4926 (株)シーボンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,510	2,544	2,478	2,480	11,200	2,480
2014-12-29	2,500	2,520	2,492	2,513	8,500	2,513
2014-12-26	2,488	2,499	2,483	2,495	5,900	2,495
2014-12-25	2,472	2,498	2,472	2,483	10,700	2,483
2014-12-24	2,460	2,470	2,443	2,470	10,800	2,470
2014-12-22	2,410	2,449	2,410	2,449	9,300	2,449
2014-12-19	2,385	2,400	2,370	2,400	5,400	2,400
2014-12-18	2,390	2,390	2,365	2,384	2,900	2,384
2014-12-17	2,365	2,389	2,365	2,376	2,300	2,376
2014-12-16	2,380	2,399	2,365	2,365	6,500	2,365
2014-12-15	2,390	2,394	2,380	2,382	1,400	2,382
2014-12-12	2,371	2,400	2,371	2,376	4,400	2,376
2014-12-11	2,375	2,399	2,367	2,383	3,300	2,383
2014-12-10	2,380	2,400	2,375	2,375	6,200	2,375
2014-12-09	2,399	2,400	2,385	2,391	5,600	2,391
2014-12-08	2,390	2,399	2,390	2,399	4,900	2,399
2014-12-05	2,377	2,390	2,377	2,389	1,700	2,389
2014-12-04	2,390	2,398	2,367	2,390	4,700	2,390
2014-12-03	2,398	2,400	2,380	2,398	6,400	2,398
2014-12-02	2,367	2,384	2,360	2,383	7,400	2,383
2014-12-01	2,345	2,364	2,345	2,362	6,400	2,362
2014-11-28	2,344	2,345	2,338	2,343	2,700	2,343
2014-11-27	2,337	2,344	2,334	2,338	1,800	2,338
2014-11-26	2,335	2,340	2,335	2,336	2,400	2,336
2014-11-25	2,332	2,347	2,330	2,339	8,300	2,339
2014-11-21	2,335	2,335	2,323	2,331	2,800	2,331
2014-11-20	2,334	2,334	2,320	2,323	2,800	2,323
2014-11-19	2,328	2,334	2,318	2,323	2,000	2,323
2014-11-18	2,310	2,327	2,310	2,327	4,900	2,327
2014-11-17	2,335	2,335	2,314	2,327	2,300	2,327
2014-11-14	2,333	2,335	2,313	2,335	4,900	2,335
2014-11-13	2,309	2,325	2,309	2,320	2,200	2,320
2014-11-12	2,310	2,328	2,310	2,316	5,700	2,316
2014-11-11	2,323	2,324	2,318	2,324	2,800	2,324
2014-11-10	2,315	2,330	2,310	2,322	5,000	2,322
2014-11-07	2,330	2,330	2,315	2,323	4,400	2,323
2014-11-06	2,328	2,330	2,323	2,327	4,900	2,327
2014-11-05	2,324	2,331	2,320	2,328	3,900	2,328
2014-11-04	2,328	2,337	2,325	2,331	7,300	2,331
2014-10-31	2,350	2,350	2,307	2,325	5,800	2,325
2014-10-30	2,300	2,350	2,291	2,350	20,900	2,350
2014-10-29	2,308	2,324	2,301	2,314	2,700	2,314
2014-10-28	2,311	2,311	2,302	2,308	1,300	2,308
2014-10-27	2,327	2,327	2,300	2,311	3,200	2,311
2014-10-24	2,314	2,325	2,303	2,303	2,400	2,303
2014-10-23	2,298	2,335	2,284	2,314	3,600	2,314
2014-10-22	2,325	2,325	2,298	2,298	1,300	2,298
2014-10-21	2,270	2,297	2,250	2,281	5,900	2,281
2014-10-20	2,251	2,282	2,251	2,278	4,000	2,278
2014-10-17	2,271	2,280	2,250	2,250	6,800	2,250
2014-10-16	2,283	2,284	2,270	2,271	4,900	2,271
2014-10-15	2,282	2,295	2,282	2,283	2,300	2,283
2014-10-14	2,300	2,306	2,282	2,282	6,700	2,282
2014-10-10	2,301	2,330	2,300	2,310	5,500	2,310
2014-10-09	2,333	2,333	2,308	2,311	2,700	2,311
2014-10-08	2,313	2,330	2,309	2,312	6,200	2,312
2014-10-07	2,339	2,339	2,320	2,320	2,800	2,320
2014-10-06	2,312	2,335	2,306	2,328	1,800	2,328
2014-10-03	2,310	2,310	2,300	2,309	3,000	2,309
2014-10-02	2,330	2,330	2,310	2,316	4,200	2,316
2014-10-01	2,337	2,337	2,322	2,330	1,800	2,330
2014-09-30	2,340	2,340	2,330	2,337	2,600	2,337
2014-09-29	2,337	2,340	2,336	2,340	2,500	2,340
2014-09-26	2,310	2,345	2,302	2,336	6,700	2,336
2014-09-25	2,371	2,380	2,370	2,380	6,100	2,380
2014-09-24	2,362	2,372	2,362	2,372	7,100	2,372
2014-09-22	2,368	2,368	2,360	2,367	4,000	2,367
2014-09-19	2,354	2,366	2,354	2,363	5,000	2,363
2014-09-18	2,345	2,360	2,344	2,354	3,000	2,354
2014-09-17	2,350	2,358	2,345	2,354	4,100	2,354
2014-09-16	2,350	2,359	2,350	2,350	2,700	2,350
2014-09-12	2,353	2,360	2,350	2,350	3,900	2,350
2014-09-11	2,355	2,359	2,350	2,353	3,900	2,353
2014-09-10	2,352	2,354	2,347	2,347	2,400	2,347
2014-09-09	2,355	2,355	2,341	2,342	1,200	2,342
2014-09-08	2,350	2,355	2,334	2,346	2,900	2,346
2014-09-05	2,342	2,350	2,335	2,350	3,900	2,350
2014-09-04	2,332	2,345	2,330	2,341	3,700	2,341
2014-09-03	2,330	2,344	2,329	2,337	5,100	2,337
2014-09-02	2,338	2,338	2,328	2,336	2,200	2,336
2014-09-01	2,324	2,335	2,321	2,330	6,100	2,330
2014-08-29	2,319	2,335	2,315	2,324	2,800	2,324
2014-08-28	2,315	2,320	2,313	2,318	1,900	2,318
2014-08-27	2,313	2,325	2,313	2,313	1,100	2,313
2014-08-26	2,335	2,335	2,313	2,313	2,000	2,313
2014-08-25	2,302	2,335	2,302	2,323	5,300	2,323
2014-08-22	2,300	2,329	2,300	2,316	5,000	2,316
2014-08-21	2,300	2,306	2,298	2,305	4,300	2,305
2014-08-20	2,298	2,302	2,291	2,300	3,400	2,300
2014-08-19	2,299	2,300	2,285	2,298	2,600	2,298
2014-08-18	2,280	2,297	2,280	2,297	2,400	2,297
2014-08-15	2,280	2,291	2,280	2,290	800	2,290
2014-08-14	2,280	2,290	2,280	2,288	2,700	2,288
2014-08-13	2,280	2,290	2,280	2,281	1,000	2,281
2014-08-12	2,294	2,294	2,279	2,279	1,100	2,279
2014-08-11	2,296	2,296	2,255	2,280	1,800	2,280
2014-08-08	2,267	2,267	2,255	2,255	2,700	2,255
2014-08-07	2,285	2,285	2,266	2,268	3,500	2,268
2014-08-06	2,277	2,302	2,273	2,274	4,900	2,274
2014-08-05	2,280	2,294	2,276	2,277	3,900	2,277
2014-08-04	2,282	2,282	2,278	2,278	4,400	2,278
2014-08-01	2,287	2,290	2,280	2,281	6,400	2,281
2014-07-31	2,300	2,305	2,295	2,295	2,500	2,295
2014-07-30	2,295	2,300	2,290	2,300	3,600	2,300
2014-07-29	2,293	2,297	2,291	2,295	2,000	2,295
2014-07-28	2,300	2,300	2,290	2,295	2,100	2,295
2014-07-25	2,288	2,292	2,282	2,292	2,600	2,292
2014-07-24	2,290	2,299	2,287	2,288	4,400	2,288
2014-07-23	2,295	2,295	2,286	2,290	2,500	2,290
2014-07-22	2,293	2,293	2,281	2,287	3,000	2,287
2014-07-18	2,291	2,293	2,287	2,287	3,700	2,287
2014-07-17	2,290	2,295	2,290	2,291	1,800	2,291
2014-07-16	2,292	2,299	2,292	2,293	2,400	2,293
2014-07-15	2,292	2,294	2,287	2,291	3,000	2,291
2014-07-14	2,296	2,300	2,293	2,294	2,300	2,294
2014-07-11	2,299	2,299	2,289	2,295	4,600	2,295
2014-07-10	2,330	2,330	2,288	2,290	3,800	2,290
2014-07-09	2,324	2,324	2,290	2,305	6,000	2,305
2014-07-08	2,299	2,309	2,290	2,302	3,600	2,302
2014-07-07	2,301	2,309	2,292	2,297	4,600	2,297
2014-07-04	2,310	2,310	2,300	2,301	5,200	2,301
2014-07-03	2,300	2,308	2,292	2,301	5,800	2,301
2014-07-02	2,298	2,300	2,291	2,300	5,200	2,300
2014-07-01	2,295	2,300	2,287	2,299	3,800	2,299
2014-06-30	2,300	2,300	2,278	2,287	5,300	2,287
2014-06-27	2,298	2,298	2,260	2,279	3,000	2,279
2014-06-26	2,280	2,299	2,276	2,281	2,100	2,281
2014-06-25	2,319	2,319	2,271	2,280	5,400	2,280
2014-06-24	2,250	2,288	2,246	2,269	3,400	2,269
2014-06-23	2,251	2,257	2,243	2,243	4,500	2,243
2014-06-20	2,255	2,255	2,243	2,252	2,700	2,252
2014-06-19	2,250	2,254	2,243	2,254	4,200	2,254
2014-06-18	2,243	2,250	2,243	2,245	1,500	2,245
2014-06-17	2,249	2,249	2,243	2,243	2,400	2,243
2014-06-16	2,249	2,249	2,241	2,243	3,100	2,243
2014-06-13	2,243	2,249	2,234	2,249	5,200	2,249
2014-06-12	2,230	2,241	2,228	2,241	1,800	2,241
2014-06-11	2,237	2,237	2,230	2,232	3,000	2,232
2014-06-10	2,235	2,240	2,230	2,237	3,300	2,237
2014-06-09	2,240	2,240	2,230	2,238	7,700	2,238
2014-06-06	2,239	2,239	2,231	2,234	2,400	2,234
2014-06-05	2,230	2,241	2,230	2,239	3,300	2,239
2014-06-04	2,235	2,235	2,221	2,234	1,500	2,234
2014-06-03	2,250	2,250	2,210	2,230	5,300	2,230
2014-06-02	2,247	2,247	2,221	2,234	1,900	2,234
2014-05-30	2,230	2,245	2,226	2,234	4,200	2,234
2014-05-29	2,204	2,226	2,204	2,215	3,500	2,215
2014-05-28	2,198	2,198	2,183	2,198	8,600	2,198
2014-05-27	2,178	2,200	2,170	2,188	5,300	2,188
2014-05-26	2,151	2,160	2,151	2,159	4,300	2,159
2014-05-23	2,144	2,156	2,144	2,153	2,600	2,153
2014-05-22	2,140	2,158	2,139	2,149	4,000	2,149
2014-05-21	2,150	2,150	2,139	2,139	3,200	2,139
2014-05-20	2,160	2,160	2,140	2,145	1,800	2,145
2014-05-19	2,168	2,168	2,141	2,141	3,600	2,141
2014-05-16	2,147	2,156	2,141	2,141	2,700	2,141
2014-05-15	2,145	2,170	2,145	2,147	3,600	2,147
2014-05-14	2,150	2,153	2,145	2,149	4,100	2,149
2014-05-13	2,167	2,168	2,147	2,148	6,300	2,148
2014-05-12	2,170	2,180	2,137	2,138	13,500	2,138
2014-05-09	2,170	2,187	2,170	2,187	1,900	2,187
2014-05-08	2,190	2,190	2,170	2,170	3,100	2,170
2014-05-07	2,185	2,186	2,171	2,171	4,500	2,171
2014-05-02	2,180	2,194	2,180	2,182	2,500	2,182
2014-05-01	2,182	2,189	2,179	2,182	4,900	2,182
2014-04-30	2,200	2,200	2,181	2,186	4,000	2,186
2014-04-28	2,208	2,208	2,180	2,185	3,800	2,185
2014-04-25	2,180	2,187	2,178	2,178	4,000	2,178
2014-04-24	2,181	2,187	2,179	2,180	4,400	2,180
2014-04-23	2,200	2,200	2,180	2,181	2,500	2,181
2014-04-22	2,181	2,212	2,178	2,179	4,500	2,179
2014-04-21	2,233	2,233	2,181	2,184	2,900	2,184
2014-04-18	2,200	2,200	2,173	2,189	2,400	2,189
2014-04-17	2,200	2,200	2,170	2,173	4,200	2,173
2014-04-16	2,200	2,200	2,165	2,182	4,200	2,182
2014-04-15	2,180	2,200	2,159	2,166	2,900	2,166
2014-04-14	2,173	2,223	2,173	2,174	4,100	2,174
2014-04-11	2,192	2,197	2,150	2,171	11,800	2,171
2014-04-10	2,192	2,209	2,192	2,192	6,100	2,192
2014-04-09	2,220	2,223	2,184	2,184	9,800	2,184
2014-04-08	2,240	2,243	2,220	2,220	10,800	2,220
2014-04-07	2,251	2,253	2,241	2,241	5,100	2,241
2014-04-04	2,257	2,260	2,250	2,258	5,400	2,258
2014-04-03	2,245	2,270	2,245	2,261	9,600	2,261
2014-04-02	2,265	2,273	2,250	2,252	8,600	2,252
2014-04-01	2,284	2,284	2,260	2,265	7,400	2,265
2014-03-31	2,289	2,289	2,261	2,284	9,600	2,284
2014-03-28	2,288	2,310	2,275	2,290	10,300	2,290
2014-03-27	2,230	2,305	2,229	2,288	25,000	2,288
2014-03-26	2,360	2,375	2,360	2,375	21,800	2,375
2014-03-25	2,363	2,370	2,358	2,370	13,900	2,370
2014-03-24	2,355	2,368	2,353	2,360	16,400	2,360
2014-03-20	2,356	2,364	2,351	2,351	6,700	2,351
2014-03-19	2,355	2,375	2,355	2,364	10,800	2,364
2014-03-18	2,350	2,375	2,350	2,351	9,900	2,351
2014-03-17	2,386	2,386	2,350	2,350	8,200	2,350
2014-03-14	2,374	2,376	2,350	2,356	14,500	2,356
2014-03-13	2,380	2,384	2,368	2,380	7,300	2,380
2014-03-12	2,386	2,386	2,370	2,374	7,000	2,374
2014-03-11	2,380	2,390	2,378	2,383	5,500	2,383
2014-03-10	2,385	2,390	2,375	2,379	9,900	2,379
2014-03-07	2,389	2,390	2,382	2,386	5,600	2,386
2014-03-06	2,387	2,391	2,375	2,390	7,900	2,390
2014-03-05	2,399	2,399	2,387	2,388	7,300	2,388
2014-03-04	2,380	2,398	2,375	2,387	6,800	2,387
2014-03-03	2,398	2,398	2,366	2,393	7,400	2,393
2014-02-28	2,400	2,400	2,391	2,395	5,700	2,395
2014-02-27	2,380	2,399	2,378	2,386	10,700	2,386
2014-02-26	2,349	2,377	2,341	2,369	12,500	2,369
2014-02-25	2,345	2,353	2,339	2,344	10,600	2,344
2014-02-24	2,348	2,349	2,340	2,342	7,100	2,342
2014-02-21	2,345	2,350	2,337	2,340	6,900	2,340
2014-02-20	2,347	2,347	2,335	2,345	6,600	2,345
2014-02-19	2,345	2,348	2,332	2,347	3,900	2,347
2014-02-18	2,339	2,351	2,331	2,345	7,200	2,345
2014-02-17	2,344	2,347	2,325	2,347	3,400	2,347
2014-02-14	2,350	2,350	2,300	2,344	9,500	2,344
2014-02-13	2,358	2,360	2,340	2,340	8,500	2,340
2014-02-12	2,347	2,360	2,342	2,349	9,800	2,349
2014-02-10	2,340	2,369	2,321	2,345	14,000	2,345
2014-02-07	2,284	2,300	2,281	2,299	5,700	2,299
2014-02-06	2,283	2,295	2,281	2,281	6,400	2,281
2014-02-05	2,263	2,289	2,230	2,279	14,200	2,279
2014-02-04	2,270	2,272	2,213	2,221	30,500	2,221
2014-02-03	2,320	2,322	2,300	2,309	13,900	2,309
2014-01-31	2,329	2,342	2,310	2,340	13,900	2,340
2014-01-30	2,310	2,322	2,305	2,314	10,000	2,314
2014-01-29	2,318	2,330	2,307	2,320	9,500	2,320
2014-01-28	2,288	2,315	2,283	2,290	13,400	2,290
2014-01-27	2,297	2,297	2,268	2,270	14,300	2,270
2014-01-24	2,301	2,313	2,300	2,301	16,100	2,301
2014-01-23	2,350	2,356	2,308	2,316	19,300	2,316
2014-01-22	2,330	2,350	2,330	2,344	13,800	2,344
2014-01-21	2,318	2,334	2,318	2,327	12,300	2,327
2014-01-20	2,298	2,320	2,293	2,309	15,700	2,309
2014-01-17	2,277	2,290	2,270	2,283	10,400	2,283
2014-01-16	2,287	2,289	2,269	2,282	23,100	2,282
2014-01-15	2,257	2,290	2,254	2,269	11,700	2,269
2014-01-14	2,243	2,258	2,240	2,245	14,400	2,245
2014-01-10	2,247	2,249	2,235	2,246	9,000	2,246
2014-01-09	2,222	2,238	2,222	2,236	7,200	2,236
2014-01-08	2,208	2,220	2,208	2,220	12,500	2,220
2014-01-07	2,209	2,215	2,200	2,208	11,300	2,208
2014-01-06	2,184	2,209	2,184	2,203	16,600	2,203

分割・併合履歴：なし

4926 (株)シーボン の時系列データ [2014年度]

4926 (株)シーボンの時系列データ [2014年度]