4926 (株)シーボン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,1692,1852,1622,18017,8002,180
2013-12-272,1502,1502,1262,14511,0002,145
2013-12-262,0912,1392,0912,12013,5002,120
2013-12-252,0782,0852,0752,08120,2002,081
2013-12-242,0852,1002,0772,08224,7002,082
2013-12-202,0862,0902,0802,0828,5002,082
2013-12-192,0892,0932,0782,08017,3002,080
2013-12-182,0812,0902,0762,0826,9002,082
2013-12-172,0762,0872,0762,0813,9002,081
2013-12-162,0832,0932,0762,07615,7002,076
2013-12-132,0902,0982,0802,08313,9002,083
2013-12-122,0802,0992,0802,09711,4002,097
2013-12-112,1202,1202,0882,09313,0002,093
2013-12-102,1012,1212,1012,11921,9002,119
2013-12-092,0952,1082,0942,10416,1002,104
2013-12-062,0862,0932,0822,0846,2002,084
2013-12-052,0802,0992,0772,08517,6002,085
2013-12-042,1202,1202,0912,09123,4002,091
2013-12-032,1012,1202,1012,11731,5002,117
2013-12-022,0802,1002,0802,09224,0002,092
2013-11-292,0602,0712,0582,07111,4002,071
2013-11-282,0502,0602,0472,05717,2002,057
2013-11-272,0422,0582,0402,04715,1002,047
2013-11-262,0322,0462,0282,04217,6002,042
2013-11-252,0282,0322,0242,03214,1002,032
2013-11-222,0152,0282,0152,0239,0002,023
2013-11-212,0152,0262,0132,02214,2002,022
2013-11-202,0142,0152,0062,01210,1002,012
2013-11-192,0122,0152,0072,01112,6002,011
2013-11-182,0142,0142,0052,0059,4002,005
2013-11-152,0042,0122,0022,00512,6002,005
2013-11-142,0002,0082,0002,0046,7002,004
2013-11-132,0102,0142,0002,0009,3002,000
2013-11-121,9992,0091,9992,0099,1002,009
2013-11-111,9982,0051,9962,0027,3002,002
2013-11-081,9962,0051,9961,9984,4001,998
2013-11-072,0082,0081,9981,9999,3001,999
2013-11-062,0022,0082,0002,0067,8002,006
2013-11-052,0142,0152,0022,00210,0002,002
2013-11-012,0182,0181,9992,00020,5002,000
2013-10-311,9942,0031,9921,9936,5001,993
2013-10-302,0002,0131,9931,99328,1001,993
2013-10-291,9901,9981,9901,9979,9001,997
2013-10-281,9981,9981,9891,9925,8001,992
2013-10-251,9971,9971,9861,98910,5001,989
2013-10-241,9971,9981,9861,9925,6001,992
2013-10-231,9951,9961,9851,9918,7001,991
2013-10-221,9941,9961,9891,9953,7001,995
2013-10-211,9901,9941,9851,9897,2001,989
2013-10-181,9831,9921,9821,9845,8001,984
2013-10-171,9881,9951,9831,9855,3001,985
2013-10-161,9901,9901,9831,9884,7001,988
2013-10-151,9951,9961,9891,9896,6001,989
2013-10-112,0002,0041,9801,99013,2001,990
2013-10-101,9801,9921,9791,9926,3001,992
2013-10-091,9731,9771,9661,9773,6001,977
2013-10-081,9671,9721,9641,9702,8001,970
2013-10-071,9731,9751,9651,9676,8001,967
2013-10-041,9851,9851,9641,97310,7001,973
2013-10-031,9821,9881,9791,97912,4001,979
2013-10-021,9972,0001,9851,98716,1001,987
2013-10-011,9972,0021,9961,9978,3001,997
2013-09-302,0012,0031,9981,99813,9001,998
2013-09-272,0052,0052,0002,00413,4002,004
2013-09-261,9932,0051,9922,00517,7002,005
2013-09-252,0302,0362,0222,02819,5002,028
2013-09-242,0082,0262,0082,02122,0002,021
2013-09-202,0062,0122,0052,00517,7002,005
2013-09-192,0072,0192,0032,00426,7002,004
2013-09-182,0002,0131,9962,00284,8002,002
2013-09-172,0362,0542,0362,0455,8002,045
2013-09-132,0312,0562,0312,0526,0002,052
2013-09-122,0622,0622,0332,0406,8002,040
2013-09-112,0402,0592,0402,0452,5002,045
2013-09-102,0352,0442,0302,0449,6002,044
2013-09-092,0702,0702,0352,0352,7002,035
2013-09-062,0452,0452,0262,0299002,029
2013-09-052,0302,0832,0152,0457,9002,045
2013-09-042,0392,0392,0202,0351,4002,035
2013-09-032,0022,0402,0002,0405,8002,040
2013-09-022,0312,0312,0002,0038,6002,003
2013-08-302,0772,0872,0652,0672,5002,067
2013-08-292,0892,0892,0762,0771,5002,077
2013-08-282,0772,0892,0712,0893,4002,089
2013-08-272,0852,0852,0712,0799002,079
2013-08-262,0822,0842,0702,0711,3002,071
2013-08-232,0682,0872,0402,0851,7002,085
2013-08-222,0662,0872,0602,0682,9002,068
2013-08-212,0882,0882,0632,0732,3002,073
2013-08-202,0762,0902,0702,0703,0002,070
2013-08-192,0722,0902,0722,0765002,076
2013-08-162,0772,0942,0632,0741,8002,074
2013-08-152,0932,0942,0632,0772,3002,077
2013-08-142,0902,0902,0702,0702,9002,070
2013-08-132,0852,0952,0652,0902,5002,090
2013-08-122,0892,0892,0602,0773,2002,077
2013-08-092,0942,0942,0712,0802,3002,080
2013-08-082,0942,0952,0602,0955,2002,095
2013-08-072,0952,0992,0802,0841,9002,084
2013-08-062,0752,0982,0652,0984,7002,098
2013-08-052,0702,0842,0702,0768002,076
2013-08-022,0612,0802,0612,0801,2002,080
2013-08-012,0682,0702,0402,0602,1002,060
2013-07-312,0502,0702,0402,0701,3002,070
2013-07-302,0112,0502,0112,0502,3002,050
2013-07-292,0702,0702,0372,0372,9002,037
2013-07-262,1002,1002,0722,0733,3002,073
2013-07-252,1162,1162,1002,1001,6002,100
2013-07-242,1192,1202,1002,1152,0002,115
2013-07-232,1102,1152,1002,1002,4002,100
2013-07-222,1002,1002,0962,1003,8002,100
2013-07-192,0822,0942,0822,0872,8002,087
2013-07-182,0812,0992,0812,0942,3002,094
2013-07-172,0902,0952,0842,0951,8002,095
2013-07-162,0982,1002,0842,0853,4002,085
2013-07-122,0802,0872,0732,0732,8002,073
2013-07-112,0872,0872,0722,0791,6002,079
2013-07-102,0902,0972,0722,0832,6002,083
2013-07-092,0702,0852,0702,0772,6002,077
2013-07-082,0662,0802,0622,0624,9002,062
2013-07-052,0572,0592,0552,0594,2002,059
2013-07-042,0532,0572,0502,0572,9002,057
2013-07-032,0492,0522,0402,0522,8002,052
2013-07-022,0462,0752,0462,0465,7002,046
2013-07-012,0452,0452,0152,0383,8002,038
2013-06-281,9942,0011,9821,9894,5001,989
2013-06-271,9711,9801,9611,9804,2001,980
2013-06-261,9851,9851,9641,9682,8001,968
2013-06-251,9801,9851,9601,9641,9001,964
2013-06-241,9741,9771,9681,9711,1001,971
2013-06-211,9691,9691,9401,9494,7001,949
2013-06-201,9791,9791,9511,9601,2001,960
2013-06-191,9601,9751,9531,9653,2001,965
2013-06-181,9621,9771,9601,9621,9001,962
2013-06-171,9471,9651,9461,9491,2001,949
2013-06-141,9701,9901,9351,9415,1001,941
2013-06-131,9381,9601,9381,9384,9001,938
2013-06-121,9941,9941,9401,9755,3001,975
2013-06-111,9471,9641,9461,9562,7001,956
2013-06-101,9301,9601,9101,9475,5001,947
2013-06-071,9101,9141,8501,9109,9001,910
2013-06-061,9952,0101,9501,95012,4001,950
2013-06-051,9812,0201,9811,9953,5001,995
2013-06-041,9852,0101,9801,9805,1001,980
2013-06-032,0052,0271,9861,9878,1001,987
2013-05-312,0502,0502,0052,0058,2002,005
2013-05-302,0502,0502,0192,0193,7002,019
2013-05-292,0152,0502,0152,0444,6002,044
2013-05-282,0102,0392,0102,0174,4002,017
2013-05-272,0542,0542,0122,0256,9002,025
2013-05-242,0752,0752,0502,05511,8002,055
2013-05-232,1032,1122,0802,08412,2002,084
2013-05-222,1102,1222,1012,1024,9002,102
2013-05-212,0912,1112,0912,1116,8002,111
2013-05-202,0952,1292,0902,10712,0002,107
2013-05-172,0892,1242,0612,1197,2002,119
2013-05-162,1002,1052,0362,08917,9002,089
2013-05-152,1122,1272,1012,10512,1002,105
2013-05-142,1272,1402,1232,1369,0002,136
2013-05-132,1572,1602,1272,13211,7002,132
2013-05-102,1552,1882,1402,15112,6002,151
2013-05-092,2002,2352,1112,15014,9002,150
2013-05-082,0702,4302,0472,22078,4002,220
2013-05-072,0352,0492,0302,0455,2002,045
2013-05-022,0362,0452,0302,0306,1002,030
2013-05-012,0842,0842,0322,03522,1002,035
2013-04-302,0362,0982,0342,08027,4002,080
2013-04-262,0472,0952,0372,03779,6002,037
2013-04-252,0902,1002,0542,07229,6002,072
2013-04-242,0822,0852,0712,07216,3002,072
2013-04-232,1142,1142,0762,08514,0002,085
2013-04-222,0912,1212,0702,11418,3002,114
2013-04-192,0382,0702,0372,0706,8002,070
2013-04-182,0562,0642,0382,03814,0002,038
2013-04-172,0902,0902,0602,0605,5002,060
2013-04-162,1092,1092,0842,0902,7002,090
2013-04-152,1202,1202,0862,1103,8002,110
2013-04-122,1102,1202,1102,1205,3002,120
2013-04-112,1252,1252,1052,1054,7002,105
2013-04-102,0822,1142,0822,1077,3002,107
2013-04-092,1252,1252,0802,08115,5002,081
2013-04-082,0482,1052,0482,10520,1002,105
2013-04-052,0482,0522,0302,04917,4002,049
2013-04-042,0002,0201,9602,0058,1002,005
2013-04-031,9602,0301,9602,02812,0002,028
2013-04-021,9071,9701,8781,95618,9001,956
2013-04-011,9811,9831,9401,94016,6001,940
2013-03-292,0282,0281,9701,99321,7001,993
2013-03-282,1072,1232,0292,04717,6002,047
2013-03-272,1102,1882,1022,13633,3002,136
2013-03-262,2412,2852,2312,23622,8002,236
2013-03-252,3102,3252,2302,28533,3002,285
2013-03-222,2002,3602,1992,36048,6002,360
2013-03-212,1602,1992,1592,19923,1002,199
2013-03-192,1492,1602,1402,16018,4002,160
2013-03-182,1402,1602,1352,13747,5002,137
2013-03-152,1502,1502,1182,13516,3002,135
2013-03-142,1212,1352,1052,13514,5002,135
2013-03-132,1202,1302,1032,11310,1002,113
2013-03-122,1342,1602,1022,13315,7002,133
2013-03-112,1062,1652,0982,15020,6002,150
2013-03-082,0802,1102,0682,07321,9002,073
2013-03-072,0502,0702,0402,06018,0002,060
2013-03-062,0112,0232,0102,02114,6002,021
2013-03-051,9832,0051,9761,99718,0001,997
2013-03-041,9201,9591,9201,95914,9001,959
2013-03-011,9101,9191,9071,9196,9001,919
2013-02-281,9051,9101,8951,9056,1001,905
2013-02-271,9001,9101,8961,9045,1001,904
2013-02-261,8841,9001,8831,8964,9001,896
2013-02-251,8801,8861,8801,8862,9001,886
2013-02-221,8781,8851,8781,8792,7001,879
2013-02-211,8801,8801,8771,8782,9001,878
2013-02-201,8701,8781,8651,8783,7001,878
2013-02-191,8611,8701,8611,8641,7001,864
2013-02-181,8551,8701,8551,8612,3001,861
2013-02-151,8681,8761,8551,8557,5001,855
2013-02-141,8751,8751,8681,8704,1001,870
2013-02-131,8761,8781,8711,8753,5001,875
2013-02-121,8811,8881,8801,8804,8001,880
2013-02-081,8661,8881,8641,8814,6001,881
2013-02-071,8811,8821,8721,8753,5001,875
2013-02-061,8751,8901,8701,8824,4001,882
2013-02-051,8651,8881,8631,8754,8001,875
2013-02-041,8911,8951,8631,86912,7001,869
2013-02-011,8561,8941,8501,89225,3001,892
2013-01-311,9351,9381,9331,9363,3001,936
2013-01-301,9301,9301,9221,9302,8001,930
2013-01-291,9201,9251,9181,9244,9001,924
2013-01-281,9001,9251,8961,9157,4001,915
2013-01-251,8561,8931,8561,8905,2001,890
2013-01-241,8601,8601,8431,8553,7001,855
2013-01-231,8711,8711,8501,8619,3001,861
2013-01-221,9001,9001,8661,87413,8001,874
2013-01-211,9201,9251,9011,9018,0001,901
2013-01-181,9151,9261,9111,9116,5001,911
2013-01-171,9381,9381,9121,9158,9001,915
2013-01-161,9161,9351,9151,9329,7001,932
2013-01-151,9001,9151,9001,9159,7001,915
2013-01-111,8881,8961,8861,8956,8001,895
2013-01-101,8561,8881,8561,8767,1001,876
2013-01-091,8531,8571,8421,8575,0001,857
2013-01-081,8401,8471,8371,8473,7001,847
2013-01-071,8201,8391,8201,8385,6001,838
2013-01-041,8141,8201,8141,8206,7001,820

分割・併合履歴 : なし