 2021-05-19 | 1,955 | 1,955 | 1,950 | 1,950 | 1,600 | 1,950 |
| 2021-05-18 | 1,951 | 1,961 | 1,951 | 1,955 | 1,700 | 1,955 |
| 2021-05-17 | 1,960 | 1,960 | 1,948 | 1,954 | 2,400 | 1,954 |
| 2021-05-14 | 1,975 | 1,975 | 1,950 | 1,950 | 1,200 | 1,950 |
| 2021-05-13 | 1,956 | 1,956 | 1,950 | 1,950 | 1,400 | 1,950 |
| 2021-05-12 | 1,970 | 1,971 | 1,955 | 1,956 | 2,200 | 1,956 |
| 2021-05-11 | 1,978 | 1,978 | 1,975 | 1,975 | 4,200 | 1,975 |
| 2021-05-10 | 1,959 | 1,978 | 1,959 | 1,975 | 1,500 | 1,975 |
| 2021-05-07 | 1,959 | 1,979 | 1,958 | 1,958 | 900 | 1,958 |
| 2021-05-06 | 1,957 | 1,983 | 1,957 | 1,959 | 1,700 | 1,959 |
| 2021-04-30 | 1,957 | 1,957 | 1,957 | 1,957 | 600 | 1,957 |
| 2021-04-28 | 1,960 | 1,962 | 1,957 | 1,957 | 1,700 | 1,957 |
| 2021-04-27 | 1,960 | 1,974 | 1,960 | 1,969 | 1,700 | 1,969 |
| 2021-04-26 | 1,954 | 1,967 | 1,954 | 1,967 | 1,000 | 1,967 |
| 2021-04-23 | 1,950 | 1,978 | 1,950 | 1,951 | 1,700 | 1,951 |
| 2021-04-22 | 1,952 | 1,978 | 1,952 | 1,961 | 1,300 | 1,961 |
| 2021-04-21 | 1,978 | 1,978 | 1,952 | 1,952 | 1,600 | 1,952 |
| 2021-04-20 | 1,965 | 1,979 | 1,962 | 1,962 | 900 | 1,962 |
| 2021-04-19 | 1,978 | 1,978 | 1,971 | 1,976 | 800 | 1,976 |
| 2021-04-16 | 1,952 | 1,984 | 1,952 | 1,978 | 2,100 | 1,978 |
| 2021-04-15 | 1,956 | 1,967 | 1,956 | 1,964 | 900 | 1,964 |
| 2021-04-14 | 1,961 | 1,965 | 1,951 | 1,956 | 2,400 | 1,956 |
| 2021-04-13 | 1,960 | 1,965 | 1,954 | 1,961 | 2,200 | 1,961 |
| 2021-04-12 | 1,985 | 1,987 | 1,962 | 1,962 | 2,700 | 1,962 |
| 2021-04-09 | 2,000 | 2,010 | 1,983 | 1,983 | 5,200 | 1,983 |
| 2021-04-08 | 2,035 | 2,035 | 2,000 | 2,000 | 3,500 | 2,000 |
| 2021-04-07 | 2,020 | 2,040 | 2,020 | 2,040 | 2,100 | 2,040 |
| 2021-04-06 | 2,035 | 2,045 | 2,025 | 2,025 | 3,100 | 2,025 |
| 2021-04-05 | 2,038 | 2,045 | 2,035 | 2,035 | 2,700 | 2,035 |
| 2021-04-02 | 2,035 | 2,047 | 2,032 | 2,038 | 1,800 | 2,038 |
| 2021-04-01 | 2,031 | 2,046 | 2,010 | 2,035 | 3,300 | 2,035 |
| 2021-03-31 | 2,053 | 2,090 | 2,047 | 2,047 | 8,400 | 2,047 |
| 2021-03-30 | 1,995 | 2,095 | 1,984 | 2,094 | 26,800 | 2,094 |
| 2021-03-29 | 2,028 | 2,046 | 1,983 | 1,983 | 22,800 | 1,983 |
| 2021-03-26 | 2,045 | 2,058 | 2,041 | 2,041 | 15,100 | 2,041 |
| 2021-03-25 | 2,066 | 2,066 | 2,051 | 2,059 | 7,400 | 2,059 |
| 2021-03-24 | 2,088 | 2,090 | 2,060 | 2,061 | 5,600 | 2,061 |
| 2021-03-23 | 2,086 | 2,093 | 2,086 | 2,088 | 3,200 | 2,088 |
| 2021-03-22 | 2,083 | 2,099 | 2,083 | 2,095 | 10,600 | 2,095 |
| 2021-03-19 | 2,100 | 2,100 | 2,091 | 2,100 | 13,600 | 2,100 |
| 2021-03-18 | 2,105 | 2,105 | 2,085 | 2,093 | 17,000 | 2,093 |
| 2021-03-17 | 2,101 | 2,103 | 2,093 | 2,103 | 4,600 | 2,103 |
| 2021-03-16 | 2,095 | 2,101 | 2,091 | 2,101 | 3,700 | 2,101 |
| 2021-03-15 | 2,085 | 2,095 | 2,084 | 2,095 | 3,000 | 2,095 |
| 2021-03-12 | 2,084 | 2,084 | 2,076 | 2,084 | 5,500 | 2,084 |
| 2021-03-11 | 2,082 | 2,084 | 2,073 | 2,084 | 2,500 | 2,084 |
| 2021-03-10 | 2,084 | 2,084 | 2,053 | 2,079 | 3,700 | 2,079 |
| 2021-03-09 | 2,099 | 2,100 | 2,044 | 2,084 | 8,700 | 2,084 |
| 2021-03-08 | 2,098 | 2,098 | 2,085 | 2,098 | 3,900 | 2,098 |
| 2021-03-05 | 2,070 | 2,070 | 2,045 | 2,046 | 10,100 | 2,046 |
| 2021-03-04 | 2,058 | 2,068 | 2,058 | 2,068 | 2,800 | 2,068 |
| 2021-03-03 | 2,013 | 2,047 | 2,013 | 2,047 | 3,400 | 2,047 |
| 2021-03-02 | 2,014 | 2,034 | 2,014 | 2,034 | 6,600 | 2,034 |
| 2021-03-01 | 2,001 | 2,013 | 2,001 | 2,011 | 6,500 | 2,011 |
| 2021-02-26 | 1,987 | 2,000 | 1,987 | 1,994 | 16,900 | 1,994 |
| 2021-02-25 | 1,991 | 1,995 | 1,990 | 1,995 | 4,500 | 1,995 |
| 2021-02-24 | 1,990 | 1,998 | 1,990 | 1,991 | 2,700 | 1,991 |
| 2021-02-22 | 1,992 | 1,995 | 1,990 | 1,995 | 2,200 | 1,995 |
| 2021-02-19 | 1,995 | 1,995 | 1,992 | 1,992 | 4,900 | 1,992 |
| 2021-02-18 | 1,999 | 1,999 | 1,993 | 1,995 | 1,500 | 1,995 |
| 2021-02-17 | 1,999 | 1,999 | 1,990 | 1,999 | 1,800 | 1,999 |
| 2021-02-16 | 1,999 | 1,999 | 1,988 | 1,999 | 2,500 | 1,999 |
| 2021-02-15 | 1,996 | 1,999 | 1,990 | 1,999 | 5,000 | 1,999 |
| 2021-02-12 | 1,994 | 1,995 | 1,981 | 1,995 | 4,700 | 1,995 |
| 2021-02-10 | 1,978 | 1,987 | 1,978 | 1,978 | 1,900 | 1,978 |
| 2021-02-09 | 1,982 | 1,990 | 1,978 | 1,978 | 4,100 | 1,978 |
| 2021-02-08 | 1,980 | 1,989 | 1,979 | 1,986 | 4,300 | 1,986 |
| 2021-02-05 | 1,966 | 1,980 | 1,966 | 1,980 | 3,400 | 1,980 |
| 2021-02-04 | 1,965 | 1,980 | 1,965 | 1,980 | 1,900 | 1,980 |
| 2021-02-03 | 1,969 | 1,970 | 1,964 | 1,970 | 2,600 | 1,970 |
| 2021-02-02 | 1,953 | 1,969 | 1,953 | 1,969 | 1,200 | 1,969 |
| 2021-02-01 | 1,953 | 1,964 | 1,952 | 1,953 | 2,100 | 1,953 |
| 2021-01-29 | 1,975 | 1,979 | 1,961 | 1,967 | 1,600 | 1,967 |
| 2021-01-28 | 1,956 | 1,972 | 1,950 | 1,972 | 5,400 | 1,972 |
| 2021-01-27 | 1,967 | 1,967 | 1,946 | 1,956 | 1,700 | 1,956 |
| 2021-01-26 | 1,964 | 1,969 | 1,964 | 1,969 | 1,600 | 1,969 |
| 2021-01-25 | 1,936 | 1,943 | 1,935 | 1,943 | 1,400 | 1,943 |
| 2021-01-22 | 1,945 | 1,951 | 1,943 | 1,943 | 1,500 | 1,943 |
| 2021-01-21 | 1,946 | 1,969 | 1,946 | 1,958 | 1,700 | 1,958 |
| 2021-01-20 | 1,961 | 1,965 | 1,953 | 1,953 | 2,200 | 1,953 |
| 2021-01-19 | 1,977 | 1,977 | 1,960 | 1,966 | 1,200 | 1,966 |
| 2021-01-18 | 1,960 | 1,974 | 1,960 | 1,969 | 1,200 | 1,969 |
| 2021-01-15 | 1,969 | 1,969 | 1,960 | 1,960 | 3,400 | 1,960 |
| 2021-01-14 | 1,955 | 1,970 | 1,955 | 1,964 | 2,100 | 1,964 |
| 2021-01-13 | 1,917 | 1,950 | 1,917 | 1,950 | 2,500 | 1,950 |
| 2021-01-12 | 1,903 | 1,917 | 1,903 | 1,905 | 1,800 | 1,905 |
| 2021-01-08 | 1,890 | 1,908 | 1,890 | 1,903 | 2,900 | 1,903 |
| 2021-01-07 | 1,885 | 1,900 | 1,885 | 1,890 | 2,600 | 1,890 |
| 2021-01-06 | 1,884 | 1,895 | 1,884 | 1,885 | 1,700 | 1,885 |
| 2021-01-05 | 1,881 | 1,898 | 1,881 | 1,883 | 1,400 | 1,883 |
| 2021-01-04 | 1,888 | 1,923 | 1,880 | 1,881 | 2,800 | 1,881 |
分割・併合履歴 ： なし
