4926 (株)シーボンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,563	2,577	2,516	2,576	2,300	2,576
2018-12-27	2,545	2,599	2,545	2,593	4,600	2,593
2018-12-26	2,629	2,629	2,510	2,518	4,500	2,518
2018-12-25	2,480	2,480	2,361	2,379	14,600	2,379
2018-12-21	2,618	2,618	2,513	2,513	8,700	2,513
2018-12-20	2,700	2,700	2,605	2,618	5,700	2,618
2018-12-19	2,701	2,729	2,700	2,700	2,200	2,700
2018-12-18	2,735	2,735	2,700	2,701	5,300	2,701
2018-12-17	2,760	2,767	2,740	2,740	2,600	2,740
2018-12-14	2,748	2,760	2,748	2,748	4,400	2,748
2018-12-13	2,741	2,761	2,741	2,748	4,800	2,748
2018-12-12	2,740	2,747	2,736	2,741	4,200	2,741
2018-12-11	2,714	2,739	2,714	2,736	3,800	2,736
2018-12-10	2,735	2,739	2,714	2,714	2,000	2,714
2018-12-07	2,731	2,738	2,714	2,714	3,900	2,714
2018-12-06	2,735	2,740	2,731	2,731	3,000	2,731
2018-12-05	2,752	2,752	2,730	2,730	1,300	2,730
2018-12-04	2,740	2,750	2,732	2,732	2,700	2,732
2018-12-03	2,712	2,748	2,712	2,739	2,800	2,739
2018-11-30	2,715	2,730	2,712	2,712	1,900	2,712
2018-11-29	2,730	2,730	2,704	2,730	2,900	2,730
2018-11-28	2,726	2,726	2,697	2,722	2,500	2,722
2018-11-27	2,689	2,700	2,666	2,696	3,500	2,696
2018-11-26	2,648	2,684	2,646	2,651	2,700	2,651
2018-11-22	2,650	2,670	2,646	2,646	1,600	2,646
2018-11-21	2,643	2,645	2,638	2,641	2,200	2,641
2018-11-20	2,655	2,688	2,643	2,645	2,400	2,645
2018-11-19	2,650	2,680	2,646	2,655	1,500	2,655
2018-11-16	2,640	2,690	2,640	2,650	1,700	2,650
2018-11-15	2,670	2,670	2,640	2,640	3,200	2,640
2018-11-14	2,680	2,692	2,662	2,670	2,400	2,670
2018-11-13	2,700	2,714	2,680	2,680	3,600	2,680
2018-11-12	2,700	2,716	2,699	2,712	2,000	2,712
2018-11-09	2,712	2,727	2,704	2,704	4,600	2,704
2018-11-08	2,720	2,720	2,698	2,712	2,400	2,712
2018-11-07	2,682	2,714	2,680	2,691	1,900	2,691
2018-11-06	2,670	2,705	2,670	2,682	3,100	2,682
2018-11-05	2,705	2,705	2,670	2,670	4,000	2,670
2018-11-02	2,731	2,731	2,703	2,703	4,700	2,703
2018-11-01	2,760	2,760	2,725	2,738	3,200	2,738
2018-10-31	2,765	2,765	2,704	2,760	5,100	2,760
2018-10-30	2,618	2,700	2,618	2,700	4,800	2,700
2018-10-29	2,652	2,652	2,620	2,620	4,200	2,620
2018-10-26	2,600	2,655	2,600	2,645	7,400	2,645
2018-10-25	2,601	2,620	2,600	2,611	3,500	2,611
2018-10-24	2,608	2,644	2,608	2,638	4,200	2,638
2018-10-23	2,635	2,641	2,602	2,609	3,200	2,609
2018-10-22	2,650	2,661	2,635	2,640	2,200	2,640
2018-10-19	2,691	2,691	2,650	2,650	1,900	2,650
2018-10-18	2,739	2,739	2,641	2,654	3,700	2,654
2018-10-17	2,651	2,700	2,643	2,690	4,100	2,690
2018-10-16	2,682	2,685	2,631	2,631	5,200	2,631
2018-10-15	2,708	2,708	2,682	2,682	2,600	2,682
2018-10-12	2,700	2,747	2,700	2,707	2,000	2,707
2018-10-11	2,700	2,715	2,700	2,709	3,500	2,709
2018-10-10	2,756	2,770	2,725	2,725	5,200	2,725
2018-10-09	2,803	2,803	2,755	2,755	3,400	2,755
2018-10-05	2,828	2,837	2,801	2,803	4,600	2,803
2018-10-04	2,847	2,847	2,801	2,812	3,300	2,812
2018-10-03	2,791	2,828	2,791	2,798	5,100	2,798
2018-10-02	2,807	2,812	2,793	2,796	3,300	2,796
2018-10-01	2,802	2,813	2,754	2,807	7,400	2,807
2018-09-28	2,717	2,790	2,717	2,752	4,700	2,752
2018-09-27	2,665	2,689	2,655	2,687	2,900	2,687
2018-09-26	2,620	2,673	2,597	2,665	6,900	2,665
2018-09-25	2,575	2,640	2,575	2,640	6,900	2,640
2018-09-21	2,568	2,601	2,555	2,574	6,900	2,574
2018-09-20	2,550	2,562	2,550	2,558	4,700	2,558
2018-09-19	2,549	2,568	2,545	2,547	5,800	2,547
2018-09-18	2,544	2,548	2,532	2,546	4,000	2,546
2018-09-14	2,515	2,555	2,515	2,544	5,700	2,544
2018-09-13	2,540	2,550	2,518	2,531	4,500	2,531
2018-09-12	2,536	2,549	2,530	2,545	2,200	2,545
2018-09-11	2,540	2,550	2,532	2,536	2,700	2,536
2018-09-10	2,533	2,540	2,533	2,533	4,000	2,533
2018-09-07	2,531	2,543	2,528	2,533	2,100	2,533
2018-09-06	2,580	2,580	2,525	2,527	4,800	2,527
2018-09-05	2,585	2,585	2,565	2,574	2,300	2,574
2018-09-04	2,600	2,600	2,571	2,585	3,400	2,585
2018-09-03	2,600	2,622	2,597	2,599	3,200	2,599
2018-08-31	2,617	2,637	2,604	2,604	1,800	2,604
2018-08-30	2,679	2,679	2,625	2,627	2,800	2,627
2018-08-29	2,668	2,671	2,641	2,656	2,400	2,656
2018-08-28	2,620	2,668	2,620	2,620	2,500	2,620
2018-08-27	2,580	2,626	2,580	2,596	6,900	2,596
2018-08-24	2,569	2,579	2,564	2,564	3,000	2,564
2018-08-23	2,645	2,650	2,553	2,568	7,600	2,568
2018-08-22	2,680	2,680	2,645	2,645	3,700	2,645
2018-08-21	2,701	2,701	2,680	2,680	4,900	2,680
2018-08-20	2,701	2,733	2,701	2,706	1,700	2,706
2018-08-17	2,700	2,720	2,700	2,701	2,200	2,701
2018-08-16	2,725	2,725	2,700	2,700	4,000	2,700
2018-08-15	2,770	2,770	2,742	2,742	3,300	2,742
2018-08-14	2,780	2,789	2,769	2,770	2,000	2,770
2018-08-13	2,781	2,793	2,780	2,780	3,600	2,780
2018-08-10	2,781	2,799	2,781	2,781	2,700	2,781
2018-08-09	2,795	2,795	2,780	2,781	3,400	2,781
2018-08-08	2,810	2,811	2,795	2,795	4,500	2,795
2018-08-07	2,809	2,811	2,800	2,800	5,000	2,800
2018-08-06	2,825	2,847	2,803	2,809	3,100	2,809
2018-08-03	2,806	2,822	2,805	2,810	2,000	2,810
2018-08-02	2,830	2,830	2,806	2,806	1,100	2,806
2018-08-01	2,821	2,840	2,805	2,808	1,900	2,808
2018-07-31	2,840	2,874	2,821	2,823	2,900	2,823
2018-07-30	2,856	2,875	2,840	2,858	3,600	2,858
2018-07-27	2,878	2,878	2,811	2,851	3,000	2,851
2018-07-26	2,828	2,838	2,810	2,810	2,000	2,810
2018-07-25	2,810	2,810	2,804	2,810	1,900	2,810
2018-07-24	2,803	2,815	2,803	2,810	1,900	2,810
2018-07-23	2,808	2,808	2,803	2,803	1,300	2,803
2018-07-20	2,809	2,828	2,806	2,813	2,400	2,813
2018-07-19	2,829	2,830	2,815	2,827	2,000	2,827
2018-07-18	2,802	2,819	2,802	2,808	2,200	2,808
2018-07-17	2,825	2,825	2,802	2,802	4,500	2,802
2018-07-13	2,810	2,820	2,810	2,811	2,200	2,811
2018-07-12	2,805	2,820	2,805	2,810	2,500	2,810
2018-07-11	2,850	2,851	2,811	2,830	2,500	2,830
2018-07-10	2,886	2,902	2,850	2,850	8,000	2,850
2018-07-09	2,900	2,900	2,886	2,886	2,400	2,886
2018-07-06	2,895	2,907	2,890	2,902	2,400	2,902
2018-07-05	2,922	2,927	2,896	2,896	4,400	2,896
2018-07-04	2,917	2,956	2,915	2,922	3,200	2,922
2018-07-03	2,985	2,985	2,917	2,924	4,800	2,924
2018-07-02	2,995	3,000	2,985	2,985	3,200	2,985
2018-06-29	3,000	3,015	2,991	2,995	2,300	2,995
2018-06-28	2,995	3,000	2,990	3,000	2,600	3,000
2018-06-27	3,005	3,020	2,991	3,000	3,000	3,000
2018-06-26	3,000	3,005	2,990	3,005	2,000	3,005
2018-06-25	3,010	3,010	2,991	3,000	3,100	3,000
2018-06-22	2,999	3,010	2,995	3,010	2,300	3,010
2018-06-21	3,015	3,015	3,005	3,005	900	3,005
2018-06-20	3,000	3,005	2,990	3,005	2,700	3,005
2018-06-19	3,025	3,025	3,000	3,000	2,300	3,000
2018-06-18	3,030	3,030	3,005	3,005	1,500	3,005
2018-06-15	3,090	3,090	3,020	3,020	2,500	3,020
2018-06-14	3,080	3,095	3,060	3,070	1,900	3,070
2018-06-13	3,085	3,090	3,080	3,090	1,500	3,090
2018-06-12	3,120	3,120	3,095	3,095	4,400	3,095
2018-06-11	3,090	3,100	3,080	3,095	1,900	3,095
2018-06-08	3,050	3,090	3,050	3,080	4,000	3,080
2018-06-07	3,025	3,045	3,015	3,040	2,300	3,040
2018-06-06	3,000	3,030	3,000	3,015	2,500	3,015
2018-06-05	2,998	3,020	2,998	3,000	2,300	3,000
2018-06-04	3,035	3,040	3,000	3,020	3,500	3,020
2018-06-01	3,000	3,020	2,999	3,020	3,300	3,020
2018-05-31	3,025	3,035	3,000	3,000	5,300	3,000
2018-05-30	3,050	3,050	3,010	3,025	2,200	3,025
2018-05-29	3,075	3,075	3,050	3,050	2,800	3,050
2018-05-28	3,130	3,130	3,065	3,085	4,500	3,085
2018-05-25	3,170	3,170	3,130	3,130	2,600	3,130
2018-05-24	3,175	3,195	3,170	3,170	1,700	3,170
2018-05-23	3,125	3,165	3,125	3,160	3,100	3,160
2018-05-22	3,190	3,190	3,150	3,150	2,900	3,150
2018-05-21	3,235	3,235	3,180	3,190	2,800	3,190
2018-05-18	3,235	3,250	3,180	3,205	7,000	3,205
2018-05-17	3,225	3,240	3,185	3,240	4,600	3,240
2018-05-16	3,235	3,235	3,200	3,215	1,000	3,215
2018-05-15	3,240	3,270	3,220	3,225	3,200	3,225
2018-05-14	3,225	3,250	3,225	3,240	3,000	3,240
2018-05-11	3,200	3,250	3,200	3,225	3,700	3,225
2018-05-10	3,275	3,280	3,150	3,205	10,300	3,205
2018-05-09	3,285	3,295	3,240	3,275	8,000	3,275
2018-05-08	3,210	3,260	3,210	3,255	10,500	3,255
2018-05-07	3,165	3,195	3,145	3,180	4,000	3,180
2018-05-02	3,150	3,180	3,150	3,170	1,500	3,170
2018-05-01	3,145	3,160	3,120	3,150	2,600	3,150
2018-04-27	3,160	3,160	3,120	3,145	4,700	3,145
2018-04-26	3,105	3,155	3,105	3,155	5,800	3,155
2018-04-25	3,105	3,120	3,100	3,115	1,300	3,115
2018-04-24	3,105	3,120	3,085	3,120	4,200	3,120
2018-04-23	3,115	3,115	3,080	3,105	17,000	3,105
2018-04-20	3,100	3,115	3,080	3,115	3,000	3,115
2018-04-19	3,105	3,105	3,070	3,090	3,300	3,090
2018-04-18	3,100	3,125	3,100	3,120	2,000	3,120
2018-04-17	3,125	3,125	3,085	3,100	3,200	3,100
2018-04-16	3,155	3,155	3,130	3,145	2,200	3,145
2018-04-13	3,125	3,145	3,100	3,145	3,600	3,145
2018-04-12	3,130	3,135	3,085	3,125	6,200	3,125
2018-04-11	3,160	3,165	3,120	3,120	5,200	3,120
2018-04-10	3,180	3,185	3,160	3,170	6,500	3,170
2018-04-09	3,190	3,190	3,160	3,180	3,500	3,180
2018-04-06	3,210	3,210	3,180	3,190	4,000	3,190
2018-04-05	3,180	3,200	3,175	3,195	3,000	3,195
2018-04-04	3,170	3,200	3,160	3,195	4,200	3,195
2018-04-03	3,140	3,155	3,060	3,155	7,200	3,155
2018-03-30	3,220	3,240	3,185	3,200	5,700	3,200
2018-03-29	3,200	3,235	3,185	3,220	6,800	3,220
2018-03-28	3,300	3,315	3,155	3,205	25,700	3,205
2018-03-27	3,250	3,370	3,250	3,300	33,400	3,300
2018-03-26	3,240	3,275	3,235	3,275	14,800	3,275
2018-03-23	3,270	3,270	3,240	3,240	12,200	3,240
2018-03-22	3,315	3,340	3,280	3,290	23,300	3,290
2018-03-20	3,285	3,310	3,260	3,295	11,900	3,295
2018-03-19	3,335	3,345	3,295	3,295	10,900	3,295
2018-03-16	3,350	3,385	3,330	3,335	16,300	3,335
2018-03-15	3,355	3,380	3,340	3,350	15,200	3,350
2018-03-14	3,330	3,340	3,315	3,330	4,900	3,330
2018-03-13	3,315	3,365	3,315	3,365	5,100	3,365
2018-03-12	3,320	3,345	3,315	3,345	2,900	3,345
2018-03-09	3,325	3,350	3,270	3,305	9,800	3,305
2018-03-08	3,320	3,335	3,270	3,290	4,300	3,290
2018-03-07	3,340	3,365	3,290	3,315	4,500	3,315
2018-03-06	3,320	3,330	3,295	3,330	4,100	3,330
2018-03-05	3,330	3,330	3,240	3,250	8,400	3,250
2018-03-02	3,370	3,390	3,310	3,335	8,600	3,335
2018-03-01	3,475	3,475	3,385	3,395	8,300	3,395
2018-02-28	3,450	3,500	3,430	3,470	5,500	3,470
2018-02-27	3,475	3,480	3,425	3,450	5,600	3,450
2018-02-26	3,455	3,480	3,410	3,425	5,500	3,425
2018-02-23	3,380	3,425	3,365	3,425	5,600	3,425
2018-02-22	3,410	3,410	3,335	3,380	4,700	3,380
2018-02-21	3,460	3,475	3,385	3,410	7,400	3,410
2018-02-20	3,305	3,445	3,300	3,430	14,100	3,430
2018-02-19	3,285	3,310	3,235	3,305	11,400	3,305
2018-02-16	3,580	3,580	3,175	3,255	47,100	3,255
2018-02-15	2,980	3,025	2,965	3,000	14,700	3,000
2018-02-14	3,215	3,235	2,916	2,986	38,200	2,986
2018-02-13	3,365	3,365	3,220	3,235	10,500	3,235
2018-02-09	3,310	3,310	3,255	3,275	11,700	3,275
2018-02-08	3,385	3,390	3,335	3,370	6,400	3,370
2018-02-07	3,465	3,465	3,325	3,325	13,200	3,325
2018-02-06	3,300	3,305	3,125	3,185	33,100	3,185
2018-02-05	3,540	3,545	3,465	3,505	13,700	3,505
2018-02-02	3,580	3,590	3,535	3,580	6,800	3,580
2018-02-01	3,650	3,700	3,450	3,530	54,600	3,530
2018-01-31	3,685	3,865	3,680	3,825	23,600	3,825
2018-01-30	3,730	3,745	3,655	3,685	12,800	3,685
2018-01-29	3,820	3,850	3,755	3,755	10,200	3,755
2018-01-26	3,825	3,875	3,815	3,815	4,700	3,815
2018-01-25	3,840	3,860	3,825	3,850	3,200	3,850
2018-01-24	3,890	3,935	3,845	3,860	6,400	3,860
2018-01-23	3,860	3,935	3,855	3,890	8,900	3,890
2018-01-22	3,820	3,880	3,820	3,850	8,400	3,850
2018-01-19	3,705	3,820	3,705	3,805	12,800	3,805
2018-01-18	3,740	3,750	3,700	3,705	5,900	3,705
2018-01-17	3,645	3,740	3,645	3,695	8,800	3,695
2018-01-16	3,725	3,750	3,675	3,680	12,700	3,680
2018-01-15	3,775	3,795	3,575	3,680	25,500	3,680
2018-01-12	3,980	4,250	3,760	3,780	54,400	3,780
2018-01-11	3,840	3,960	3,840	3,950	23,800	3,950
2018-01-10	3,745	3,870	3,745	3,840	25,100	3,840
2018-01-09	3,605	3,740	3,605	3,710	18,600	3,710
2018-01-05	3,575	3,595	3,570	3,570	6,100	3,570
2018-01-04	3,505	3,575	3,490	3,565	9,900	3,565

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 [2018年度]

4926 (株)シーボンの時系列データ [2018年度]