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
2013-12-30	2,169	2,185	2,162	2,180	17,800	2,180
2013-12-27	2,150	2,150	2,126	2,145	11,000	2,145
2013-12-26	2,091	2,139	2,091	2,120	13,500	2,120
2013-12-25	2,078	2,085	2,075	2,081	20,200	2,081
2013-12-24	2,085	2,100	2,077	2,082	24,700	2,082
2013-12-20	2,086	2,090	2,080	2,082	8,500	2,082
2013-12-19	2,089	2,093	2,078	2,080	17,300	2,080
2013-12-18	2,081	2,090	2,076	2,082	6,900	2,082
2013-12-17	2,076	2,087	2,076	2,081	3,900	2,081
2013-12-16	2,083	2,093	2,076	2,076	15,700	2,076
2013-12-13	2,090	2,098	2,080	2,083	13,900	2,083
2013-12-12	2,080	2,099	2,080	2,097	11,400	2,097
2013-12-11	2,120	2,120	2,088	2,093	13,000	2,093
2013-12-10	2,101	2,121	2,101	2,119	21,900	2,119
2013-12-09	2,095	2,108	2,094	2,104	16,100	2,104
2013-12-06	2,086	2,093	2,082	2,084	6,200	2,084
2013-12-05	2,080	2,099	2,077	2,085	17,600	2,085
2013-12-04	2,120	2,120	2,091	2,091	23,400	2,091
2013-12-03	2,101	2,120	2,101	2,117	31,500	2,117
2013-12-02	2,080	2,100	2,080	2,092	24,000	2,092
2013-11-29	2,060	2,071	2,058	2,071	11,400	2,071
2013-11-28	2,050	2,060	2,047	2,057	17,200	2,057
2013-11-27	2,042	2,058	2,040	2,047	15,100	2,047
2013-11-26	2,032	2,046	2,028	2,042	17,600	2,042
2013-11-25	2,028	2,032	2,024	2,032	14,100	2,032
2013-11-22	2,015	2,028	2,015	2,023	9,000	2,023
2013-11-21	2,015	2,026	2,013	2,022	14,200	2,022
2013-11-20	2,014	2,015	2,006	2,012	10,100	2,012
2013-11-19	2,012	2,015	2,007	2,011	12,600	2,011
2013-11-18	2,014	2,014	2,005	2,005	9,400	2,005
2013-11-15	2,004	2,012	2,002	2,005	12,600	2,005
2013-11-14	2,000	2,008	2,000	2,004	6,700	2,004
2013-11-13	2,010	2,014	2,000	2,000	9,300	2,000
2013-11-12	1,999	2,009	1,999	2,009	9,100	2,009
2013-11-11	1,998	2,005	1,996	2,002	7,300	2,002
2013-11-08	1,996	2,005	1,996	1,998	4,400	1,998
2013-11-07	2,008	2,008	1,998	1,999	9,300	1,999
2013-11-06	2,002	2,008	2,000	2,006	7,800	2,006
2013-11-05	2,014	2,015	2,002	2,002	10,000	2,002
2013-11-01	2,018	2,018	1,999	2,000	20,500	2,000
2013-10-31	1,994	2,003	1,992	1,993	6,500	1,993
2013-10-30	2,000	2,013	1,993	1,993	28,100	1,993
2013-10-29	1,990	1,998	1,990	1,997	9,900	1,997
2013-10-28	1,998	1,998	1,989	1,992	5,800	1,992
2013-10-25	1,997	1,997	1,986	1,989	10,500	1,989
2013-10-24	1,997	1,998	1,986	1,992	5,600	1,992
2013-10-23	1,995	1,996	1,985	1,991	8,700	1,991
2013-10-22	1,994	1,996	1,989	1,995	3,700	1,995
2013-10-21	1,990	1,994	1,985	1,989	7,200	1,989
2013-10-18	1,983	1,992	1,982	1,984	5,800	1,984
2013-10-17	1,988	1,995	1,983	1,985	5,300	1,985
2013-10-16	1,990	1,990	1,983	1,988	4,700	1,988
2013-10-15	1,995	1,996	1,989	1,989	6,600	1,989
2013-10-11	2,000	2,004	1,980	1,990	13,200	1,990
2013-10-10	1,980	1,992	1,979	1,992	6,300	1,992
2013-10-09	1,973	1,977	1,966	1,977	3,600	1,977
2013-10-08	1,967	1,972	1,964	1,970	2,800	1,970
2013-10-07	1,973	1,975	1,965	1,967	6,800	1,967
2013-10-04	1,985	1,985	1,964	1,973	10,700	1,973
2013-10-03	1,982	1,988	1,979	1,979	12,400	1,979
2013-10-02	1,997	2,000	1,985	1,987	16,100	1,987
2013-10-01	1,997	2,002	1,996	1,997	8,300	1,997
2013-09-30	2,001	2,003	1,998	1,998	13,900	1,998
2013-09-27	2,005	2,005	2,000	2,004	13,400	2,004
2013-09-26	1,993	2,005	1,992	2,005	17,700	2,005
2013-09-25	2,030	2,036	2,022	2,028	19,500	2,028
2013-09-24	2,008	2,026	2,008	2,021	22,000	2,021
2013-09-20	2,006	2,012	2,005	2,005	17,700	2,005
2013-09-19	2,007	2,019	2,003	2,004	26,700	2,004
2013-09-18	2,000	2,013	1,996	2,002	84,800	2,002
2013-09-17	2,036	2,054	2,036	2,045	5,800	2,045
2013-09-13	2,031	2,056	2,031	2,052	6,000	2,052
2013-09-12	2,062	2,062	2,033	2,040	6,800	2,040
2013-09-11	2,040	2,059	2,040	2,045	2,500	2,045
2013-09-10	2,035	2,044	2,030	2,044	9,600	2,044
2013-09-09	2,070	2,070	2,035	2,035	2,700	2,035
2013-09-06	2,045	2,045	2,026	2,029	900	2,029
2013-09-05	2,030	2,083	2,015	2,045	7,900	2,045
2013-09-04	2,039	2,039	2,020	2,035	1,400	2,035
2013-09-03	2,002	2,040	2,000	2,040	5,800	2,040
2013-09-02	2,031	2,031	2,000	2,003	8,600	2,003
2013-08-30	2,077	2,087	2,065	2,067	2,500	2,067
2013-08-29	2,089	2,089	2,076	2,077	1,500	2,077
2013-08-28	2,077	2,089	2,071	2,089	3,400	2,089
2013-08-27	2,085	2,085	2,071	2,079	900	2,079
2013-08-26	2,082	2,084	2,070	2,071	1,300	2,071
2013-08-23	2,068	2,087	2,040	2,085	1,700	2,085
2013-08-22	2,066	2,087	2,060	2,068	2,900	2,068
2013-08-21	2,088	2,088	2,063	2,073	2,300	2,073
2013-08-20	2,076	2,090	2,070	2,070	3,000	2,070
2013-08-19	2,072	2,090	2,072	2,076	500	2,076
2013-08-16	2,077	2,094	2,063	2,074	1,800	2,074
2013-08-15	2,093	2,094	2,063	2,077	2,300	2,077
2013-08-14	2,090	2,090	2,070	2,070	2,900	2,070
2013-08-13	2,085	2,095	2,065	2,090	2,500	2,090
2013-08-12	2,089	2,089	2,060	2,077	3,200	2,077
2013-08-09	2,094	2,094	2,071	2,080	2,300	2,080
2013-08-08	2,094	2,095	2,060	2,095	5,200	2,095
2013-08-07	2,095	2,099	2,080	2,084	1,900	2,084
2013-08-06	2,075	2,098	2,065	2,098	4,700	2,098
2013-08-05	2,070	2,084	2,070	2,076	800	2,076
2013-08-02	2,061	2,080	2,061	2,080	1,200	2,080
2013-08-01	2,068	2,070	2,040	2,060	2,100	2,060
2013-07-31	2,050	2,070	2,040	2,070	1,300	2,070
2013-07-30	2,011	2,050	2,011	2,050	2,300	2,050
2013-07-29	2,070	2,070	2,037	2,037	2,900	2,037
2013-07-26	2,100	2,100	2,072	2,073	3,300	2,073
2013-07-25	2,116	2,116	2,100	2,100	1,600	2,100
2013-07-24	2,119	2,120	2,100	2,115	2,000	2,115
2013-07-23	2,110	2,115	2,100	2,100	2,400	2,100
2013-07-22	2,100	2,100	2,096	2,100	3,800	2,100
2013-07-19	2,082	2,094	2,082	2,087	2,800	2,087
2013-07-18	2,081	2,099	2,081	2,094	2,300	2,094
2013-07-17	2,090	2,095	2,084	2,095	1,800	2,095
2013-07-16	2,098	2,100	2,084	2,085	3,400	2,085
2013-07-12	2,080	2,087	2,073	2,073	2,800	2,073
2013-07-11	2,087	2,087	2,072	2,079	1,600	2,079
2013-07-10	2,090	2,097	2,072	2,083	2,600	2,083
2013-07-09	2,070	2,085	2,070	2,077	2,600	2,077
2013-07-08	2,066	2,080	2,062	2,062	4,900	2,062
2013-07-05	2,057	2,059	2,055	2,059	4,200	2,059
2013-07-04	2,053	2,057	2,050	2,057	2,900	2,057
2013-07-03	2,049	2,052	2,040	2,052	2,800	2,052
2013-07-02	2,046	2,075	2,046	2,046	5,700	2,046
2013-07-01	2,045	2,045	2,015	2,038	3,800	2,038
2013-06-28	1,994	2,001	1,982	1,989	4,500	1,989
2013-06-27	1,971	1,980	1,961	1,980	4,200	1,980
2013-06-26	1,985	1,985	1,964	1,968	2,800	1,968
2013-06-25	1,980	1,985	1,960	1,964	1,900	1,964
2013-06-24	1,974	1,977	1,968	1,971	1,100	1,971
2013-06-21	1,969	1,969	1,940	1,949	4,700	1,949
2013-06-20	1,979	1,979	1,951	1,960	1,200	1,960
2013-06-19	1,960	1,975	1,953	1,965	3,200	1,965
2013-06-18	1,962	1,977	1,960	1,962	1,900	1,962
2013-06-17	1,947	1,965	1,946	1,949	1,200	1,949
2013-06-14	1,970	1,990	1,935	1,941	5,100	1,941
2013-06-13	1,938	1,960	1,938	1,938	4,900	1,938
2013-06-12	1,994	1,994	1,940	1,975	5,300	1,975
2013-06-11	1,947	1,964	1,946	1,956	2,700	1,956
2013-06-10	1,930	1,960	1,910	1,947	5,500	1,947
2013-06-07	1,910	1,914	1,850	1,910	9,900	1,910
2013-06-06	1,995	2,010	1,950	1,950	12,400	1,950
2013-06-05	1,981	2,020	1,981	1,995	3,500	1,995
2013-06-04	1,985	2,010	1,980	1,980	5,100	1,980
2013-06-03	2,005	2,027	1,986	1,987	8,100	1,987
2013-05-31	2,050	2,050	2,005	2,005	8,200	2,005
2013-05-30	2,050	2,050	2,019	2,019	3,700	2,019
2013-05-29	2,015	2,050	2,015	2,044	4,600	2,044
2013-05-28	2,010	2,039	2,010	2,017	4,400	2,017
2013-05-27	2,054	2,054	2,012	2,025	6,900	2,025
2013-05-24	2,075	2,075	2,050	2,055	11,800	2,055
2013-05-23	2,103	2,112	2,080	2,084	12,200	2,084
2013-05-22	2,110	2,122	2,101	2,102	4,900	2,102
2013-05-21	2,091	2,111	2,091	2,111	6,800	2,111
2013-05-20	2,095	2,129	2,090	2,107	12,000	2,107
2013-05-17	2,089	2,124	2,061	2,119	7,200	2,119
2013-05-16	2,100	2,105	2,036	2,089	17,900	2,089
2013-05-15	2,112	2,127	2,101	2,105	12,100	2,105
2013-05-14	2,127	2,140	2,123	2,136	9,000	2,136
2013-05-13	2,157	2,160	2,127	2,132	11,700	2,132
2013-05-10	2,155	2,188	2,140	2,151	12,600	2,151
2013-05-09	2,200	2,235	2,111	2,150	14,900	2,150
2013-05-08	2,070	2,430	2,047	2,220	78,400	2,220
2013-05-07	2,035	2,049	2,030	2,045	5,200	2,045
2013-05-02	2,036	2,045	2,030	2,030	6,100	2,030
2013-05-01	2,084	2,084	2,032	2,035	22,100	2,035
2013-04-30	2,036	2,098	2,034	2,080	27,400	2,080
2013-04-26	2,047	2,095	2,037	2,037	79,600	2,037
2013-04-25	2,090	2,100	2,054	2,072	29,600	2,072
2013-04-24	2,082	2,085	2,071	2,072	16,300	2,072
2013-04-23	2,114	2,114	2,076	2,085	14,000	2,085
2013-04-22	2,091	2,121	2,070	2,114	18,300	2,114
2013-04-19	2,038	2,070	2,037	2,070	6,800	2,070
2013-04-18	2,056	2,064	2,038	2,038	14,000	2,038
2013-04-17	2,090	2,090	2,060	2,060	5,500	2,060
2013-04-16	2,109	2,109	2,084	2,090	2,700	2,090
2013-04-15	2,120	2,120	2,086	2,110	3,800	2,110
2013-04-12	2,110	2,120	2,110	2,120	5,300	2,120
2013-04-11	2,125	2,125	2,105	2,105	4,700	2,105
2013-04-10	2,082	2,114	2,082	2,107	7,300	2,107
2013-04-09	2,125	2,125	2,080	2,081	15,500	2,081
2013-04-08	2,048	2,105	2,048	2,105	20,100	2,105
2013-04-05	2,048	2,052	2,030	2,049	17,400	2,049
2013-04-04	2,000	2,020	1,960	2,005	8,100	2,005
2013-04-03	1,960	2,030	1,960	2,028	12,000	2,028
2013-04-02	1,907	1,970	1,878	1,956	18,900	1,956
2013-04-01	1,981	1,983	1,940	1,940	16,600	1,940
2013-03-29	2,028	2,028	1,970	1,993	21,700	1,993
2013-03-28	2,107	2,123	2,029	2,047	17,600	2,047
2013-03-27	2,110	2,188	2,102	2,136	33,300	2,136
2013-03-26	2,241	2,285	2,231	2,236	22,800	2,236
2013-03-25	2,310	2,325	2,230	2,285	33,300	2,285
2013-03-22	2,200	2,360	2,199	2,360	48,600	2,360
2013-03-21	2,160	2,199	2,159	2,199	23,100	2,199
2013-03-19	2,149	2,160	2,140	2,160	18,400	2,160
2013-03-18	2,140	2,160	2,135	2,137	47,500	2,137
2013-03-15	2,150	2,150	2,118	2,135	16,300	2,135
2013-03-14	2,121	2,135	2,105	2,135	14,500	2,135
2013-03-13	2,120	2,130	2,103	2,113	10,100	2,113
2013-03-12	2,134	2,160	2,102	2,133	15,700	2,133
2013-03-11	2,106	2,165	2,098	2,150	20,600	2,150
2013-03-08	2,080	2,110	2,068	2,073	21,900	2,073
2013-03-07	2,050	2,070	2,040	2,060	18,000	2,060
2013-03-06	2,011	2,023	2,010	2,021	14,600	2,021
2013-03-05	1,983	2,005	1,976	1,997	18,000	1,997
2013-03-04	1,920	1,959	1,920	1,959	14,900	1,959
2013-03-01	1,910	1,919	1,907	1,919	6,900	1,919
2013-02-28	1,905	1,910	1,895	1,905	6,100	1,905
2013-02-27	1,900	1,910	1,896	1,904	5,100	1,904
2013-02-26	1,884	1,900	1,883	1,896	4,900	1,896
2013-02-25	1,880	1,886	1,880	1,886	2,900	1,886
2013-02-22	1,878	1,885	1,878	1,879	2,700	1,879
2013-02-21	1,880	1,880	1,877	1,878	2,900	1,878
2013-02-20	1,870	1,878	1,865	1,878	3,700	1,878
2013-02-19	1,861	1,870	1,861	1,864	1,700	1,864
2013-02-18	1,855	1,870	1,855	1,861	2,300	1,861
2013-02-15	1,868	1,876	1,855	1,855	7,500	1,855
2013-02-14	1,875	1,875	1,868	1,870	4,100	1,870
2013-02-13	1,876	1,878	1,871	1,875	3,500	1,875
2013-02-12	1,881	1,888	1,880	1,880	4,800	1,880
2013-02-08	1,866	1,888	1,864	1,881	4,600	1,881
2013-02-07	1,881	1,882	1,872	1,875	3,500	1,875
2013-02-06	1,875	1,890	1,870	1,882	4,400	1,882
2013-02-05	1,865	1,888	1,863	1,875	4,800	1,875
2013-02-04	1,891	1,895	1,863	1,869	12,700	1,869
2013-02-01	1,856	1,894	1,850	1,892	25,300	1,892
2013-01-31	1,935	1,938	1,933	1,936	3,300	1,936
2013-01-30	1,930	1,930	1,922	1,930	2,800	1,930
2013-01-29	1,920	1,925	1,918	1,924	4,900	1,924
2013-01-28	1,900	1,925	1,896	1,915	7,400	1,915
2013-01-25	1,856	1,893	1,856	1,890	5,200	1,890
2013-01-24	1,860	1,860	1,843	1,855	3,700	1,855
2013-01-23	1,871	1,871	1,850	1,861	9,300	1,861
2013-01-22	1,900	1,900	1,866	1,874	13,800	1,874
2013-01-21	1,920	1,925	1,901	1,901	8,000	1,901
2013-01-18	1,915	1,926	1,911	1,911	6,500	1,911
2013-01-17	1,938	1,938	1,912	1,915	8,900	1,915
2013-01-16	1,916	1,935	1,915	1,932	9,700	1,932
2013-01-15	1,900	1,915	1,900	1,915	9,700	1,915
2013-01-11	1,888	1,896	1,886	1,895	6,800	1,895
2013-01-10	1,856	1,888	1,856	1,876	7,100	1,876
2013-01-09	1,853	1,857	1,842	1,857	5,000	1,857
2013-01-08	1,840	1,847	1,837	1,847	3,700	1,847
2013-01-07	1,820	1,839	1,820	1,838	5,600	1,838
2013-01-04	1,814	1,820	1,814	1,820	6,700	1,820

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4926 (株)シーボン の時系列データ [2013年度]

4926 (株)シーボンの時系列データ [2013年度]