シーボン(4926)の株価時系列情報
シーボン(4926)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,340 | 1,350 | 1,335 | 1,350 | 9,500 |
| 2026/03/26 | 1,340 | 1,343 | 1,335 | 1,340 | 3,400 |
| 2026/03/25 | 1,337 | 1,340 | 1,330 | 1,339 | 3,700 |
| 2026/03/24 | 1,335 | 1,335 | 1,331 | 1,333 | 1,900 |
| 2026/03/23 | 1,330 | 1,335 | 1,325 | 1,330 | 4,100 |
| 2026/03/19 | 1,337 | 1,337 | 1,325 | 1,325 | 2,200 |
| 2026/03/18 | 1,337 | 1,337 | 1,330 | 1,330 | 600 |
| 2026/03/17 | 1,360 | 1,360 | 1,327 | 1,330 | 3,100 |
| 2026/03/16 | 1,348 | 1,348 | 1,333 | 1,337 | 2,600 |
| 2026/03/13 | 1,333 | 1,341 | 1,333 | 1,336 | 2,500 |
| 2026/03/12 | 1,332 | 1,333 | 1,327 | 1,333 | 1,700 |
| 2026/03/11 | 1,333 | 1,340 | 1,332 | 1,332 | 1,000 |
| 2026/03/10 | 1,345 | 1,345 | 1,319 | 1,339 | 1,500 |
| 2026/03/09 | 1,315 | 1,337 | 1,309 | 1,334 | 3,100 |
| 2026/03/06 | 1,341 | 1,342 | 1,330 | 1,330 | 2,600 |
| 2026/03/05 | 1,362 | 1,362 | 1,339 | 1,349 | 1,300 |
| 2026/03/04 | 1,350 | 1,350 | 1,301 | 1,336 | 6,900 |
| 2026/03/03 | 1,362 | 1,365 | 1,359 | 1,359 | 2,200 |
| 2026/03/02 | 1,360 | 1,365 | 1,360 | 1,365 | 3,500 |
| 2026/02/27 | 1,354 | 1,366 | 1,354 | 1,360 | 2,400 |
| 2026/02/26 | 1,346 | 1,368 | 1,346 | 1,366 | 2,400 |
| 2026/02/25 | 1,350 | 1,370 | 1,344 | 1,347 | 3,700 |
| 2026/02/24 | 1,333 | 1,350 | 1,333 | 1,340 | 3,900 |
| 2026/02/20 | 1,325 | 1,336 | 1,325 | 1,332 | 3,600 |
| 2026/02/19 | 1,312 | 1,325 | 1,308 | 1,322 | 2,900 |
| 2026/02/18 | 1,309 | 1,311 | 1,305 | 1,306 | 1,200 |
| 2026/02/17 | 1,309 | 1,310 | 1,306 | 1,309 | 800 |
| 2026/02/16 | 1,310 | 1,310 | 1,304 | 1,304 | 2,500 |
| 2026/02/13 | 1,305 | 1,309 | 1,300 | 1,309 | 2,600 |
| 2026/02/12 | 1,300 | 1,302 | 1,297 | 1,300 | 2,300 |
| 2026/02/10 | 1,297 | 1,300 | 1,294 | 1,299 | 3,300 |
| 2026/02/09 | 1,291 | 1,298 | 1,291 | 1,293 | 3,400 |
| 2026/02/06 | 1,281 | 1,291 | 1,280 | 1,291 | 3,500 |
| 2026/02/05 | 1,277 | 1,288 | 1,277 | 1,288 | 2,300 |
| 2026/02/04 | 1,276 | 1,282 | 1,270 | 1,278 | 1,300 |
| 2026/02/03 | 1,280 | 1,284 | 1,270 | 1,270 | 1,300 |
| 2026/02/02 | 1,288 | 1,288 | 1,275 | 1,275 | 1,700 |
| 2026/01/30 | 1,276 | 1,276 | 1,260 | 1,262 | 2,600 |
| 2026/01/29 | 1,284 | 1,284 | 1,275 | 1,277 | 900 |
| 2026/01/28 | 1,278 | 1,278 | 1,270 | 1,276 | 3,300 |
| 2026/01/27 | 1,286 | 1,286 | 1,270 | 1,274 | 2,000 |
| 2026/01/26 | 1,271 | 1,300 | 1,270 | 1,275 | 2,900 |
| 2026/01/23 | 1,268 | 1,270 | 1,263 | 1,270 | 1,800 |
| 2026/01/22 | 1,258 | 1,268 | 1,258 | 1,268 | 3,900 |
| 2026/01/21 | 1,247 | 1,258 | 1,245 | 1,258 | 3,900 |
| 2026/01/20 | 1,245 | 1,259 | 1,245 | 1,258 | 1,200 |
| 2026/01/19 | 1,245 | 1,256 | 1,245 | 1,245 | 4,800 |
| 2026/01/16 | 1,240 | 1,246 | 1,240 | 1,245 | 1,700 |
| 2026/01/15 | 1,235 | 1,240 | 1,235 | 1,238 | 2,400 |
| 2026/01/14 | 1,233 | 1,240 | 1,233 | 1,235 | 2,700 |
| 2026/01/13 | 1,233 | 1,239 | 1,232 | 1,239 | 2,700 |
| 2026/01/09 | 1,243 | 1,243 | 1,230 | 1,232 | 2,400 |
| 2026/01/08 | 1,264 | 1,264 | 1,231 | 1,236 | 4,200 |
| 2026/01/07 | 1,210 | 1,271 | 1,210 | 1,234 | 7,100 |
| 2026/01/06 | 1,202 | 1,209 | 1,202 | 1,209 | 1,600 |
| 2026/01/05 | 1,200 | 1,201 | 1,199 | 1,201 | 3,200 |
| 2025/12/30 | 1,197 | 1,200 | 1,197 | 1,200 | 1,800 |
| 2025/12/29 | 1,192 | 1,200 | 1,190 | 1,197 | 3,200 |
| 2025/12/26 | 1,190 | 1,191 | 1,188 | 1,188 | 4,900 |
| 2025/12/25 | 1,188 | 1,191 | 1,188 | 1,190 | 3,100 |
| 2025/12/24 | 1,190 | 1,191 | 1,188 | 1,188 | 6,600 |
| 2025/12/23 | 1,191 | 1,192 | 1,190 | 1,190 | 5,300 |
| 2025/12/22 | 1,193 | 1,194 | 1,192 | 1,192 | 5,100 |
| 2025/12/19 | 1,196 | 1,197 | 1,194 | 1,194 | 2,000 |
| 2025/12/18 | 1,194 | 1,196 | 1,192 | 1,196 | 2,400 |
| 2025/12/17 | 1,195 | 1,195 | 1,192 | 1,192 | 3,600 |
| 2025/12/16 | 1,197 | 1,197 | 1,195 | 1,195 | 1,000 |
| 2025/12/15 | 1,196 | 1,197 | 1,195 | 1,195 | 3,100 |
| 2025/12/12 | 1,195 | 1,196 | 1,191 | 1,196 | 2,900 |
| 2025/12/11 | 1,194 | 1,196 | 1,193 | 1,196 | 3,000 |
| 2025/12/10 | 1,196 | 1,196 | 1,193 | 1,193 | 1,500 |
| 2025/12/09 | 1,195 | 1,199 | 1,193 | 1,194 | 2,400 |
| 2025/12/08 | 1,196 | 1,199 | 1,195 | 1,198 | 3,100 |
| 2025/12/05 | 1,195 | 1,196 | 1,195 | 1,195 | 700 |
| 2025/12/04 | 1,199 | 1,199 | 1,196 | 1,199 | 700 |
| 2025/12/03 | 1,199 | 1,200 | 1,196 | 1,199 | 1,200 |
| 2025/12/02 | 1,199 | 1,200 | 1,199 | 1,199 | 1,100 |
| 2025/12/01 | 1,196 | 1,200 | 1,196 | 1,196 | 1,400 |
| 2025/11/28 | 1,199 | 1,200 | 1,196 | 1,196 | 2,200 |
| 2025/11/27 | 1,195 | 1,199 | 1,195 | 1,199 | 800 |
| 2025/11/26 | 1,196 | 1,199 | 1,195 | 1,195 | 2,200 |
| 2025/11/25 | 1,195 | 1,200 | 1,195 | 1,196 | 4,000 |
| 2025/11/21 | 1,197 | 1,199 | 1,193 | 1,199 | 1,900 |
| 2025/11/20 | 1,197 | 1,200 | 1,192 | 1,193 | 1,100 |
| 2025/11/19 | 1,195 | 1,197 | 1,195 | 1,195 | 1,200 |
| 2025/11/18 | 1,200 | 1,203 | 1,200 | 1,200 | 1,400 |
| 2025/11/17 | 1,203 | 1,204 | 1,200 | 1,200 | 1,200 |
| 2025/11/14 | 1,200 | 1,201 | 1,200 | 1,200 | 700 |
| 2025/11/13 | 1,194 | 1,200 | 1,192 | 1,200 | 1,500 |
| 2025/11/12 | 1,190 | 1,201 | 1,190 | 1,200 | 1,900 |
| 2025/11/11 | 1,190 | 1,200 | 1,190 | 1,192 | 3,900 |
| 2025/11/10 | 1,189 | 1,192 | 1,187 | 1,190 | 2,000 |
| 2025/11/07 | 1,195 | 1,195 | 1,188 | 1,190 | 1,800 |
| 2025/11/06 | 1,190 | 1,195 | 1,190 | 1,195 | 600 |
| 2025/11/05 | 1,194 | 1,194 | 1,190 | 1,192 | 800 |
| 2025/11/04 | 1,192 | 1,196 | 1,191 | 1,191 | 1,100 |
| 2025/10/31 | 1,193 | 1,195 | 1,193 | 1,195 | 1,400 |
| 2025/10/30 | 1,198 | 1,198 | 1,192 | 1,193 | 1,000 |
| 2025/10/29 | 1,195 | 1,200 | 1,191 | 1,193 | 1,800 |
| 2025/10/28 | 1,197 | 1,198 | 1,194 | 1,195 | 2,100 |
| 2025/10/27 | 1,199 | 1,199 | 1,195 | 1,197 | 2,400 |
| 2025/10/24 | 1,199 | 1,200 | 1,196 | 1,196 | 1,500 |
| 2025/10/23 | 1,197 | 1,208 | 1,197 | 1,199 | 2,500 |
| 2025/10/22 | 1,201 | 1,202 | 1,197 | 1,197 | 2,000 |
| 2025/10/21 | 1,198 | 1,204 | 1,197 | 1,197 | 1,700 |
| 2025/10/20 | 1,200 | 1,202 | 1,198 | 1,198 | 3,400 |
| 2025/10/17 | 1,199 | 1,208 | 1,196 | 1,200 | 1,700 |
| 2025/10/16 | 1,202 | 1,212 | 1,196 | 1,199 | 3,500 |
| 2025/10/15 | 1,208 | 1,211 | 1,202 | 1,202 | 2,500 |
| 2025/10/14 | 1,204 | 1,206 | 1,196 | 1,206 | 2,500 |
| 2025/10/10 | 1,202 | 1,203 | 1,196 | 1,203 | 2,000 |
| 2025/10/09 | 1,205 | 1,210 | 1,199 | 1,202 | 4,800 |
| 2025/10/08 | 1,202 | 1,207 | 1,202 | 1,205 | 2,300 |
| 2025/10/07 | 1,209 | 1,209 | 1,200 | 1,202 | 2,200 |
| 2025/10/06 | 1,210 | 1,210 | 1,204 | 1,205 | 1,400 |
| 2025/10/03 | 1,201 | 1,209 | 1,200 | 1,209 | 1,300 |
| 2025/10/02 | 1,203 | 1,203 | 1,200 | 1,201 | 1,700 |
| 2025/10/01 | 1,206 | 1,206 | 1,203 | 1,203 | 2,500 |
| 2025/09/30 | 1,207 | 1,207 | 1,206 | 1,206 | 900 |
| 2025/09/29 | 1,208 | 1,208 | 1,207 | 1,207 | 1,800 |
| 2025/09/26 | 1,208 | 1,214 | 1,206 | 1,210 | 2,500 |
| 2025/09/25 | 1,207 | 1,208 | 1,206 | 1,206 | 2,100 |
| 2025/09/24 | 1,209 | 1,217 | 1,208 | 1,208 | 3,500 |
| 2025/09/22 | 1,204 | 1,208 | 1,204 | 1,207 | 1,700 |
| 2025/09/19 | 1,208 | 1,210 | 1,204 | 1,204 | 3,100 |
| 2025/09/18 | 1,206 | 1,208 | 1,203 | 1,207 | 1,000 |
| 2025/09/17 | 1,204 | 1,204 | 1,203 | 1,203 | 1,200 |
| 2025/09/16 | 1,208 | 1,208 | 1,200 | 1,207 | 2,800 |
| 2025/09/12 | 1,206 | 1,208 | 1,202 | 1,208 | 2,800 |
| 2025/09/11 | 1,202 | 1,206 | 1,200 | 1,206 | 2,000 |
| 2025/09/10 | 1,202 | 1,207 | 1,202 | 1,207 | 1,400 |
| 2025/09/09 | 1,210 | 1,212 | 1,207 | 1,207 | 1,200 |
| 2025/09/08 | 1,208 | 1,210 | 1,202 | 1,210 | 2,100 |
| 2025/09/05 | 1,203 | 1,209 | 1,201 | 1,208 | 1,200 |
| 2025/09/04 | 1,209 | 1,209 | 1,200 | 1,203 | 900 |
| 2025/09/03 | 1,211 | 1,211 | 1,198 | 1,208 | 800 |
| 2025/09/02 | 1,201 | 1,206 | 1,195 | 1,206 | 1,700 |
| 2025/09/01 | 1,213 | 1,213 | 1,195 | 1,204 | 1,300 |
| 2025/08/29 | 1,193 | 1,203 | 1,192 | 1,203 | 1,500 |
| 2025/08/28 | 1,200 | 1,200 | 1,192 | 1,193 | 1,200 |
| 2025/08/27 | 1,201 | 1,210 | 1,199 | 1,199 | 1,800 |
| 2025/08/26 | 1,217 | 1,217 | 1,200 | 1,208 | 3,000 |
| 2025/08/25 | 1,227 | 1,229 | 1,216 | 1,218 | 3,600 |
| 2025/08/22 | 1,219 | 1,229 | 1,218 | 1,227 | 5,900 |
| 2025/08/21 | 1,214 | 1,219 | 1,212 | 1,219 | 3,200 |
| 2025/08/20 | 1,202 | 1,211 | 1,202 | 1,209 | 3,600 |
| 2025/08/19 | 1,200 | 1,207 | 1,200 | 1,202 | 3,400 |
| 2025/08/18 | 1,198 | 1,206 | 1,194 | 1,200 | 3,400 |
| 2025/08/15 | 1,192 | 1,198 | 1,192 | 1,194 | 3,500 |
| 2025/08/14 | 1,189 | 1,193 | 1,185 | 1,192 | 3,300 |
| 2025/08/13 | 1,190 | 1,190 | 1,183 | 1,189 | 2,600 |
| 2025/08/12 | 1,182 | 1,189 | 1,182 | 1,189 | 2,400 |
| 2025/08/08 | 1,176 | 1,180 | 1,175 | 1,178 | 2,000 |
| 2025/08/07 | 1,185 | 1,194 | 1,179 | 1,186 | 5,300 |
| 2025/08/06 | 1,180 | 1,180 | 1,172 | 1,180 | 1,400 |
| 2025/08/05 | 1,170 | 1,179 | 1,170 | 1,179 | 1,100 |
| 2025/08/04 | 1,178 | 1,178 | 1,160 | 1,170 | 2,400 |
| 2025/08/01 | 1,169 | 1,178 | 1,169 | 1,178 | 2,000 |
| 2025/07/31 | 1,164 | 1,167 | 1,164 | 1,166 | 1,700 |
| 2025/07/30 | 1,165 | 1,165 | 1,154 | 1,165 | 1,100 |
| 2025/07/29 | 1,159 | 1,166 | 1,151 | 1,166 | 1,500 |
| 2025/07/28 | 1,151 | 1,161 | 1,150 | 1,161 | 3,000 |
| 2025/07/25 | 1,148 | 1,151 | 1,148 | 1,151 | 2,700 |
| 2025/07/24 | 1,148 | 1,149 | 1,140 | 1,149 | 2,500 |
| 2025/07/23 | 1,138 | 1,145 | 1,138 | 1,145 | 1,400 |
| 2025/07/22 | 1,141 | 1,148 | 1,136 | 1,144 | 3,000 |
| 2025/07/18 | 1,148 | 1,149 | 1,145 | 1,149 | 1,000 |
| 2025/07/17 | 1,148 | 1,148 | 1,142 | 1,142 | 1,000 |
| 2025/07/16 | 1,136 | 1,148 | 1,136 | 1,148 | 3,000 |
| 2025/07/15 | 1,136 | 1,140 | 1,136 | 1,136 | 3,000 |
| 2025/07/14 | 1,136 | 1,136 | 1,134 | 1,136 | 1,500 |
| 2025/07/11 | 1,134 | 1,134 | 1,134 | 1,134 | 200 |
| 2025/07/10 | 1,136 | 1,136 | 1,136 | 1,136 | 100 |
| 2025/07/09 | 1,132 | 1,136 | 1,130 | 1,135 | 500 |
| 2025/07/08 | 1,130 | 1,130 | 1,126 | 1,130 | 500 |
| 2025/07/07 | 1,133 | 1,133 | 1,126 | 1,127 | 500 |
| 2025/07/04 | 1,127 | 1,127 | 1,126 | 1,126 | 800 |
| 2025/07/03 | 1,130 | 1,136 | 1,126 | 1,130 | 1,600 |
| 2025/07/02 | 1,130 | 1,138 | 1,126 | 1,138 | 1,500 |
| 2025/07/01 | 1,131 | 1,131 | 1,126 | 1,126 | 1,200 |
| 2025/06/30 | 1,132 | 1,133 | 1,127 | 1,127 | 900 |
| 2025/06/27 | 1,129 | 1,132 | 1,128 | 1,129 | 1,000 |
| 2025/06/26 | 1,128 | 1,134 | 1,128 | 1,129 | 1,300 |
| 2025/06/25 | 1,128 | 1,134 | 1,128 | 1,128 | 600 |
| 2025/06/24 | 1,129 | 1,136 | 1,127 | 1,136 | 700 |
| 2025/06/23 | 1,127 | 1,137 | 1,127 | 1,129 | 1,200 |
| 2025/06/20 | 1,131 | 1,135 | 1,127 | 1,127 | 800 |
| 2025/06/19 | 1,132 | 1,135 | 1,129 | 1,129 | 400 |
| 2025/06/18 | 1,135 | 1,138 | 1,129 | 1,135 | 800 |
| 2025/06/17 | 1,125 | 1,138 | 1,125 | 1,138 | 1,500 |
| 2025/06/16 | 1,132 | 1,137 | 1,127 | 1,128 | 3,300 |
| 2025/06/13 | 1,124 | 1,126 | 1,124 | 1,124 | 1,900 |
| 2025/06/12 | 1,119 | 1,125 | 1,119 | 1,124 | 1,000 |
| 2025/06/11 | 1,121 | 1,134 | 1,121 | 1,122 | 600 |
| 2025/06/10 | 1,121 | 1,137 | 1,121 | 1,123 | 1,400 |
| 2025/06/09 | 1,129 | 1,130 | 1,112 | 1,121 | 1,000 |
| 2025/06/06 | 1,130 | 1,132 | 1,129 | 1,132 | 1,000 |
| 2025/06/05 | 1,135 | 1,135 | 1,133 | 1,133 | 400 |
| 2025/06/04 | 1,149 | 1,149 | 1,135 | 1,135 | 1,100 |
| 2025/06/03 | 1,134 | 1,142 | 1,134 | 1,142 | 300 |