4926 (株)シーボンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,550	3,550	3,480	3,485	8,100	3,485
2017-12-28	3,560	3,595	3,500	3,545	8,900	3,545
2017-12-27	3,450	3,530	3,440	3,520	8,100	3,520
2017-12-26	3,450	3,455	3,405	3,425	11,400	3,425
2017-12-25	3,475	3,485	3,415	3,460	10,900	3,460
2017-12-22	3,465	3,470	3,420	3,420	8,800	3,420
2017-12-21	3,500	3,600	3,430	3,465	18,400	3,465
2017-12-20	3,350	3,620	3,345	3,510	38,600	3,510
2017-12-19	3,505	3,505	3,295	3,360	50,400	3,360
2017-12-18	3,650	3,670	3,510	3,520	20,300	3,520
2017-12-15	3,640	3,750	3,580	3,655	30,100	3,655
2017-12-14	3,780	3,780	3,550	3,620	56,000	3,620
2017-12-13	3,960	4,265	3,670	3,780	108,500	3,780
2017-12-12	3,735	3,965	3,735	3,890	42,700	3,890
2017-12-11	3,630	3,700	3,630	3,695	32,700	3,695
2017-12-08	3,450	3,570	3,450	3,560	24,200	3,560
2017-12-07	3,300	3,440	3,285	3,435	21,700	3,435
2017-12-06	3,290	3,350	3,290	3,320	16,200	3,320
2017-12-05	3,320	3,320	3,180	3,285	18,800	3,285
2017-12-04	3,185	3,330	3,185	3,315	37,800	3,315
2017-12-01	3,120	3,180	3,120	3,175	15,200	3,175
2017-11-30	3,100	3,105	3,050	3,100	12,900	3,100
2017-11-29	3,000	3,095	2,998	3,090	21,900	3,090
2017-11-28	3,000	3,015	2,992	2,999	8,500	2,999
2017-11-27	2,950	2,999	2,950	2,991	9,000	2,991
2017-11-24	2,927	2,950	2,924	2,950	8,100	2,950
2017-11-22	2,914	2,930	2,908	2,927	8,500	2,927
2017-11-21	2,900	2,912	2,892	2,905	10,600	2,905
2017-11-20	2,800	2,912	2,800	2,907	29,800	2,907
2017-11-17	2,810	2,829	2,802	2,817	8,500	2,817
2017-11-16	2,751	2,800	2,751	2,783	6,600	2,783
2017-11-15	2,800	2,820	2,758	2,786	11,400	2,786
2017-11-13	2,800	2,800	2,783	2,784	7,200	2,784
2017-11-10	2,843	2,850	2,803	2,832	7,300	2,832
2017-11-09	2,846	2,848	2,801	2,843	9,600	2,843
2017-11-08	2,794	2,847	2,774	2,821	11,500	2,821
2017-11-07	2,795	2,854	2,750	2,777	28,000	2,777
2017-11-06	2,751	2,790	2,741	2,786	11,400	2,786
2017-11-02	2,749	2,750	2,727	2,750	11,900	2,750
2017-11-01	2,701	2,741	2,701	2,741	12,500	2,741
2017-10-31	2,675	2,700	2,674	2,700	7,200	2,700
2017-10-30	2,661	2,672	2,650	2,672	9,200	2,672
2017-10-27	2,636	2,650	2,635	2,648	4,400	2,648
2017-10-26	2,635	2,636	2,630	2,634	1,500	2,634
2017-10-25	2,650	2,650	2,636	2,646	4,900	2,646
2017-10-24	2,625	2,650	2,621	2,640	7,700	2,640
2017-10-23	2,627	2,630	2,606	2,620	3,800	2,620
2017-10-20	2,575	2,592	2,575	2,591	3,700	2,591
2017-10-19	2,585	2,591	2,580	2,581	2,400	2,581
2017-10-18	2,588	2,593	2,586	2,587	1,600	2,587
2017-10-17	2,582	2,599	2,565	2,591	3,600	2,591
2017-10-16	2,620	2,631	2,580	2,585	9,900	2,585
2017-10-13	2,607	2,620	2,600	2,616	4,400	2,616
2017-10-12	2,601	2,619	2,601	2,612	3,700	2,612
2017-10-11	2,614	2,614	2,597	2,601	1,800	2,601
2017-10-10	2,602	2,614	2,581	2,597	6,000	2,597
2017-10-06	2,608	2,614	2,560	2,601	5,500	2,601
2017-10-05	2,620	2,630	2,603	2,617	4,700	2,617
2017-10-04	2,600	2,620	2,598	2,614	7,800	2,614
2017-10-03	2,598	2,599	2,592	2,596	3,000	2,596
2017-10-02	2,576	2,597	2,576	2,595	2,200	2,595
2017-09-29	2,580	2,598	2,570	2,575	4,400	2,575
2017-09-28	2,550	2,580	2,531	2,579	6,300	2,579
2017-09-27	2,513	2,547	2,511	2,547	3,300	2,547
2017-09-26	2,546	2,565	2,502	2,528	6,900	2,528
2017-09-25	2,538	2,566	2,530	2,546	2,900	2,546
2017-09-22	2,525	2,549	2,524	2,538	2,500	2,538
2017-09-21	2,569	2,570	2,530	2,543	5,600	2,543
2017-09-20	2,569	2,569	2,551	2,560	3,500	2,560
2017-09-19	2,568	2,568	2,550	2,561	4,700	2,561
2017-09-15	2,540	2,560	2,540	2,549	6,200	2,549
2017-09-14	2,523	2,539	2,523	2,535	3,300	2,535
2017-09-13	2,535	2,535	2,517	2,523	1,600	2,523
2017-09-12	2,530	2,535	2,519	2,519	2,400	2,519
2017-09-11	2,512	2,523	2,512	2,520	3,300	2,520
2017-09-08	2,508	2,523	2,508	2,512	3,200	2,512
2017-09-07	2,501	2,527	2,501	2,508	1,900	2,508
2017-09-06	2,500	2,500	2,489	2,498	1,800	2,498
2017-09-05	2,532	2,532	2,490	2,497	4,300	2,497
2017-09-04	2,515	2,537	2,511	2,532	2,200	2,532
2017-09-01	2,568	2,568	2,481	2,541	5,400	2,541
2017-08-31	2,556	2,570	2,527	2,568	6,700	2,568
2017-08-30	2,496	2,525	2,421	2,519	10,400	2,519
2017-08-29	2,508	2,509	2,488	2,499	1,400	2,499
2017-08-28	2,500	2,505	2,497	2,500	2,000	2,500
2017-08-25	2,500	2,505	2,499	2,504	2,600	2,504
2017-08-24	2,490	2,500	2,490	2,498	600	2,498
2017-08-23	2,488	2,498	2,488	2,490	1,500	2,490
2017-08-22	2,490	2,498	2,490	2,496	1,400	2,496
2017-08-21	2,506	2,514	2,480	2,480	3,200	2,480
2017-08-18	2,506	2,509	2,498	2,499	2,100	2,499
2017-08-17	2,500	2,510	2,499	2,506	2,200	2,506
2017-08-16	2,499	2,511	2,499	2,510	1,600	2,510
2017-08-15	2,502	2,514	2,497	2,503	3,000	2,503
2017-08-14	2,514	2,517	2,505	2,513	6,100	2,513
2017-08-10	2,504	2,519	2,504	2,514	3,000	2,514
2017-08-09	2,503	2,510	2,499	2,504	3,200	2,504
2017-08-08	2,500	2,502	2,496	2,502	2,700	2,502
2017-08-07	2,495	2,500	2,495	2,500	1,000	2,500
2017-08-04	2,490	2,498	2,489	2,498	1,300	2,498
2017-08-03	2,503	2,503	2,470	2,490	4,300	2,490
2017-08-02	2,504	2,505	2,490	2,490	1,700	2,490
2017-08-01	2,500	2,500	2,480	2,490	5,400	2,490
2017-07-31	2,486	2,486	2,480	2,485	1,900	2,485
2017-07-28	2,485	2,486	2,480	2,480	1,300	2,480
2017-07-27	2,480	2,486	2,476	2,482	900	2,482
2017-07-26	2,477	2,485	2,476	2,480	1,100	2,480
2017-07-25	2,476	2,479	2,476	2,479	1,100	2,479
2017-07-24	2,475	2,483	2,475	2,479	2,300	2,479
2017-07-21	2,485	2,485	2,472	2,481	1,700	2,481
2017-07-20	2,471	2,484	2,471	2,476	1,700	2,476
2017-07-19	2,471	2,484	2,471	2,476	1,000	2,476
2017-07-18	2,476	2,477	2,471	2,471	500	2,471
2017-07-14	2,468	2,475	2,468	2,471	1,400	2,471
2017-07-13	2,469	2,479	2,468	2,468	800	2,468
2017-07-12	2,466	2,469	2,466	2,468	2,400	2,468
2017-07-11	2,479	2,479	2,465	2,466	1,600	2,466
2017-07-10	2,463	2,477	2,463	2,464	1,400	2,464
2017-07-07	2,479	2,479	2,460	2,460	2,600	2,460
2017-07-06	2,475	2,478	2,470	2,472	1,200	2,472
2017-07-05	2,471	2,479	2,468	2,470	1,700	2,470
2017-07-04	2,470	2,475	2,461	2,461	1,500	2,461
2017-07-03	2,470	2,471	2,460	2,468	3,300	2,468
2017-06-30	2,475	2,475	2,465	2,469	1,100	2,469
2017-06-29	2,480	2,480	2,468	2,475	2,200	2,475
2017-06-28	2,470	2,475	2,470	2,473	2,200	2,473
2017-06-27	2,477	2,477	2,465	2,473	2,400	2,473
2017-06-26	2,477	2,477	2,472	2,473	2,100	2,473
2017-06-23	2,477	2,477	2,475	2,477	1,900	2,477
2017-06-22	2,472	2,477	2,471	2,477	1,000	2,477
2017-06-21	2,484	2,494	2,471	2,473	2,100	2,473
2017-06-20	2,494	2,494	2,471	2,484	2,400	2,484
2017-06-19	2,474	2,492	2,470	2,492	2,000	2,492
2017-06-16	2,498	2,498	2,474	2,476	1,500	2,476
2017-06-15	2,476	2,500	2,475	2,476	4,400	2,476
2017-06-14	2,479	2,483	2,476	2,476	2,100	2,476
2017-06-13	2,485	2,485	2,479	2,479	400	2,479
2017-06-12	2,478	2,479	2,478	2,479	1,600	2,479
2017-06-09	2,477	2,490	2,477	2,478	3,100	2,478
2017-06-08	2,485	2,490	2,475	2,477	2,700	2,477
2017-06-07	2,481	2,485	2,480	2,485	2,300	2,485
2017-06-06	2,484	2,485	2,480	2,485	1,200	2,485
2017-06-05	2,487	2,490	2,477	2,484	1,700	2,484
2017-06-02	2,480	2,487	2,476	2,487	1,400	2,487
2017-06-01	2,472	2,481	2,472	2,481	600	2,481
2017-05-31	2,479	2,495	2,471	2,472	900	2,472
2017-05-30	2,514	2,514	2,476	2,479	1,200	2,479
2017-05-29	2,459	2,476	2,458	2,476	1,200	2,476
2017-05-26	2,463	2,463	2,459	2,459	2,000	2,459
2017-05-25	2,472	2,476	2,457	2,466	900	2,466
2017-05-24	2,479	2,479	2,451	2,478	1,500	2,478
2017-05-23	2,490	2,490	2,459	2,479	2,400	2,479
2017-05-22	2,499	2,507	2,490	2,497	700	2,497
2017-05-19	2,499	2,509	2,484	2,498	1,800	2,498
2017-05-18	2,490	2,502	2,490	2,502	1,300	2,502
2017-05-17	2,494	2,510	2,494	2,497	1,000	2,497
2017-05-16	2,502	2,505	2,494	2,494	2,800	2,494
2017-05-15	2,490	2,503	2,490	2,503	500	2,503
2017-05-12	2,490	2,491	2,475	2,489	1,900	2,489
2017-05-11	2,477	2,496	2,477	2,489	2,500	2,489
2017-05-10	2,500	2,515	2,500	2,503	8,700	2,503
2017-05-09	2,460	2,500	2,448	2,500	10,500	2,500
2017-05-08	2,431	2,454	2,431	2,454	3,800	2,454
2017-05-02	2,410	2,435	2,410	2,431	1,200	2,431
2017-05-01	2,411	2,420	2,402	2,407	1,700	2,407
2017-04-28	2,419	2,422	2,415	2,415	1,900	2,415
2017-04-27	2,430	2,430	2,417	2,417	2,600	2,417
2017-04-26	2,442	2,442	2,412	2,422	1,700	2,422
2017-04-25	2,409	2,415	2,406	2,411	1,400	2,411
2017-04-24	2,399	2,410	2,396	2,409	2,500	2,409
2017-04-21	2,396	2,414	2,395	2,408	1,800	2,408
2017-04-20	2,412	2,413	2,393	2,398	1,900	2,398
2017-04-19	2,380	2,400	2,380	2,383	1,900	2,383
2017-04-18	2,372	2,379	2,369	2,375	1,100	2,375
2017-04-17	2,364	2,380	2,364	2,376	1,000	2,376
2017-04-14	2,395	2,395	2,360	2,373	2,900	2,373
2017-04-13	2,390	2,396	2,385	2,385	3,800	2,385
2017-04-12	2,442	2,443	2,391	2,391	5,100	2,391
2017-04-11	2,438	2,449	2,438	2,442	3,200	2,442
2017-04-10	2,440	2,460	2,415	2,438	2,400	2,438
2017-04-07	2,401	2,422	2,400	2,405	3,300	2,405
2017-04-06	2,439	2,439	2,400	2,401	3,100	2,401
2017-04-05	2,441	2,444	2,410	2,439	3,100	2,439
2017-04-04	2,493	2,493	2,401	2,473	4,900	2,473
2017-04-03	2,500	2,500	2,489	2,494	2,600	2,494
2017-03-31	2,520	2,531	2,500	2,500	4,700	2,500
2017-03-30	2,555	2,555	2,500	2,520	6,800	2,520
2017-03-29	2,529	2,569	2,500	2,565	21,900	2,565
2017-03-28	2,604	2,609	2,597	2,599	19,300	2,599
2017-03-27	2,597	2,608	2,593	2,604	10,100	2,604
2017-03-24	2,600	2,605	2,585	2,597	10,300	2,597
2017-03-23	2,617	2,617	2,608	2,611	5,900	2,611
2017-03-22	2,624	2,624	2,616	2,617	3,900	2,617
2017-03-21	2,633	2,636	2,619	2,626	8,600	2,626
2017-03-17	2,646	2,648	2,634	2,636	6,100	2,636
2017-03-16	2,644	2,649	2,644	2,647	3,500	2,647
2017-03-15	2,650	2,650	2,641	2,644	4,700	2,644
2017-03-14	2,640	2,648	2,640	2,648	6,200	2,648
2017-03-13	2,633	2,640	2,633	2,640	4,400	2,640
2017-03-10	2,625	2,640	2,625	2,629	8,300	2,629
2017-03-09	2,617	2,627	2,617	2,625	2,400	2,625
2017-03-08	2,625	2,630	2,617	2,617	4,500	2,617
2017-03-07	2,620	2,636	2,620	2,625	3,000	2,625
2017-03-06	2,610	2,615	2,600	2,612	3,500	2,612
2017-03-03	2,601	2,604	2,596	2,600	4,200	2,600
2017-03-02	2,599	2,602	2,586	2,598	7,300	2,598
2017-03-01	2,576	2,598	2,576	2,596	5,200	2,596
2017-02-28	2,567	2,580	2,561	2,576	6,000	2,576
2017-02-27	2,556	2,565	2,556	2,565	3,500	2,565
2017-02-24	2,555	2,565	2,555	2,560	2,300	2,560
2017-02-23	2,550	2,558	2,550	2,555	2,500	2,555
2017-02-22	2,560	2,560	2,550	2,551	1,500	2,551
2017-02-21	2,550	2,565	2,550	2,556	1,500	2,556
2017-02-20	2,555	2,562	2,548	2,555	2,900	2,555
2017-02-17	2,547	2,565	2,547	2,555	2,200	2,555
2017-02-16	2,546	2,564	2,540	2,547	3,600	2,547
2017-02-15	2,555	2,563	2,545	2,550	4,800	2,550
2017-02-14	2,549	2,559	2,540	2,551	6,000	2,551
2017-02-13	2,520	2,533	2,518	2,533	6,200	2,533
2017-02-10	2,506	2,515	2,506	2,515	6,300	2,515
2017-02-09	2,498	2,510	2,490	2,506	2,600	2,506
2017-02-08	2,500	2,500	2,486	2,494	1,500	2,494
2017-02-07	2,502	2,504	2,497	2,497	1,000	2,497
2017-02-06	2,517	2,517	2,500	2,502	2,000	2,502
2017-02-03	2,481	2,500	2,481	2,490	2,300	2,490
2017-02-02	2,500	2,500	2,478	2,481	2,000	2,481
2017-02-01	2,481	2,495	2,478	2,489	2,900	2,489
2017-01-31	2,500	2,503	2,481	2,481	3,000	2,481
2017-01-30	2,500	2,510	2,499	2,500	2,000	2,500
2017-01-27	2,490	2,510	2,490	2,498	4,500	2,498
2017-01-26	2,476	2,490	2,476	2,489	1,000	2,489
2017-01-25	2,470	2,480	2,469	2,480	2,300	2,480
2017-01-24	2,465	2,480	2,465	2,474	1,200	2,474
2017-01-23	2,483	2,483	2,467	2,473	2,600	2,473
2017-01-20	2,475	2,490	2,475	2,483	1,700	2,483
2017-01-19	2,484	2,489	2,477	2,481	2,000	2,481
2017-01-18	2,495	2,495	2,484	2,484	2,600	2,484
2017-01-17	2,488	2,497	2,488	2,497	2,400	2,497
2017-01-16	2,471	2,491	2,471	2,488	3,700	2,488
2017-01-13	2,498	2,505	2,470	2,500	4,100	2,500
2017-01-12	2,516	2,520	2,500	2,503	5,100	2,503
2017-01-11	2,520	2,522	2,511	2,516	3,900	2,516
2017-01-10	2,499	2,520	2,498	2,511	8,400	2,511
2017-01-06	2,480	2,510	2,465	2,498	8,900	2,498
2017-01-05	2,444	2,480	2,444	2,465	5,000	2,465
2017-01-04	2,400	2,439	2,400	2,430	8,100	2,430

分割・併合履歴：なし

4926 (株)シーボン の時系列データ [2017年度]

4926 (株)シーボンの時系列データ [2017年度]