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
2020-11-271,9581,9741,9551,9743,9001,974
2020-11-261,9581,9661,9511,9571,7001,957
2020-11-251,9721,9721,9581,9582,6001,958
2020-11-241,9631,9731,9581,9653,1001,965
2020-11-201,9541,9701,9541,9631,6001,963
2020-11-191,9531,9681,9531,9682,7001,968
2020-11-181,9681,9681,9541,9681,8001,968
2020-11-171,9701,9801,9621,9682,9001,968
2020-11-161,9731,9781,9451,9753,6001,975
2020-11-131,9761,9761,9311,9702,5001,970
2020-11-121,9501,9771,9501,9773,0001,977
2020-11-111,9411,9501,9361,9504,3001,950
2020-11-101,9251,9401,9251,9363,8001,936
2020-11-091,9061,9251,9061,9251,7001,925
2020-11-061,9281,9281,9131,9272,0001,927
2020-11-051,9101,9411,9101,9411,1001,941
2020-11-041,9091,9431,9091,9431,9001,943
2020-11-021,9191,9191,9041,9091,3001,909
2020-10-301,9051,9341,9051,9201,1001,920
2020-10-291,9131,9341,9121,9341,2001,934
2020-10-281,9251,9251,9061,9132,2001,913
2020-10-271,9191,9311,9191,9311,3001,931
2020-10-261,9191,9261,9181,9191,0001,919
2020-10-231,9521,9641,9021,9191,3001,919
2020-10-221,9511,9651,9511,9528001,952
2020-10-211,9301,9651,9301,9511,2001,951
2020-10-201,9171,9241,9111,9188001,918
2020-10-191,9121,9311,9121,9172,5001,917
2020-10-161,9771,9781,9641,9676001,967
2020-10-151,9801,9901,9771,9771,7001,977
2020-10-141,9901,9971,9861,9861,2001,986
2020-10-132,0022,0021,9971,9977001,997
2020-10-121,9902,0061,9851,9981,6001,998
2020-10-091,9952,0001,9901,9903,4001,990
2020-10-081,9982,0001,9911,9951,3001,995
2020-10-071,9901,9981,9901,9981,7001,998
2020-10-061,9971,9971,9801,9901,4001,990
2020-10-052,0002,0001,9861,9861,2001,986
2020-10-022,0142,0141,9962,0062,1002,006
2020-09-302,0312,0311,9352,0146,7002,014
2020-09-291,9582,0301,9582,0306,3002,030
2020-09-281,9601,9881,9561,9889,3001,988
2020-09-251,9521,9591,9421,9592,9001,959
2020-09-241,9571,9571,9501,9542,3001,954
2020-09-231,9581,9591,9481,9572,6001,957
2020-09-181,9431,9601,9431,9602,5001,960
2020-09-171,9781,9781,9331,9512,8001,951
2020-09-161,9801,9801,9301,9665,9001,966
2020-09-151,9641,9801,9641,9803,7001,980
2020-09-141,9101,9641,9091,9646,2001,964
2020-09-111,8691,8991,8691,8994,3001,899
2020-09-101,8361,8541,8361,8532,9001,853
2020-09-091,8341,8391,8231,8362,9001,836
2020-09-081,8201,8501,8201,8345,4001,834
2020-09-071,8381,8581,8361,8543,0001,854
2020-09-041,8331,8431,8251,8382,4001,838
2020-09-031,8101,8331,8101,8332,5001,833
2020-09-021,8201,8251,8161,8181,0001,818
2020-09-011,8191,8211,8071,8073,0001,807
2020-08-311,8221,8341,8101,8102,5001,810
2020-08-281,8251,8491,8251,8303,1001,830
2020-08-271,8191,8221,8151,8212,6001,821
2020-08-261,8101,8201,8101,8202,7001,820
2020-08-251,8071,8141,8071,8112,2001,811
2020-08-241,8201,8201,8061,8073,5001,807
2020-08-211,8261,8301,8201,8201,3001,820
2020-08-201,8251,8261,8121,8262,3001,826
2020-08-191,8301,8301,8181,8183,0001,818
2020-08-181,8371,8551,8251,8252,7001,825
2020-08-171,8411,8451,8311,8382,0001,838
2020-08-141,8591,8591,8231,8234,6001,823
2020-08-131,8251,8301,8211,8304,8001,830
2020-08-121,8241,8301,8171,8253,7001,825
2020-08-111,8241,8241,8101,8244,5001,824
2020-08-071,8241,8301,8241,8243,7001,824
2020-08-061,8231,8511,8211,8242,2001,824
2020-08-051,8521,8661,8361,8362,6001,836
2020-08-041,8501,8631,8501,8623,2001,862
2020-08-031,8451,8621,8191,8625,2001,862
2020-07-311,9001,9001,8751,8753,2001,875
2020-07-301,9101,9101,9001,9102,1001,910
2020-07-291,9031,9091,9031,9091,0001,909
2020-07-281,9101,9141,9011,9031,1001,903
2020-07-271,9101,9131,9021,9132,2001,913
2020-07-221,9171,9301,9161,9161,1001,916
2020-07-211,9251,9341,9231,9241,5001,924
2020-07-201,9281,9321,9101,9242,4001,924
2020-07-171,9151,9701,9051,9482,1001,948
2020-07-161,9221,9261,9151,9152,0001,915
2020-07-151,9111,9221,9111,9221,9001,922
2020-07-141,9061,9181,9061,9112,4001,911
2020-07-131,9101,9151,9011,9062,8001,906
2020-07-101,9011,9111,9011,9012,6001,901
2020-07-091,9001,9181,8991,9012,4001,901
2020-07-081,9171,9181,9001,9033,2001,903
2020-07-071,9001,9051,8911,9056,9001,905
2020-07-061,9241,9241,8981,90010,6001,900
2020-07-031,9501,9521,9311,9354,5001,935
2020-07-021,9801,9851,9501,9508,4001,950
2020-07-012,0152,0151,9801,98211,5001,982
2020-06-302,0302,0522,0222,0223,3002,022
2020-06-292,0112,0312,0082,0294,9002,029
2020-06-262,0712,0712,0012,0117,7002,011
2020-06-252,0792,0792,0622,0621,1002,062
2020-06-242,0612,0792,0602,0792,9002,079
2020-06-232,0752,0752,0672,0693,0002,069
2020-06-222,0792,0792,0712,0712,1002,071
2020-06-192,0812,0992,0712,0772,1002,077
2020-06-182,1042,1042,0802,0903,0002,090
2020-06-172,1102,1202,1022,1041,9002,104
2020-06-162,1092,1152,1042,1103,3002,110
2020-06-152,1102,1102,0942,1042,7002,104
2020-06-122,1492,1492,1162,1173,2002,117
2020-06-112,1522,1662,1472,1541,7002,154
2020-06-102,1642,1702,1602,1604,4002,160
2020-06-092,1692,1692,1512,1642,5002,164
2020-06-082,1502,1672,1502,1623,6002,162
2020-06-052,1292,1472,1292,1462,3002,146
2020-06-042,1342,1342,1292,1291,2002,129
2020-06-032,1332,1332,1022,1141,6002,114
2020-06-022,1112,1292,1012,1222,1002,122
2020-06-012,1342,1342,1112,1111,1002,111
2020-05-292,1582,1582,1282,1421,6002,142
2020-05-282,1002,1672,1002,1604,9002,160
2020-05-272,0892,1002,0892,0991,4002,099
2020-05-262,0802,0892,0762,0763,0002,076
2020-05-252,0662,0782,0662,0692,0002,069
2020-05-222,0652,0832,0642,0651,0002,065
2020-05-212,0332,0702,0332,0702,5002,070
2020-05-202,0352,0352,0212,0334,0002,033
2020-05-192,0322,0402,0242,0404,3002,040
2020-05-182,0802,0802,0242,0308,8002,030
2020-05-152,2112,2112,1682,1781,1002,178
2020-05-142,2102,2132,1902,1932,9002,193
2020-05-132,1782,2072,1782,2071,4002,207
2020-05-122,1752,1942,1752,1784002,178
2020-05-112,1702,1852,1702,1751,5002,175
2020-05-082,1702,1752,1702,1703,5002,170
2020-05-072,1752,1752,1192,1701,9002,170
2020-05-012,1152,1772,1152,1251,9002,125
2020-04-302,1782,1782,1442,1471,4002,147
2020-04-282,0942,1692,0932,1694,7002,169
2020-04-272,0902,0952,0822,0951,9002,095
2020-04-242,1092,1092,0902,0901,6002,090
2020-04-232,1072,1072,0812,0981,5002,098
2020-04-222,1052,1052,0822,0821,4002,082
2020-04-212,1102,1102,0992,1051,4002,105
2020-04-202,1112,1142,1002,1141,6002,114
2020-04-172,1542,1542,1082,1111,5002,111
2020-04-162,1662,1662,1472,1551,3002,155
2020-04-152,0922,1692,0922,1422,0002,142
2020-04-142,1102,1102,0852,0921,9002,092
2020-04-132,1032,1102,0932,1052,5002,105
2020-04-102,1702,1762,1612,1615,3002,161
2020-04-092,1502,1682,1292,1682,5002,168
2020-04-082,0272,1112,0252,1112,8002,111
2020-04-072,0042,0352,0042,0252,5002,025
2020-04-062,0502,0652,0082,0084,7002,008
2020-04-032,0642,0662,0622,0623,5002,062
2020-04-022,1192,1302,0982,1142,9002,114
2020-04-012,0862,1202,0862,1063,3002,106
2020-03-312,0742,1172,0062,0367,0002,036
2020-03-302,2892,2892,1012,13013,1002,130
2020-03-272,3502,3892,3332,38915,5002,389
2020-03-262,2952,3312,2622,3287,3002,328
2020-03-252,2612,3322,2612,3205,6002,320
2020-03-242,2732,2732,2172,2567,3002,256
2020-03-232,0502,2742,0452,27410,6002,274
2020-03-192,0002,0322,0002,0329,9002,032
2020-03-182,0002,0492,0002,01317,2002,013
2020-03-172,0002,0551,9822,0138,6002,013
2020-03-162,0402,0562,0072,0166,1002,016
2020-03-132,0202,0291,9802,00114,2002,001
2020-03-122,1602,1832,0822,0824,5002,082
2020-03-112,1082,2502,1082,1583,9002,158
2020-03-102,0842,1002,0362,1009,5002,100
2020-03-092,1512,1512,0962,1145,1002,114
2020-03-062,2772,2772,1802,1804,7002,180
2020-03-052,2502,2932,2502,2772,2002,277
2020-03-042,2512,2702,2502,2503,8002,250
2020-03-032,2602,2992,2602,2784,9002,278
2020-03-022,0492,1602,0492,1609,9002,160
2020-02-282,2262,2772,0842,08411,3002,084
2020-02-272,3752,4252,3062,3067,8002,306
2020-02-262,4042,4042,3732,3735,0002,373
2020-02-252,4302,4442,4002,4205,1002,420
2020-02-212,4552,4572,4332,4382,7002,438
2020-02-202,4892,4892,4552,4557002,455
2020-02-192,4542,4602,4532,4602,0002,460
2020-02-182,4842,4882,4532,4641,9002,464
2020-02-172,4902,4992,4842,4842,3002,484
2020-02-142,4892,4912,4782,4902,1002,490
2020-02-132,4762,4812,4762,4782,3002,478
2020-02-122,4772,4802,4762,4761,9002,476
2020-02-102,4662,4802,4662,4762,0002,476
2020-02-072,4722,4842,4662,4661,7002,466
2020-02-062,4772,4802,4722,4722,3002,472
2020-02-052,4522,4692,4522,4681,1002,468
2020-02-042,4702,4702,4522,4525002,452
2020-02-032,4262,4462,4132,4424,0002,442
2020-01-312,4952,4952,4702,4762,6002,476
2020-01-302,4972,4972,4702,4933,7002,493
2020-01-292,4992,5002,4732,4812,5002,481
2020-01-282,4812,4962,4702,4833,1002,483
2020-01-272,4982,4982,4822,4832,4002,483
2020-01-242,5202,5202,5012,5011,1002,501
2020-01-232,5152,5152,5102,5101,1002,510
2020-01-222,5122,5192,5102,5141,4002,514
2020-01-212,5202,5482,5122,5221,7002,522
2020-01-202,5102,5242,5102,5241,6002,524
2020-01-172,5192,5192,5132,5132,1002,513
2020-01-162,5102,5192,5102,5131,0002,513
2020-01-152,5102,5202,5102,5101,7002,510
2020-01-142,4902,5102,4902,5101,6002,510
2020-01-102,4842,4912,4802,4821,1002,482
2020-01-092,4562,4812,4562,4722,2002,472
2020-01-082,4582,4762,4552,4592,6002,459
2020-01-072,4592,4792,4592,4672,6002,467
2020-01-062,4612,4762,4592,4593,3002,459

分割・併合履歴 : なし