4926 (株)シーボンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,385	2,394	2,385	2,393	2,400	2,393
2016-12-29	2,380	2,385	2,371	2,385	5,000	2,385
2016-12-28	2,381	2,396	2,380	2,391	3,900	2,391
2016-12-27	2,377	2,382	2,365	2,380	4,400	2,380
2016-12-26	2,374	2,376	2,353	2,374	5,300	2,374
2016-12-22	2,383	2,384	2,373	2,374	3,500	2,374
2016-12-21	2,373	2,391	2,373	2,389	4,200	2,389
2016-12-20	2,364	2,382	2,363	2,379	4,700	2,379
2016-12-19	2,330	2,370	2,330	2,360	4,700	2,360
2016-12-16	2,323	2,329	2,323	2,327	2,600	2,327
2016-12-15	2,322	2,327	2,322	2,323	3,500	2,323
2016-12-14	2,320	2,329	2,317	2,322	2,300	2,322
2016-12-13	2,315	2,317	2,312	2,316	2,800	2,316
2016-12-12	2,307	2,314	2,307	2,312	3,300	2,312
2016-12-09	2,294	2,312	2,294	2,307	9,100	2,307
2016-12-08	2,297	2,297	2,277	2,294	3,800	2,294
2016-12-07	2,294	2,294	2,266	2,276	2,300	2,276
2016-12-06	2,273	2,275	2,253	2,261	3,800	2,261
2016-12-05	2,267	2,272	2,256	2,260	3,200	2,260
2016-12-02	2,252	2,274	2,252	2,267	3,600	2,267
2016-12-01	2,265	2,270	2,256	2,256	4,200	2,256
2016-11-30	2,249	2,265	2,249	2,260	4,100	2,260
2016-11-29	2,240	2,257	2,240	2,249	4,000	2,249
2016-11-28	2,212	2,241	2,212	2,239	3,800	2,239
2016-11-25	2,215	2,236	2,214	2,236	4,600	2,236
2016-11-24	2,224	2,229	2,218	2,218	2,000	2,218
2016-11-22	2,210	2,224	2,210	2,217	1,600	2,217
2016-11-21	2,210	2,231	2,210	2,218	2,500	2,218
2016-11-18	2,220	2,222	2,215	2,216	1,300	2,216
2016-11-17	2,231	2,231	2,205	2,215	2,400	2,215
2016-11-16	2,212	2,239	2,212	2,231	2,500	2,231
2016-11-15	2,206	2,224	2,196	2,216	9,000	2,216
2016-11-14	2,147	2,208	2,147	2,206	3,100	2,206
2016-11-11	2,138	2,159	2,138	2,145	3,000	2,145
2016-11-10	2,193	2,193	2,136	2,138	3,200	2,138
2016-11-09	2,200	2,200	2,107	2,108	6,800	2,108
2016-11-08	2,200	2,200	2,185	2,187	2,400	2,187
2016-11-07	2,192	2,196	2,185	2,188	1,300	2,188
2016-11-04	2,222	2,222	2,186	2,187	5,000	2,187
2016-11-02	2,201	2,229	2,200	2,200	3,000	2,200
2016-11-01	2,185	2,237	2,184	2,206	3,500	2,206
2016-10-31	2,247	2,250	2,184	2,184	4,900	2,184
2016-10-28	2,174	2,250	2,174	2,247	8,000	2,247
2016-10-27	2,160	2,175	2,160	2,174	4,200	2,174
2016-10-26	2,143	2,159	2,140	2,152	1,700	2,152
2016-10-25	2,150	2,155	2,145	2,145	2,500	2,145
2016-10-24	2,154	2,165	2,148	2,151	3,500	2,151
2016-10-21	2,154	2,159	2,154	2,154	1,200	2,154
2016-10-20	2,130	2,164	2,130	2,154	1,300	2,154
2016-10-19	2,124	2,140	2,123	2,135	1,900	2,135
2016-10-17	2,165	2,186	2,165	2,170	1,500	2,170
2016-10-13	2,161	2,176	2,161	2,167	1,400	2,167
2016-10-12	2,158	2,176	2,158	2,161	2,000	2,161
2016-10-11	2,142	2,158	2,142	2,158	2,500	2,158
2016-10-07	2,127	2,142	2,127	2,141	4,800	2,141
2016-10-06	2,113	2,131	2,113	2,126	2,100	2,126
2016-10-05	2,127	2,129	2,117	2,119	2,400	2,119
2016-10-04	2,099	2,129	2,099	2,116	1,500	2,116
2016-10-03	2,091	2,110	2,091	2,099	1,400	2,099
2016-09-30	2,071	2,105	2,071	2,087	2,100	2,087
2016-09-29	2,070	2,105	2,000	2,105	7,100	2,105
2016-09-28	2,043	2,114	2,042	2,090	4,100	2,090
2016-09-27	2,100	2,127	2,099	2,127	6,000	2,127
2016-09-26	2,125	2,125	2,105	2,119	2,600	2,119
2016-09-23	2,105	2,124	2,105	2,123	2,400	2,123
2016-09-21	2,105	2,119	2,105	2,119	3,600	2,119
2016-09-20	2,125	2,131	2,105	2,124	3,500	2,124
2016-09-16	2,121	2,124	2,111	2,124	1,500	2,124
2016-09-15	2,135	2,139	2,131	2,133	3,400	2,133
2016-09-14	2,139	2,143	2,129	2,135	1,800	2,135
2016-09-13	2,122	2,131	2,120	2,129	1,800	2,129
2016-09-12	2,115	2,139	2,114	2,116	1,100	2,116
2016-09-09	2,114	2,119	2,114	2,114	2,900	2,114
2016-09-08	2,114	2,140	2,100	2,114	1,900	2,114
2016-09-07	2,125	2,125	2,085	2,098	2,200	2,098
2016-09-06	2,098	2,101	2,087	2,088	2,100	2,088
2016-09-05	2,074	2,075	2,070	2,070	1,200	2,070
2016-09-02	2,070	2,070	2,059	2,061	700	2,061
2016-09-01	2,045	2,068	2,045	2,053	1,200	2,053
2016-08-31	2,060	2,060	2,051	2,053	1,900	2,053
2016-08-30	2,069	2,071	2,046	2,046	1,100	2,046
2016-08-29	2,069	2,069	2,040	2,069	1,800	2,069
2016-08-26	2,055	2,067	2,041	2,053	1,300	2,053
2016-08-25	2,069	2,069	2,045	2,055	1,600	2,055
2016-08-24	2,067	2,067	2,035	2,049	1,000	2,049
2016-08-23	2,070	2,070	2,035	2,044	2,200	2,044
2016-08-22	2,070	2,070	2,031	2,048	2,000	2,048
2016-08-19	2,033	2,070	2,030	2,032	1,300	2,032
2016-08-18	2,030	2,060	2,025	2,033	3,100	2,033
2016-08-17	2,025	2,056	2,025	2,032	2,400	2,032
2016-08-16	2,047	2,065	2,030	2,030	3,400	2,030
2016-08-15	2,065	2,097	2,050	2,078	3,100	2,078
2016-08-12	2,085	2,085	2,065	2,068	6,100	2,068
2016-08-10	2,055	2,080	2,055	2,069	2,300	2,069
2016-08-09	2,052	2,055	2,052	2,055	400	2,055
2016-08-08	2,048	2,049	2,028	2,040	1,600	2,040
2016-08-05	2,029	2,050	2,020	2,021	2,400	2,021
2016-08-04	2,050	2,096	2,025	2,025	4,000	2,025
2016-08-03	2,055	2,066	2,037	2,050	3,400	2,050
2016-08-02	2,047	2,080	2,045	2,054	5,400	2,054
2016-08-01	2,120	2,200	2,050	2,147	5,000	2,147
2016-07-29	2,060	2,060	2,040	2,045	1,800	2,045
2016-07-28	2,058	2,060	2,048	2,056	4,000	2,056
2016-07-27	2,036	2,059	2,036	2,049	2,100	2,049
2016-07-26	2,031	2,043	2,031	2,036	1,800	2,036
2016-07-25	2,031	2,041	2,031	2,033	3,100	2,033
2016-07-22	2,035	2,044	2,030	2,039	2,700	2,039
2016-07-21	2,025	2,045	2,020	2,035	2,500	2,035
2016-07-20	2,012	2,025	2,005	2,025	2,300	2,025
2016-07-19	2,055	2,062	2,005	2,012	11,100	2,012
2016-07-15	2,071	2,080	2,055	2,062	4,500	2,062
2016-07-14	2,093	2,093	2,071	2,071	2,700	2,071
2016-07-13	2,075	2,109	2,065	2,069	4,000	2,069
2016-07-12	2,092	2,115	2,062	2,065	5,400	2,065
2016-07-11	2,060	2,086	2,060	2,062	3,800	2,062
2016-07-08	2,060	2,072	2,060	2,060	4,900	2,060
2016-07-07	2,116	2,116	2,051	2,060	3,600	2,060
2016-07-06	2,149	2,149	2,100	2,115	2,800	2,115
2016-07-05	2,123	2,145	2,111	2,139	2,000	2,139
2016-07-04	2,149	2,149	2,102	2,123	2,000	2,123
2016-07-01	2,100	2,108	2,075	2,080	4,000	2,080
2016-06-30	2,130	2,130	2,100	2,108	1,300	2,108
2016-06-29	2,086	2,129	2,080	2,117	4,200	2,117
2016-06-28	2,033	2,084	2,033	2,072	4,000	2,072
2016-06-27	2,020	2,099	2,020	2,050	6,600	2,050
2016-06-24	2,108	2,111	2,005	2,033	8,200	2,033
2016-06-23	2,093	2,119	2,091	2,102	3,600	2,102
2016-06-22	2,101	2,127	2,090	2,113	8,300	2,113
2016-06-21	2,113	2,119	2,102	2,109	1,700	2,109
2016-06-20	2,145	2,159	2,102	2,120	4,900	2,120
2016-06-17	2,178	2,219	2,123	2,143	5,600	2,143
2016-06-16	2,217	2,226	2,180	2,192	6,600	2,192
2016-06-15	2,230	2,233	2,216	2,216	5,400	2,216
2016-06-14	2,241	2,255	2,240	2,243	3,600	2,243
2016-06-13	2,263	2,265	2,243	2,249	4,100	2,249
2016-06-10	2,241	2,270	2,241	2,263	8,300	2,263
2016-06-09	2,247	2,247	2,240	2,241	2,300	2,241
2016-06-08	2,269	2,269	2,241	2,247	3,600	2,247
2016-06-07	2,264	2,265	2,244	2,245	2,200	2,245
2016-06-06	2,256	2,260	2,240	2,245	3,200	2,245
2016-06-03	2,242	2,267	2,240	2,256	6,400	2,256
2016-06-02	2,259	2,271	2,250	2,258	3,800	2,258
2016-06-01	2,285	2,285	2,256	2,259	3,300	2,259
2016-05-31	2,250	2,268	2,250	2,265	2,000	2,265
2016-05-30	2,258	2,260	2,250	2,253	4,400	2,253
2016-05-27	2,272	2,272	2,260	2,264	4,400	2,264
2016-05-26	2,271	2,279	2,271	2,273	4,100	2,273
2016-05-25	2,277	2,283	2,272	2,274	2,800	2,274
2016-05-24	2,285	2,297	2,280	2,289	1,800	2,289
2016-05-23	2,297	2,297	2,286	2,289	2,200	2,289
2016-05-20	2,290	2,300	2,290	2,297	1,900	2,297
2016-05-19	2,320	2,320	2,290	2,292	1,300	2,292
2016-05-18	2,293	2,320	2,293	2,308	1,100	2,308
2016-05-17	2,297	2,302	2,291	2,293	2,600	2,293
2016-05-16	2,304	2,307	2,297	2,297	2,000	2,297
2016-05-13	2,319	2,359	2,304	2,304	2,600	2,304
2016-05-12	2,298	2,316	2,298	2,313	1,400	2,313
2016-05-11	2,312	2,334	2,300	2,300	3,800	2,300
2016-05-10	2,310	2,365	2,310	2,334	1,200	2,334
2016-05-09	2,302	2,321	2,302	2,312	1,200	2,312
2016-05-06	2,320	2,320	2,310	2,320	1,200	2,320
2016-05-02	2,372	2,373	2,321	2,324	2,400	2,324
2016-04-28	2,369	2,373	2,330	2,333	1,900	2,333
2016-04-27	2,370	2,370	2,336	2,363	700	2,363
2016-04-26	2,318	2,322	2,317	2,322	800	2,322
2016-04-25	2,350	2,350	2,317	2,322	1,100	2,322
2016-04-22	2,316	2,330	2,316	2,319	1,900	2,319
2016-04-21	2,295	2,331	2,291	2,316	5,300	2,316
2016-04-20	2,306	2,315	2,295	2,295	1,000	2,295
2016-04-19	2,319	2,319	2,291	2,315	1,000	2,315
2016-04-18	2,300	2,319	2,289	2,297	1,500	2,297
2016-04-15	2,319	2,322	2,310	2,313	1,400	2,313
2016-04-14	2,290	2,320	2,290	2,313	2,600	2,313
2016-04-13	2,310	2,310	2,287	2,287	1,800	2,287
2016-04-12	2,285	2,308	2,277	2,279	2,300	2,279
2016-04-11	2,300	2,300	2,284	2,290	3,200	2,290
2016-04-08	2,300	2,316	2,276	2,306	5,900	2,306
2016-04-07	2,290	2,328	2,289	2,300	3,500	2,300
2016-04-06	2,288	2,305	2,288	2,299	2,300	2,299
2016-04-05	2,305	2,311	2,288	2,288	4,100	2,288
2016-04-04	2,315	2,321	2,304	2,319	3,000	2,319
2016-04-01	2,365	2,365	2,301	2,301	5,600	2,301
2016-03-31	2,400	2,401	2,360	2,368	4,700	2,368
2016-03-30	2,430	2,441	2,404	2,405	4,200	2,405
2016-03-29	2,422	2,489	2,422	2,457	9,200	2,457
2016-03-28	2,545	2,562	2,545	2,562	11,400	2,562
2016-03-25	2,549	2,555	2,540	2,544	5,500	2,544
2016-03-24	2,535	2,550	2,535	2,535	5,200	2,535
2016-03-23	2,560	2,561	2,535	2,543	2,900	2,543
2016-03-22	2,550	2,559	2,535	2,550	4,600	2,550
2016-03-18	2,548	2,549	2,505	2,533	3,100	2,533
2016-03-17	2,529	2,540	2,529	2,535	2,800	2,535
2016-03-16	2,540	2,540	2,519	2,519	2,700	2,519
2016-03-15	2,559	2,559	2,520	2,520	5,500	2,520
2016-03-14	2,490	2,535	2,485	2,531	5,500	2,531
2016-03-11	2,467	2,485	2,466	2,480	4,100	2,480
2016-03-10	2,452	2,467	2,452	2,467	2,400	2,467
2016-03-09	2,456	2,470	2,454	2,470	2,900	2,470
2016-03-08	2,467	2,470	2,455	2,455	5,700	2,455
2016-03-07	2,479	2,479	2,460	2,467	4,600	2,467
2016-03-04	2,465	2,489	2,455	2,457	3,700	2,457
2016-03-03	2,460	2,489	2,460	2,479	3,300	2,479
2016-03-02	2,460	2,488	2,460	2,474	5,000	2,474
2016-03-01	2,448	2,448	2,424	2,424	4,000	2,424
2016-02-29	2,437	2,458	2,411	2,411	8,100	2,411
2016-02-26	2,425	2,439	2,425	2,433	3,700	2,433
2016-02-25	2,400	2,441	2,400	2,403	3,400	2,403
2016-02-24	2,412	2,417	2,392	2,397	7,000	2,397
2016-02-23	2,438	2,438	2,406	2,412	3,400	2,412
2016-02-22	2,356	2,400	2,356	2,400	6,300	2,400
2016-02-19	2,361	2,361	2,346	2,355	2,700	2,355
2016-02-18	2,331	2,347	2,331	2,344	1,100	2,344
2016-02-17	2,360	2,360	2,326	2,330	3,000	2,330
2016-02-16	2,320	2,354	2,320	2,327	4,100	2,327
2016-02-15	2,350	2,360	2,305	2,323	6,700	2,323
2016-02-12	2,350	2,350	2,283	2,283	10,900	2,283
2016-02-10	2,458	2,458	2,397	2,397	7,200	2,397
2016-02-09	2,478	2,489	2,458	2,458	3,300	2,458
2016-02-08	2,478	2,499	2,478	2,488	900	2,488
2016-02-05	2,510	2,514	2,461	2,478	3,100	2,478
2016-02-04	2,535	2,535	2,488	2,497	1,900	2,497
2016-02-03	2,506	2,509	2,485	2,485	5,000	2,485
2016-02-02	2,524	2,525	2,513	2,513	1,300	2,513
2016-02-01	2,500	2,542	2,490	2,523	5,100	2,523
2016-01-29	2,453	2,494	2,453	2,489	2,200	2,489
2016-01-28	2,494	2,494	2,453	2,453	2,000	2,453
2016-01-27	2,497	2,497	2,477	2,484	1,800	2,484
2016-01-26	2,497	2,497	2,444	2,469	1,400	2,469
2016-01-25	2,455	2,500	2,416	2,498	2,800	2,498
2016-01-22	2,301	2,398	2,301	2,376	5,600	2,376
2016-01-21	2,470	2,470	2,309	2,310	9,000	2,310
2016-01-20	2,482	2,490	2,470	2,470	5,100	2,470
2016-01-19	2,490	2,517	2,484	2,484	3,200	2,484
2016-01-18	2,500	2,510	2,495	2,495	5,100	2,495
2016-01-15	2,535	2,535	2,502	2,503	2,700	2,503
2016-01-14	2,501	2,535	2,501	2,505	3,100	2,505
2016-01-13	2,501	2,544	2,501	2,521	3,300	2,521
2016-01-12	2,530	2,532	2,505	2,505	5,300	2,505
2016-01-08	2,528	2,536	2,526	2,530	5,700	2,530
2016-01-07	2,539	2,546	2,528	2,528	2,500	2,528
2016-01-06	2,555	2,555	2,531	2,531	4,200	2,531
2016-01-05	2,532	2,550	2,522	2,537	3,000	2,537
2016-01-04	2,560	2,574	2,540	2,540	5,100	2,540

分割・併合履歴：なし

4926 (株)シーボン の時系列データ [2016年度]

4926 (株)シーボンの時系列データ [2016年度]