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
2023-12-081,4901,4931,4871,4905,8001,490
2023-12-071,4941,4941,4891,4923,6001,492
2023-12-061,4881,4911,4881,4914,2001,491
2023-12-051,4901,4911,4881,4884,0001,488
2023-12-041,4901,4941,4881,4914,7001,491
2023-12-011,4901,4911,4891,4893,1001,489
2023-11-301,4921,4941,4891,4933,6001,493
2023-11-291,4881,4951,4881,4914,6001,491
2023-11-281,4901,4941,4881,4914,7001,491
2023-11-271,4891,4911,4871,4904,3001,490
2023-11-241,4911,4941,4901,4905,6001,490
2023-11-221,4871,4921,4871,4912,6001,491
2023-11-211,4961,4961,4881,4884,1001,488
2023-11-201,4941,4951,4921,4934,1001,493
2023-11-171,4951,4991,4941,4942,1001,494
2023-11-161,4951,4991,4921,4956,5001,495
2023-11-151,4921,4991,4921,4952,1001,495
2023-11-141,4851,4951,4851,4923,6001,492
2023-11-131,4851,4921,4851,4856,2001,485
2023-11-101,4921,4941,4901,4911,8001,491
2023-11-091,4991,5001,4861,4947,5001,494
2023-11-081,4971,5001,4971,4982,4001,498
2023-11-071,5141,5141,4961,4974,9001,497
2023-11-061,4861,4951,4861,4945,0001,494
2023-11-021,4871,4931,4841,4864,8001,486
2023-11-011,4801,4921,4801,4854,2001,485
2023-10-311,4801,4911,4801,4807,2001,480
2023-10-301,5061,5061,4801,48024,2001,480
2023-10-271,5061,5101,5051,5063,8001,506
2023-10-261,5071,5091,5061,5062,4001,506
2023-10-251,5081,5151,5061,5063,9001,506
2023-10-241,5081,5141,5051,5076,6001,507
2023-10-231,5101,5121,5091,5104,3001,510
2023-10-201,5151,5201,5131,5134,8001,513
2023-10-191,5201,5201,5161,5163,7001,516
2023-10-181,5211,5241,5201,5202,6001,520
2023-10-171,5241,5301,5211,5214,9001,521
2023-10-161,5311,5321,5241,5246,2001,524
2023-10-131,5351,5351,5311,5314,1001,531
2023-10-121,5341,5371,5321,5323,7001,532
2023-10-111,5361,5361,5321,5321,8001,532
2023-10-101,5351,5371,5321,5373,9001,537
2023-10-061,5311,5351,5311,5331,9001,533
2023-10-051,5341,5341,5301,5305,7001,530
2023-10-041,5321,5341,5301,5345,0001,534
2023-10-031,5381,5381,5321,5333,7001,533
2023-10-021,5351,5391,5351,5372,4001,537
2023-09-291,5421,5421,5351,5353,2001,535
2023-09-281,5471,5471,5391,5413,6001,541
2023-09-271,5491,5491,5411,5494,1001,549
2023-09-261,5401,5421,5401,5402,1001,540
2023-09-251,5401,5461,5391,5403,7001,540
2023-09-221,5421,5481,5401,5403,0001,540
2023-09-211,5411,5461,5411,5413,3001,541
2023-09-201,5551,5551,5451,5452,7001,545
2023-09-191,5501,5501,5461,5463,4001,546
2023-09-151,5481,5521,5481,5502,8001,550
2023-09-141,5461,5481,5451,5481,1001,548
2023-09-131,5471,5501,5461,5462,5001,546
2023-09-121,5521,5521,5461,5473,1001,547
2023-09-111,5471,5501,5471,5491,5001,549
2023-09-081,5481,5531,5481,5503,3001,550
2023-09-071,5481,5551,5481,5533,1001,553
2023-09-061,5521,5521,5491,5491,8001,549
2023-09-051,5501,5521,5481,5521,7001,552
2023-09-041,5521,5541,5481,5502,2001,550
2023-09-011,5461,5511,5441,5482,6001,548
2023-08-311,5501,5521,5461,5462,6001,546
2023-08-301,5441,5521,5441,5452,9001,545
2023-08-291,5431,5451,5431,5439001,543
2023-08-281,5401,5441,5401,5431,4001,543
2023-08-251,5451,5471,5411,5412,4001,541
2023-08-241,5471,5471,5431,5451,3001,545
2023-08-231,5501,5501,5411,5432,4001,543
2023-08-221,5491,5491,5411,5412,3001,541
2023-08-211,5501,5501,5401,5403,6001,540
2023-08-181,5491,5541,5491,5502,5001,550
2023-08-171,5441,5491,5441,5452,3001,545
2023-08-161,5401,5461,5401,5444,0001,544
2023-08-151,5401,5431,5381,5402,2001,540
2023-08-141,5371,5411,5371,5372,8001,537
2023-08-101,5361,5421,5351,5373,5001,537
2023-08-091,5381,5411,5361,5362,7001,536
2023-08-081,5381,5411,5351,5382,8001,538
2023-08-071,5401,5411,5311,53810,6001,538
2023-08-041,5431,5451,5431,5432,7001,543
2023-08-031,5441,5461,5431,5444,1001,544
2023-08-021,5461,5501,5461,5463,1001,546
2023-08-011,5481,5521,5461,5463,8001,546
2023-07-311,5461,5531,5461,5504,9001,550
2023-07-281,5491,5531,5441,54418,0001,544
2023-07-271,5531,5541,5501,5501,5001,550
2023-07-261,5501,5531,5461,5513,9001,551
2023-07-251,5541,5571,5501,5531,7001,553
2023-07-241,5521,5581,5511,5511,6001,551
2023-07-211,5571,5571,5511,5522,5001,552
2023-07-201,5581,5581,5501,5502,6001,550
2023-07-191,5551,5651,5401,55318,7001,553
2023-07-181,5531,5541,5511,5511,8001,551
2023-07-141,5521,5551,5521,5523,2001,552
2023-07-131,5571,5571,5501,5522,0001,552
2023-07-121,5511,5541,5501,5504,2001,550
2023-07-111,5581,5611,5511,5513,3001,551
2023-07-101,5531,5581,5521,5534,1001,553
2023-07-071,5601,5601,5521,5534,8001,553
2023-07-061,5691,5691,5601,5603,9001,560
2023-07-051,5611,5701,5611,5633,4001,563
2023-07-041,5691,5691,5621,5623,2001,562
2023-07-031,5611,5671,5611,5622,5001,562
2023-06-301,5611,5641,5601,5601,9001,560
2023-06-291,5671,5671,5611,5612,8001,561
2023-06-281,5571,5601,5571,5608001,560
2023-06-271,5551,5591,5551,5591,0001,559
2023-06-261,5521,5611,5521,5522,5001,552
2023-06-231,5561,5571,5531,5534,5001,553
2023-06-221,5541,5601,5541,5562,8001,556
2023-06-211,5581,5631,5561,5561,6001,556
2023-06-201,5641,5671,5551,5613,7001,561
2023-06-191,5601,5631,5571,5632,4001,563
2023-06-161,5571,5601,5541,5592,7001,559
2023-06-151,5611,5611,5551,5553,3001,555
2023-06-141,5501,5611,5501,5614,9001,561
2023-06-131,5541,5581,5501,5533,8001,553
2023-06-121,5531,5631,5521,5542,0001,554
2023-06-091,5511,5631,5511,5534,7001,553
2023-06-081,5701,5741,5521,5526,0001,552
2023-06-071,5741,5801,5711,5712,6001,571
2023-06-061,5751,5801,5731,5791,8001,579
2023-06-051,5751,5821,5751,5753,5001,575
2023-06-021,5641,5861,5531,5752,5001,575
2023-06-011,5461,5631,5461,5633,4001,563
2023-05-311,5831,5841,5451,54511,2001,545
2023-05-301,5601,5731,5561,5574,5001,557
2023-05-291,5551,5781,5541,5553,2001,555
2023-05-261,5851,5931,5531,55310,4001,553
2023-05-251,5851,5981,5831,5886,0001,588
2023-05-241,6001,6021,5901,5991,8001,599
2023-05-231,5911,6021,5901,6013,7001,601
2023-05-221,6041,6041,5961,5962,1001,596
2023-05-191,6001,6041,5981,6043,8001,604
2023-05-181,6051,6061,5971,6064,9001,606
2023-05-171,6051,6051,6001,6051,6001,605
2023-05-161,6021,6071,5961,6073,4001,607
2023-05-151,6091,6091,6021,6072,6001,607
2023-05-121,6001,6141,5941,6092,3001,609
2023-05-111,5961,6091,5921,6093,3001,609
2023-05-101,6051,6051,5951,6003,7001,600
2023-05-091,6001,6121,5981,6033,3001,603
2023-05-081,5961,6001,5961,5961,5001,596
2023-05-021,6101,6101,5991,5994,8001,599
2023-05-011,5921,6101,5911,6107,3001,610
2023-04-281,5801,5921,5771,5902,6001,590
2023-04-271,6091,6091,5821,58220,2001,582
2023-04-261,6101,6101,6011,6102,4001,610
2023-04-251,5941,6101,5921,6104,9001,610
2023-04-241,5921,6021,5901,6022,9001,602
2023-04-211,5971,6001,5891,5922,8001,592
2023-04-201,5991,6001,5891,5962,3001,596
2023-04-191,5981,6001,5881,5992,7001,599
2023-04-181,5951,5991,5761,5913,1001,591
2023-04-171,5901,5911,5771,5843,8001,584
2023-04-141,5931,5971,5811,5863,6001,586
2023-04-131,5811,5831,5651,5812,0001,581
2023-04-121,5681,5811,5671,5813,0001,581
2023-04-111,5621,5671,5571,5673,0001,567
2023-04-101,5581,5621,5551,5623,0001,562
2023-04-071,5671,5751,5561,5565,0001,556
2023-04-061,5821,5831,5681,5684,4001,568
2023-04-051,5961,6021,5831,5833,6001,583
2023-04-041,6001,6041,5911,5964,4001,596
2023-04-031,5841,6021,5841,6004,3001,600
2023-03-311,5881,5971,5881,5967,3001,596
2023-03-301,5911,5951,5851,58523,0001,585
2023-03-291,6171,6171,6071,60713,4001,607
2023-03-281,6171,6191,6121,6159,5001,615
2023-03-271,6131,6161,6091,6164,2001,616
2023-03-241,6091,6101,6051,6064,8001,606
2023-03-231,6061,6081,6001,6084,3001,608
2023-03-221,6081,6081,6011,6065,9001,606
2023-03-201,6041,6101,6021,60846,9001,608
2023-03-171,6101,6131,6041,6101,8001,610
2023-03-161,6001,6101,6001,6103,4001,610
2023-03-151,6011,6141,6001,6002,7001,600
2023-03-141,6091,6091,5991,6005,6001,600
2023-03-131,6201,6201,6121,6184,1001,618
2023-03-101,6181,6191,6111,6193,7001,619
2023-03-091,6081,6171,6081,6173,0001,617
2023-03-081,6021,6111,6021,6082,6001,608
2023-03-071,6091,6121,6011,6122,6001,612
2023-03-061,6101,6101,6021,6083,0001,608
2023-03-031,6021,6111,6021,6103,7001,610
2023-03-021,6031,6091,6001,6022,9001,602
2023-03-011,5931,6031,5931,6032,2001,603
2023-02-281,5971,5991,5931,5933,0001,593
2023-02-271,5971,5971,5941,5972,2001,597
2023-02-241,5931,5981,5921,5982,2001,598
2023-02-221,6001,6001,5931,5933,6001,593
2023-02-211,6001,6111,6001,6002,5001,600
2023-02-201,6031,6061,6001,6004,4001,600
2023-02-171,6111,6191,6081,6084,6001,608
2023-02-161,6211,6231,6121,6234,4001,623
2023-02-151,6141,6251,6051,6103,7001,610
2023-02-141,6051,6291,6051,6125,8001,612
2023-02-131,6111,6191,6031,6095,9001,609
2023-02-101,6021,6051,5991,6022,0001,602
2023-02-091,6051,6191,5941,6085,5001,608
2023-02-081,5961,6001,5771,5975,5001,597
2023-02-071,6001,6041,5931,5952,0001,595
2023-02-061,5671,6131,5671,5969,5001,596
2023-02-031,6151,6241,6131,6201,9001,620
2023-02-021,5981,6151,5981,6151,9001,615
2023-02-011,5921,6091,5831,6093,0001,609
2023-01-311,6041,6041,5601,5923,8001,592
2023-01-301,6001,6081,5521,55521,7001,555
2023-01-271,5951,6111,5951,6003,3001,600
2023-01-261,6131,6131,5991,6073,2001,607
2023-01-251,6081,6141,6031,6132,2001,613
2023-01-241,6041,6081,5931,6082,6001,608
2023-01-231,5611,6111,5611,6116,7001,611
2023-01-201,5471,5671,5471,5613,1001,561
2023-01-191,5441,5531,5431,5442,8001,544
2023-01-181,5421,5571,5421,5512,6001,551
2023-01-171,5381,5491,5381,5452,2001,545
2023-01-161,5381,5541,5371,5413,3001,541
2023-01-131,5631,5631,5391,5397,9001,539
2023-01-121,5601,5641,5541,5565,7001,556
2023-01-111,5651,5701,5621,5622,8001,562
2023-01-101,5711,5711,5601,5652,1001,565
2023-01-061,5681,5731,5601,5681,6001,568
2023-01-051,5671,5681,5601,5602,9001,560
2023-01-041,5561,5661,5561,5644,6001,564

分割・併合履歴 : なし