1. HOME >
  2. 株価時系列 >
  3. 4926 >
  4. 2012年

4926 (株)シーボン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8071,8101,8031,8054,1001,805
2012-12-271,7901,8101,7901,8006,4001,800
2012-12-261,7651,7981,7651,7934,8001,793
2012-12-251,7421,7551,7421,7517,5001,751
2012-12-211,7201,7391,7201,7376,9001,737
2012-12-201,7121,7151,7061,7112,4001,711
2012-12-191,7111,7151,7011,7054,9001,705
2012-12-181,7021,7081,7021,7083,2001,708
2012-12-171,7001,7021,7001,7012,1001,701
2012-12-141,7001,7051,6951,7002,8001,700
2012-12-131,7061,7151,7001,7005,8001,700
2012-12-121,6951,7031,6951,7032,3001,703
2012-12-111,6961,7001,6921,6923,5001,692
2012-12-101,6841,6921,6841,6911,9001,691
2012-12-071,6621,6811,6621,6803,5001,680
2012-12-061,6691,6781,6621,6782,6001,678
2012-12-051,6731,6731,6571,6572,7001,657
2012-12-041,6501,6771,6501,6682,5001,668
2012-12-031,6331,6601,6331,6503,0001,650
2012-11-301,6301,6401,6151,63011,5001,630
2012-11-291,6291,6321,6291,6292,2001,629
2012-11-281,6321,6321,6271,6271,2001,627
2012-11-271,6311,6321,6251,6321,7001,632
2012-11-261,6301,6311,6201,6256,3001,625
2012-11-221,6351,6351,6301,6301,5001,630
2012-11-211,6321,6321,6281,6302,9001,630
2012-11-201,6301,6371,6301,6322,4001,632
2012-11-191,6351,6431,6301,6303,6001,630
2012-11-161,6411,6411,6321,6326001,632
2012-11-151,6381,6411,6321,6418001,641
2012-11-141,6291,6421,6291,6407001,640
2012-11-131,6481,6481,6301,6301,7001,630
2012-11-121,6401,6471,6301,6432,4001,643
2012-11-091,6311,6321,6301,6301,5001,630
2012-11-081,6531,6531,6241,6344,2001,634
2012-11-071,6651,6691,6511,6531,1001,653
2012-11-061,6391,6711,6391,6446,0001,644
2012-11-051,6291,6381,6281,6381,5001,638
2012-11-021,6301,6341,6291,6343,1001,634
2012-11-011,6221,6281,6151,6283,4001,628
2012-10-311,6341,6351,6241,6351,4001,635
2012-10-301,6351,6351,6201,6291,4001,629
2012-10-291,6191,6351,6191,6303,4001,630
2012-10-261,6201,6221,6141,6192,2001,619
2012-10-251,6161,6211,6161,6206001,620
2012-10-241,6131,6171,6131,6166001,616
2012-10-231,6151,6151,6071,6112,3001,611
2012-10-221,6101,6201,6101,6171,7001,617
2012-10-191,6111,6131,6061,6062,4001,606
2012-10-181,6051,6111,6051,6116001,611
2012-10-171,6051,6101,6031,6092,7001,609
2012-10-161,6041,6061,6041,6066001,606
2012-10-151,6031,6061,6031,6041,0001,604
2012-10-121,6021,6071,6021,6031,5001,603
2012-10-111,6071,6071,6021,6031,4001,603
2012-10-101,6061,6061,6001,6001,7001,600
2012-10-091,6141,6151,6081,6088001,608
2012-10-051,6051,6091,6021,6061,4001,606
2012-10-041,6051,6061,6021,6051,1001,605
2012-10-031,6081,6081,5971,6034,2001,603
2012-10-021,6051,6091,6031,6061,4001,606
2012-10-011,6071,6071,6021,6029001,602
2012-09-281,6041,6071,6021,6072,6001,607
2012-09-271,6021,6041,6001,6011,4001,601
2012-09-261,6051,6051,5911,5972,9001,597
2012-09-251,6311,6371,6311,6355,3001,635
2012-09-241,6261,6301,6251,6305,9001,630
2012-09-211,6251,6261,6231,6262,3001,626
2012-09-201,6261,6261,6231,6232,3001,623
2012-09-191,6201,6261,6201,6262,6001,626
2012-09-181,6261,6261,6191,6203,2001,620
2012-09-141,6211,6261,6211,62312,5001,623
2012-09-131,6261,6261,6221,6264,6001,626
2012-09-121,6251,6261,6211,6266,4001,626
2012-09-111,6191,6261,6011,6266,3001,626
2012-09-101,6151,6201,6151,6191,5001,619
2012-09-071,6171,6261,6171,6262,4001,626
2012-09-061,6201,6201,6161,6161,5001,616
2012-09-051,6181,6261,6161,6188,2001,618
2012-09-041,6261,6261,6201,6202,4001,620
2012-09-031,6271,6271,6231,6261,6001,626
2012-08-311,6271,6301,6221,6273,7001,627
2012-08-301,6301,6391,6251,6273,6001,627
2012-08-291,6151,6381,6151,6333,3001,633
2012-08-281,6151,6211,6141,6143,6001,614
2012-08-271,6151,6201,6151,6202,0001,620
2012-08-241,6151,6191,6151,6199001,619
2012-08-231,6101,6121,6091,6129001,612
2012-08-221,6091,6101,6091,6106001,610
2012-08-211,6101,6141,6081,6081,7001,608
2012-08-201,6101,6201,6081,6101,5001,610
2012-08-171,6071,6101,6051,6109001,610
2012-08-161,6101,6191,6061,6091,2001,609
2012-08-151,6081,6081,6031,6071,2001,607
2012-08-141,5961,6151,5921,6082,4001,608
2012-08-131,5971,6001,5951,5977001,597
2012-08-101,5901,6051,5901,6001,9001,600
2012-08-091,6001,6051,5901,6051,5001,605
2012-08-081,5921,6091,5851,6092,2001,609
2012-08-071,6001,6001,5901,5911,1001,591
2012-08-061,5901,6001,5861,6001,1001,600
2012-08-031,5971,5981,5801,5823,1001,582
2012-08-021,5931,6001,5931,6002001,600
2012-08-011,5891,5931,5881,5936001,593
2012-07-311,5891,5991,5881,5901,3001,590
2012-07-301,6001,6001,5951,5961,0001,596
2012-07-271,5851,6001,5851,5978001,597
2012-07-261,5901,5901,5811,5841,0001,584
2012-07-251,5911,5911,5831,5831,2001,583
2012-07-241,6011,6011,5851,6004,2001,600
2012-07-231,6131,6131,6011,6012,5001,601
2012-07-201,6151,6241,6061,6151,0001,615
2012-07-191,6131,6241,6101,6242,3001,624
2012-07-181,6151,6151,6121,6157001,615
2012-07-171,6241,6241,6141,6207001,620
2012-07-131,6081,6241,6081,6241,0001,624
2012-07-121,6051,6071,6051,6071,2001,607
2012-07-111,6351,6351,6151,6208001,620
2012-07-101,6101,6381,6101,6221,7001,622
2012-07-091,6131,6501,6101,6484,6001,648
2012-07-061,6161,6211,6111,6161,0001,616
2012-07-051,6151,6191,6111,6111,4001,611
2012-07-041,6041,6191,6041,6191,7001,619
2012-07-031,6081,6151,6031,6031,9001,603
2012-07-021,6101,6101,6021,6072,6001,607
2012-06-291,6081,6201,5971,6006,4001,600
2012-06-281,5951,6091,5901,6091,1001,609
2012-06-271,5821,6001,5821,5892,0001,589
2012-06-261,5901,5901,5831,5856001,585
2012-06-251,5981,5981,5801,5901,7001,590
2012-06-221,5661,5751,5661,5751,5001,575
2012-06-211,5851,5851,5801,5807001,580
2012-06-201,5661,5971,5501,5793,2001,579
2012-06-191,5501,5891,5501,5602,5001,560
2012-06-181,5401,6001,5401,6002,8001,600
2012-06-151,5501,5501,5401,5401,1001,540
2012-06-141,5451,5501,5451,5505001,550
2012-06-131,5451,5651,5451,5509001,550
2012-06-121,5381,5401,5381,5385001,538
2012-06-111,5491,5491,5471,5498001,549
2012-06-081,5211,5461,5211,5462,3001,546
2012-06-071,5051,5201,5051,5202,3001,520
2012-06-061,5141,5301,4981,4983,4001,498
2012-06-051,5031,5121,5021,5121,8001,512
2012-06-041,5051,5101,5001,5092,5001,509
2012-06-011,5361,5501,5011,5013,7001,501
2012-05-311,5501,5501,5351,5362,0001,536
2012-05-301,5521,5551,5431,5435,0001,543
2012-05-291,5531,5551,5531,5531,6001,553
2012-05-281,5701,5731,5511,5704,0001,570
2012-05-251,5761,5811,5761,5777001,577
2012-05-241,5791,5801,5751,5808001,580
2012-05-231,5951,5951,5781,5801,0001,580
2012-05-221,5581,5991,5581,5771,7001,577
2012-05-211,5451,5651,5451,5563,7001,556
2012-05-181,5361,5541,5361,5502,7001,550
2012-05-171,5521,5701,5521,5561,1001,556
2012-05-161,5711,5851,5581,5581,8001,558
2012-05-151,6001,6001,5301,5527,7001,552
2012-05-141,6071,6071,6011,6011,7001,601
2012-05-111,6121,6121,6011,6071,7001,607
2012-05-101,6131,6141,6041,6126,0001,612
2012-05-091,6031,6131,6021,6131,6001,613
2012-05-081,6041,6131,6021,6021,4001,602
2012-05-071,6071,6071,6011,6071,9001,607
2012-05-021,6131,6161,6111,6111,1001,611
2012-05-011,6111,6351,6101,6121,4001,612
2012-04-271,6161,6161,6121,6129001,612
2012-04-261,6151,6151,6151,6154001,615
2012-04-251,6201,6291,6101,6109001,610
2012-04-241,6141,6181,6111,6181,0001,618
2012-04-231,6161,6191,6131,6181,0001,618
2012-04-201,6151,6161,6101,6161,1001,616
2012-04-191,6181,6251,6171,6181,3001,618
2012-04-181,6181,6201,6181,6202001,620
2012-04-171,6251,6251,6191,6193001,619
2012-04-161,6201,6231,6191,6205001,620
2012-04-131,6101,6201,6101,6203001,620
2012-04-121,6101,6181,6081,6081,6001,608
2012-04-111,6061,6081,6021,6081,4001,608
2012-04-101,6141,6351,6051,6074,0001,607
2012-04-091,6401,6561,6051,6141,2001,614
2012-04-061,6341,6341,6031,6051,4001,605
2012-04-051,6121,6151,5801,6053,3001,605
2012-04-041,6201,6381,6131,6321,4001,632
2012-04-031,6201,6201,6121,6205001,620
2012-04-021,6331,6331,6121,6201,5001,620
2012-03-301,6551,6551,5651,6493,8001,649
2012-03-291,6581,6581,6401,6523,7001,652
2012-03-281,6341,6851,6201,6586,7001,658
2012-03-271,7361,7651,7201,7643,0001,764

分割・併合履歴 ： なし