4926 (株)シーボン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,6531,6531,6371,6483,1001,648
2022-11-241,6351,6521,6351,6496,5001,649
2022-11-221,5961,6291,5961,6298,0001,629
2022-11-211,5901,5951,5851,5884,0001,588
2022-11-181,5861,5881,5821,5822,4001,582
2022-11-171,5771,5851,5761,5851,9001,585
2022-11-161,5701,5741,5661,5716,5001,571
2022-11-151,5711,5741,5691,5696,9001,569
2022-11-141,5811,5811,5711,5716,7001,571
2022-11-111,5861,5871,5801,5844,6001,584
2022-11-101,5851,5871,5801,5814,4001,581
2022-11-091,5841,5871,5801,5834,8001,583
2022-11-081,5951,5971,5821,5867,0001,586
2022-11-071,6011,6011,5901,5906,5001,590
2022-11-041,6031,6071,5981,5987,5001,598
2022-11-021,6151,6161,6011,6037,3001,603
2022-11-011,6151,6271,6131,6143,4001,614
2022-10-311,6261,6281,6111,6142,5001,614
2022-10-281,6261,6331,6081,60829,3001,608
2022-10-271,6351,6461,6301,6303,6001,630
2022-10-261,6441,6491,6291,6374,5001,637
2022-10-251,6471,6471,6321,6442,7001,644
2022-10-241,6481,6481,6251,6394,2001,639
2022-10-211,6431,6431,6291,6352,2001,635
2022-10-201,6351,6401,6261,6403,5001,640
2022-10-191,6261,6361,6261,6332,2001,633
2022-10-181,6211,6291,6191,6264,8001,626
2022-10-171,6251,6261,6201,6203,0001,620
2022-10-141,6251,6281,6201,6255,0001,625
2022-10-131,6201,6251,6171,6173,2001,617
2022-10-121,6331,6361,6201,6229,1001,622
2022-10-111,6501,6581,6341,6356,1001,635
2022-10-071,6481,6581,6431,6554,8001,655
2022-10-061,6351,6581,6351,6586,3001,658
2022-10-051,6551,6551,6381,6423,3001,642
2022-10-041,6401,6511,6351,6515,1001,651
2022-10-031,6421,6421,6361,6422,0001,642
2022-09-301,6461,6471,6421,6443,5001,644
2022-09-291,6441,6671,6431,6575,4001,657
2022-09-281,6561,6641,6481,6644,3001,664
2022-09-271,6561,6581,6491,6563,0001,656
2022-09-261,6501,6581,6481,6507,1001,650
2022-09-221,6551,6561,6521,6523,7001,652
2022-09-211,6601,6621,6551,6554,3001,655
2022-09-201,6621,6711,6601,6605,1001,660
2022-09-161,6731,6751,6611,6622,2001,662
2022-09-151,6631,6731,6631,6734,0001,673
2022-09-141,6601,6741,6601,6633,1001,663
2022-09-131,6621,6681,6611,6624,6001,662
2022-09-121,6651,6681,6621,6622,6001,662
2022-09-091,6641,6691,6641,6654,6001,665
2022-09-081,6651,6711,6641,6712,8001,671
2022-09-071,6721,6721,6651,6654,4001,665
2022-09-061,6751,6801,6701,6735,7001,673
2022-09-051,6791,6791,6751,6782,9001,678
2022-09-021,6771,6801,6751,6763,5001,676
2022-09-011,6781,6821,6771,6773,5001,677
2022-08-311,6901,6901,6781,6781,6001,678
2022-08-301,6791,6901,6781,6904,7001,690
2022-08-291,6781,6821,6781,6793,1001,679
2022-08-261,6831,6901,6811,6811,6001,681
2022-08-251,6821,6841,6791,6831,5001,683
2022-08-241,6791,6831,6791,6792,1001,679
2022-08-231,6801,6831,6791,6792,2001,679
2022-08-221,6821,6821,6791,6802,6001,680
2022-08-191,6821,6821,6801,6808,3001,680
2022-08-181,6821,6851,6811,6814,5001,681
2022-08-171,6811,6881,6811,6843,5001,684
2022-08-161,6861,6871,6851,6852,0001,685
2022-08-151,6851,6951,6851,6862,5001,686
2022-08-121,6891,6891,6801,6855,0001,685
2022-08-101,6831,6881,6821,6821,6001,682
2022-08-091,6851,6871,6831,6831,7001,683
2022-08-081,6911,6911,6851,6851,7001,685
2022-08-051,6861,6911,6861,6911,7001,691
2022-08-041,6921,6921,6861,6862,0001,686
2022-08-031,6901,6931,6881,6882,1001,688
2022-08-021,6901,6971,6901,6902,7001,690
2022-08-011,6971,7001,6901,6913,0001,691
2022-07-291,6881,6991,6881,6971,3001,697
2022-07-281,6911,7001,6881,6883,1001,688
2022-07-271,7001,7001,6901,6912,7001,691
2022-07-261,7041,7041,6921,6921,5001,692
2022-07-251,7001,7001,6911,6921,5001,692
2022-07-221,6991,7021,6911,7002,3001,700
2022-07-211,7001,7021,6921,6991,3001,699
2022-07-201,6911,7001,6891,6902,4001,690
2022-07-191,6831,7021,6831,6887001,688
2022-07-151,6951,6951,6831,6834,4001,683
2022-07-141,7011,7061,6951,6951,5001,695
2022-07-131,6951,6991,6931,6931,2001,693
2022-07-121,7051,7051,6951,6951,7001,695
2022-07-111,7021,7051,6941,7054,7001,705
2022-07-081,7121,7121,6981,6983,1001,698
2022-07-071,7121,7191,6921,7081,2001,708
2022-07-061,6891,6911,6891,6901,7001,690
2022-07-051,7421,7421,6831,6836,9001,683
2022-07-041,7091,7111,7001,7021,6001,702
2022-07-011,6921,7301,6921,7095,6001,709
2022-06-301,7251,7251,6971,6973,6001,697
2022-06-291,6861,7361,6861,7367,0001,736
2022-06-281,6871,7051,6871,7002,0001,700
2022-06-271,6851,6951,6851,6871,1001,687
2022-06-241,6891,6911,6851,6852,7001,685
2022-06-231,6851,6951,6851,6951,2001,695
2022-06-221,6871,7001,6851,6951,7001,695
2022-06-211,6801,6871,6801,6872,5001,687
2022-06-201,6981,6981,6801,6802,2001,680
2022-06-171,6971,6971,6811,6812,7001,681
2022-06-161,7021,7021,6851,6852,2001,685
2022-06-151,6921,6951,6821,6824,8001,682
2022-06-141,7011,7011,6901,6905,3001,690
2022-06-131,7121,7121,7001,7002,1001,700
2022-06-101,7381,7381,7111,7124,7001,712
2022-06-091,7411,7411,7301,7382,2001,738
2022-06-081,7661,7661,7321,7342,9001,734
2022-06-071,7561,7651,7481,7482,0001,748
2022-06-061,7451,7651,7451,7631,9001,763
2022-06-031,7521,7551,7521,7551,7001,755
2022-06-021,7551,7631,7551,7607001,760
2022-06-011,7391,7641,7391,7631,2001,763
2022-05-311,7281,7521,7281,7512,5001,751
2022-05-301,7281,7691,7101,7697,6001,769
2022-05-271,7321,7321,7081,7172,2001,717
2022-05-261,7091,7341,7091,7261,7001,726
2022-05-251,7011,7341,7011,7292,2001,729
2022-05-241,7251,7361,7251,7361,1001,736
2022-05-231,7081,7461,7081,7464,3001,746
2022-05-201,7261,7351,7141,7322,5001,732
2022-05-191,7051,7151,7051,7155001,715
2022-05-181,7351,7351,7351,7355001,735
2022-05-171,7181,7351,7181,7352,1001,735
2022-05-161,7071,7091,7071,7081,0001,708
2022-05-131,7001,7071,6851,7072,6001,707
2022-05-121,6951,6981,6901,6901,6001,690
2022-05-111,7011,7051,6951,6952,0001,695
2022-05-101,7011,7051,7001,7003,1001,700
2022-05-091,7091,7211,7011,7012,1001,701
2022-05-061,7231,7251,7091,7093,0001,709
2022-05-021,7231,7231,7031,7101,8001,710
2022-04-281,7021,7131,7021,7131,1001,713
2022-04-271,6991,7201,6981,7205,6001,720
2022-04-261,6991,6991,6981,6997001,699
2022-04-251,7061,7061,6981,6992,8001,699
2022-04-221,7071,7201,7001,7061,9001,706
2022-04-211,7031,7141,7031,7142,0001,714
2022-04-201,7131,7131,7041,7101,6001,710
2022-04-191,7181,7181,7081,7087001,708
2022-04-181,7161,7161,7071,7071,1001,707
2022-04-151,7201,7201,7101,7101,0001,710
2022-04-141,7281,7281,7281,7283001,728
2022-04-131,6971,7101,6971,7062,6001,706
2022-04-121,6991,7071,6981,6991,2001,699
2022-04-111,7051,7081,6991,6992,6001,699
2022-04-081,7081,7091,7021,7094,1001,709
2022-04-071,7151,7221,7051,7082,0001,708
2022-04-061,7431,7431,7161,7174,2001,717
2022-04-051,7481,7611,7411,7443,5001,744
2022-04-041,7281,7411,7281,7411,9001,741
2022-04-011,7201,7391,7181,7304,7001,730
2022-03-311,7461,7461,7281,7284,4001,728
2022-03-301,8161,8161,7461,74620,2001,746
2022-03-291,8341,8351,8171,8359,8001,835
2022-03-281,8441,8441,8201,8376,9001,837
2022-03-251,8171,8301,8121,8305,2001,830
2022-03-241,7971,8171,7911,8174,3001,817
2022-03-231,7911,8021,7861,7975,4001,797
2022-03-221,7871,7971,7851,7916,9001,791
2022-03-181,7701,7841,7701,78426,0001,784
2022-03-171,7701,7791,7701,7793,2001,779
2022-03-161,7591,7791,7591,7632,0001,763
2022-03-151,7411,7751,7411,7614,1001,761
2022-03-141,7581,7761,7551,7761,6001,776
2022-03-111,7831,7831,7581,7585,4001,758
2022-03-101,7601,7781,7591,7784,8001,778
2022-03-091,7721,7751,7511,7584,1001,758
2022-03-081,7601,7931,7551,7724,2001,772
2022-03-071,8051,8051,7721,7724,4001,772
2022-03-041,8061,8061,7651,76516,7001,765
2022-03-031,8061,8061,7831,8012,3001,801
2022-03-021,7821,8001,7811,7812,3001,781
2022-03-011,8401,8411,7851,7856,9001,785
2022-02-281,8391,8431,8281,8288,2001,828
2022-02-251,8341,8441,8141,84422,0001,844
2022-02-241,8061,8091,7961,8033,4001,803
2022-02-221,8201,8201,8061,8062,3001,806
2022-02-211,8331,8331,8141,8285,5001,828
2022-02-181,8321,8351,8141,8337,1001,833
2022-02-171,8201,8311,8141,8313,6001,831
2022-02-161,8141,8161,7871,8142,7001,814
2022-02-151,8111,8171,8111,8141,7001,814
2022-02-141,7501,8151,7501,8119,2001,811
2022-02-101,8121,8221,8121,8226,7001,822
2022-02-091,8081,8131,8061,8121,3001,812
2022-02-081,8001,8331,8001,8192,6001,819
2022-02-071,8301,8301,8041,8044,0001,804
2022-02-041,8221,8221,7941,8153,9001,815
2022-02-031,8591,8591,7851,82317,7001,823
2022-02-021,7451,7891,7451,7798,5001,779
2022-02-011,7431,7451,7301,7452,1001,745
2022-01-311,6961,7171,6961,7172,4001,717
2022-01-281,7011,7111,6951,7113,8001,711
2022-01-271,7151,7151,7001,7004,0001,700
2022-01-261,7151,7151,7131,7157001,715
2022-01-251,7461,7461,7051,7153,0001,715
2022-01-241,7111,7161,7091,7161,1001,716
2022-01-211,7051,7271,7051,7112,4001,711
2022-01-201,7031,7161,7031,7051,3001,705
2022-01-191,7291,7291,7031,7033,3001,703
2022-01-181,7321,7381,7291,7291,1001,729
2022-01-171,7341,7391,7331,7341,6001,734
2022-01-141,7321,7491,7301,7345,1001,734
2022-01-131,7341,7341,7141,7311,2001,731
2022-01-121,7171,7351,7171,7343,2001,734
2022-01-111,7211,7391,7161,7171,9001,717
2022-01-071,7321,7351,7211,7216,4001,721
2022-01-061,7531,7681,7321,7324,1001,732
2022-01-051,7381,7551,7381,7532,2001,753
2022-01-041,7411,7441,7271,7404,7001,740

分割・併合履歴 : なし