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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,579 | 1,585 | 1,563 | 1,565 | 900 |
| 2011/12/29 | 1,572 | 1,585 | 1,550 | 1,555 | 3,000 |
| 2011/12/28 | 1,570 | 1,571 | 1,570 | 1,571 | 1,100 |
| 2011/12/27 | 1,571 | 1,571 | 1,567 | 1,570 | 1,300 |
| 2011/12/26 | 1,575 | 1,578 | 1,566 | 1,574 | 1,700 |
| 2011/12/22 | 1,561 | 1,580 | 1,561 | 1,580 | 1,400 |
| 2011/12/21 | 1,569 | 1,579 | 1,560 | 1,560 | 1,700 |
| 2011/12/20 | 1,555 | 1,560 | 1,553 | 1,560 | 700 |
| 2011/12/19 | 1,561 | 1,580 | 1,556 | 1,556 | 2,400 |
| 2011/12/16 | 1,575 | 1,575 | 1,562 | 1,562 | 1,600 |
| 2011/12/15 | 1,573 | 1,581 | 1,573 | 1,574 | 800 |
| 2011/12/14 | 1,570 | 1,599 | 1,566 | 1,572 | 3,900 |
| 2011/12/13 | 1,560 | 1,565 | 1,551 | 1,565 | 1,200 |
| 2011/12/12 | 1,542 | 1,560 | 1,542 | 1,550 | 3,100 |
| 2011/12/09 | 1,520 | 1,542 | 1,520 | 1,542 | 5,900 |
| 2011/12/08 | 1,508 | 1,520 | 1,502 | 1,520 | 4,100 |
| 2011/12/07 | 1,495 | 1,511 | 1,495 | 1,503 | 3,600 |
| 2011/12/06 | 1,501 | 1,512 | 1,501 | 1,510 | 2,500 |
| 2011/12/05 | 1,471 | 1,500 | 1,471 | 1,499 | 3,300 |
| 2011/12/02 | 1,460 | 1,469 | 1,459 | 1,469 | 1,800 |
| 2011/12/01 | 1,460 | 1,479 | 1,458 | 1,460 | 2,400 |
| 2011/11/30 | 1,460 | 1,460 | 1,443 | 1,457 | 2,200 |
| 2011/11/29 | 1,460 | 1,460 | 1,449 | 1,452 | 2,400 |
| 2011/11/28 | 1,452 | 1,459 | 1,448 | 1,448 | 1,700 |
| 2011/11/25 | 1,430 | 1,456 | 1,430 | 1,450 | 2,400 |
| 2011/11/24 | 1,455 | 1,463 | 1,431 | 1,444 | 4,100 |
| 2011/11/22 | 1,470 | 1,470 | 1,459 | 1,469 | 3,200 |
| 2011/11/21 | 1,485 | 1,485 | 1,472 | 1,472 | 1,300 |
| 2011/11/18 | 1,486 | 1,486 | 1,471 | 1,484 | 2,600 |
| 2011/11/17 | 1,495 | 1,495 | 1,488 | 1,488 | 2,500 |
| 2011/11/16 | 1,499 | 1,500 | 1,495 | 1,495 | 1,800 |
| 2011/11/15 | 1,498 | 1,500 | 1,496 | 1,496 | 1,600 |
| 2011/11/14 | 1,498 | 1,498 | 1,495 | 1,498 | 1,300 |
| 2011/11/11 | 1,498 | 1,498 | 1,491 | 1,498 | 300 |
| 2011/11/10 | 1,504 | 1,504 | 1,488 | 1,490 | 5,200 |
| 2011/11/09 | 1,497 | 1,504 | 1,497 | 1,504 | 1,500 |
| 2011/11/08 | 1,501 | 1,502 | 1,495 | 1,502 | 3,900 |
| 2011/11/07 | 1,508 | 1,508 | 1,501 | 1,501 | 2,300 |
| 2011/11/04 | 1,502 | 1,508 | 1,500 | 1,508 | 3,700 |
| 2011/11/02 | 1,509 | 1,509 | 1,501 | 1,502 | 1,400 |
| 2011/11/01 | 1,507 | 1,510 | 1,503 | 1,509 | 3,200 |
| 2011/10/31 | 1,506 | 1,510 | 1,505 | 1,507 | 3,100 |
| 2011/10/28 | 1,500 | 1,509 | 1,500 | 1,505 | 2,600 |
| 2011/10/27 | 1,500 | 1,502 | 1,500 | 1,500 | 500 |
| 2011/10/26 | 1,510 | 1,510 | 1,499 | 1,499 | 2,900 |
| 2011/10/25 | 1,518 | 1,518 | 1,505 | 1,505 | 500 |
| 2011/10/24 | 1,508 | 1,510 | 1,506 | 1,506 | 1,000 |
| 2011/10/21 | 1,515 | 1,522 | 1,508 | 1,508 | 2,500 |
| 2011/10/20 | 1,515 | 1,521 | 1,512 | 1,521 | 700 |
| 2011/10/19 | 1,514 | 1,524 | 1,514 | 1,522 | 1,600 |
| 2011/10/18 | 1,522 | 1,522 | 1,514 | 1,521 | 1,800 |
| 2011/10/17 | 1,520 | 1,530 | 1,520 | 1,528 | 2,600 |
| 2011/10/14 | 1,533 | 1,533 | 1,525 | 1,525 | 700 |
| 2011/10/13 | 1,535 | 1,535 | 1,522 | 1,533 | 1,000 |
| 2011/10/12 | 1,520 | 1,535 | 1,520 | 1,534 | 1,900 |
| 2011/10/11 | 1,528 | 1,530 | 1,525 | 1,525 | 3,300 |
| 2011/10/07 | 1,527 | 1,544 | 1,527 | 1,527 | 4,300 |
| 2011/10/06 | 1,531 | 1,531 | 1,506 | 1,527 | 3,300 |
| 2011/10/05 | 1,536 | 1,536 | 1,530 | 1,531 | 1,900 |
| 2011/10/04 | 1,538 | 1,548 | 1,536 | 1,536 | 2,000 |
| 2011/10/03 | 1,540 | 1,545 | 1,535 | 1,544 | 1,600 |
| 2011/09/30 | 1,542 | 1,553 | 1,541 | 1,541 | 1,900 |
| 2011/09/29 | 1,552 | 1,552 | 1,542 | 1,546 | 2,600 |
| 2011/09/28 | 1,550 | 1,555 | 1,543 | 1,554 | 2,100 |
| 2011/09/27 | 1,578 | 1,578 | 1,565 | 1,575 | 2,600 |
| 2011/09/26 | 1,580 | 1,580 | 1,568 | 1,568 | 2,600 |
| 2011/09/22 | 1,577 | 1,585 | 1,576 | 1,576 | 1,600 |
| 2011/09/21 | 1,582 | 1,584 | 1,570 | 1,583 | 1,100 |
| 2011/09/20 | 1,562 | 1,589 | 1,562 | 1,566 | 1,400 |
| 2011/09/16 | 1,570 | 1,589 | 1,560 | 1,575 | 2,200 |
| 2011/09/15 | 1,590 | 1,590 | 1,585 | 1,585 | 800 |
| 2011/09/14 | 1,577 | 1,600 | 1,571 | 1,580 | 2,400 |
| 2011/09/13 | 1,571 | 1,577 | 1,571 | 1,577 | 800 |
| 2011/09/12 | 1,570 | 1,571 | 1,560 | 1,570 | 3,300 |
| 2011/09/09 | 1,559 | 1,570 | 1,559 | 1,570 | 4,100 |
| 2011/09/08 | 1,555 | 1,559 | 1,547 | 1,559 | 2,000 |
| 2011/09/07 | 1,544 | 1,555 | 1,544 | 1,548 | 1,000 |
| 2011/09/06 | 1,550 | 1,556 | 1,545 | 1,546 | 1,400 |
| 2011/09/05 | 1,552 | 1,555 | 1,551 | 1,552 | 1,000 |
| 2011/09/02 | 1,556 | 1,556 | 1,552 | 1,552 | 1,100 |
| 2011/09/01 | 1,550 | 1,556 | 1,549 | 1,551 | 900 |
| 2011/08/31 | 1,545 | 1,553 | 1,545 | 1,551 | 1,900 |
| 2011/08/30 | 1,555 | 1,555 | 1,544 | 1,544 | 1,700 |
| 2011/08/29 | 1,542 | 1,550 | 1,541 | 1,542 | 1,700 |
| 2011/08/26 | 1,540 | 1,541 | 1,539 | 1,539 | 1,300 |
| 2011/08/25 | 1,540 | 1,545 | 1,539 | 1,539 | 1,700 |
| 2011/08/24 | 1,545 | 1,546 | 1,539 | 1,539 | 1,500 |
| 2011/08/23 | 1,551 | 1,551 | 1,534 | 1,539 | 3,000 |
| 2011/08/22 | 1,560 | 1,560 | 1,550 | 1,550 | 2,600 |
| 2011/08/19 | 1,565 | 1,565 | 1,550 | 1,561 | 2,900 |
| 2011/08/18 | 1,573 | 1,580 | 1,567 | 1,567 | 1,800 |
| 2011/08/17 | 1,580 | 1,583 | 1,571 | 1,572 | 1,300 |
| 2011/08/16 | 1,575 | 1,585 | 1,570 | 1,570 | 2,400 |
| 2011/08/15 | 1,580 | 1,585 | 1,572 | 1,580 | 1,900 |
| 2011/08/12 | 1,556 | 1,580 | 1,556 | 1,580 | 3,300 |
| 2011/08/11 | 1,578 | 1,578 | 1,550 | 1,551 | 5,000 |
| 2011/08/10 | 1,553 | 1,578 | 1,553 | 1,578 | 3,000 |
| 2011/08/09 | 1,534 | 1,552 | 1,501 | 1,552 | 9,100 |
| 2011/08/08 | 1,564 | 1,564 | 1,551 | 1,552 | 4,800 |
| 2011/08/05 | 1,579 | 1,579 | 1,550 | 1,564 | 8,400 |
| 2011/08/04 | 1,582 | 1,597 | 1,581 | 1,583 | 1,800 |
| 2011/08/03 | 1,592 | 1,592 | 1,581 | 1,583 | 3,300 |
| 2011/08/02 | 1,600 | 1,600 | 1,592 | 1,592 | 1,200 |
| 2011/08/01 | 1,595 | 1,606 | 1,590 | 1,601 | 5,000 |
| 2011/07/29 | 1,600 | 1,615 | 1,600 | 1,610 | 8,900 |
| 2011/07/28 | 1,607 | 1,607 | 1,601 | 1,601 | 2,000 |
| 2011/07/27 | 1,603 | 1,607 | 1,601 | 1,607 | 700 |
| 2011/07/26 | 1,602 | 1,610 | 1,602 | 1,605 | 2,000 |
| 2011/07/25 | 1,611 | 1,611 | 1,605 | 1,605 | 4,200 |
| 2011/07/22 | 1,617 | 1,617 | 1,612 | 1,615 | 2,200 |
| 2011/07/21 | 1,627 | 1,627 | 1,615 | 1,615 | 1,700 |
| 2011/07/20 | 1,631 | 1,632 | 1,611 | 1,615 | 4,600 |
| 2011/07/19 | 1,638 | 1,638 | 1,628 | 1,629 | 2,400 |
| 2011/07/15 | 1,648 | 1,648 | 1,615 | 1,634 | 5,400 |
| 2011/07/14 | 1,627 | 1,636 | 1,625 | 1,625 | 2,200 |
| 2011/07/13 | 1,609 | 1,623 | 1,609 | 1,623 | 2,600 |
| 2011/07/12 | 1,620 | 1,625 | 1,610 | 1,610 | 3,200 |
| 2011/07/11 | 1,627 | 1,630 | 1,618 | 1,618 | 3,200 |
| 2011/07/08 | 1,654 | 1,654 | 1,615 | 1,626 | 13,800 |
| 2011/07/07 | 1,607 | 1,615 | 1,607 | 1,614 | 5,100 |
| 2011/07/06 | 1,608 | 1,610 | 1,603 | 1,606 | 4,100 |
| 2011/07/05 | 1,610 | 1,610 | 1,605 | 1,607 | 3,100 |
| 2011/07/04 | 1,605 | 1,610 | 1,602 | 1,605 | 3,100 |
| 2011/07/01 | 1,605 | 1,606 | 1,598 | 1,603 | 2,000 |
| 2011/06/30 | 1,598 | 1,607 | 1,594 | 1,602 | 2,700 |
| 2011/06/29 | 1,584 | 1,592 | 1,584 | 1,592 | 3,200 |
| 2011/06/28 | 1,584 | 1,588 | 1,584 | 1,585 | 900 |
| 2011/06/27 | 1,585 | 1,586 | 1,582 | 1,586 | 1,500 |
| 2011/06/24 | 1,581 | 1,584 | 1,580 | 1,584 | 1,800 |
| 2011/06/23 | 1,582 | 1,583 | 1,581 | 1,583 | 2,200 |
| 2011/06/22 | 1,582 | 1,590 | 1,582 | 1,586 | 1,400 |
| 2011/06/21 | 1,580 | 1,599 | 1,580 | 1,590 | 1,800 |
| 2011/06/20 | 1,600 | 1,601 | 1,590 | 1,590 | 6,800 |
| 2011/06/17 | 1,619 | 1,619 | 1,600 | 1,615 | 1,800 |
| 2011/06/16 | 1,616 | 1,618 | 1,602 | 1,618 | 2,200 |
| 2011/06/15 | 1,616 | 1,616 | 1,605 | 1,616 | 3,700 |
| 2011/06/14 | 1,610 | 1,613 | 1,600 | 1,613 | 2,800 |
| 2011/06/13 | 1,613 | 1,618 | 1,603 | 1,610 | 4,700 |
| 2011/06/10 | 1,610 | 1,610 | 1,590 | 1,603 | 10,000 |
| 2011/06/09 | 1,595 | 1,595 | 1,570 | 1,583 | 3,100 |
| 2011/06/08 | 1,583 | 1,584 | 1,575 | 1,584 | 2,100 |
| 2011/06/07 | 1,573 | 1,576 | 1,570 | 1,576 | 2,300 |
| 2011/06/06 | 1,566 | 1,571 | 1,566 | 1,570 | 2,000 |
| 2011/06/03 | 1,571 | 1,573 | 1,566 | 1,566 | 4,000 |
| 2011/06/02 | 1,574 | 1,574 | 1,567 | 1,571 | 2,400 |
| 2011/06/01 | 1,568 | 1,574 | 1,568 | 1,569 | 2,200 |
| 2011/05/31 | 1,573 | 1,574 | 1,567 | 1,567 | 2,900 |
| 2011/05/30 | 1,570 | 1,579 | 1,564 | 1,568 | 2,300 |
| 2011/05/27 | 1,566 | 1,581 | 1,561 | 1,580 | 2,900 |
| 2011/05/26 | 1,566 | 1,582 | 1,566 | 1,582 | 3,200 |
| 2011/05/25 | 1,580 | 1,580 | 1,561 | 1,579 | 1,200 |
| 2011/05/24 | 1,590 | 1,590 | 1,560 | 1,580 | 2,400 |
| 2011/05/23 | 1,585 | 1,590 | 1,563 | 1,590 | 2,000 |
| 2011/05/20 | 1,586 | 1,590 | 1,562 | 1,588 | 1,700 |
| 2011/05/19 | 1,588 | 1,597 | 1,580 | 1,586 | 1,400 |
| 2011/05/18 | 1,553 | 1,586 | 1,553 | 1,575 | 3,400 |
| 2011/05/17 | 1,590 | 1,600 | 1,565 | 1,585 | 4,400 |
| 2011/05/16 | 1,561 | 1,599 | 1,558 | 1,590 | 3,600 |
| 2011/05/13 | 1,605 | 1,605 | 1,555 | 1,589 | 12,400 |
| 2011/05/12 | 1,610 | 1,620 | 1,600 | 1,602 | 5,400 |
| 2011/05/11 | 1,609 | 1,610 | 1,601 | 1,603 | 5,400 |
| 2011/05/10 | 1,628 | 1,629 | 1,600 | 1,610 | 17,900 |
| 2011/05/09 | 1,635 | 1,682 | 1,635 | 1,675 | 7,000 |
| 2011/05/06 | 1,603 | 1,630 | 1,603 | 1,630 | 2,900 |
| 2011/05/02 | 1,600 | 1,614 | 1,597 | 1,614 | 3,600 |
| 2011/04/28 | 1,600 | 1,600 | 1,595 | 1,597 | 3,700 |
| 2011/04/27 | 1,595 | 1,595 | 1,590 | 1,595 | 2,400 |
| 2011/04/26 | 1,598 | 1,598 | 1,587 | 1,598 | 1,200 |
| 2011/04/25 | 1,595 | 1,599 | 1,586 | 1,599 | 1,700 |
| 2011/04/22 | 1,596 | 1,597 | 1,593 | 1,597 | 800 |
| 2011/04/21 | 1,605 | 1,605 | 1,595 | 1,596 | 1,700 |
| 2011/04/20 | 1,600 | 1,607 | 1,592 | 1,607 | 1,300 |
| 2011/04/19 | 1,605 | 1,605 | 1,583 | 1,592 | 1,300 |
| 2011/04/18 | 1,600 | 1,610 | 1,598 | 1,609 | 1,700 |
| 2011/04/15 | 1,578 | 1,600 | 1,575 | 1,590 | 2,200 |
| 2011/04/14 | 1,580 | 1,580 | 1,572 | 1,579 | 3,400 |
| 2011/04/13 | 1,580 | 1,596 | 1,579 | 1,580 | 4,900 |
| 2011/04/12 | 1,620 | 1,620 | 1,596 | 1,596 | 3,700 |
| 2011/04/11 | 1,615 | 1,625 | 1,610 | 1,623 | 2,200 |
| 2011/04/08 | 1,620 | 1,625 | 1,591 | 1,622 | 5,100 |
| 2011/04/07 | 1,585 | 1,587 | 1,558 | 1,587 | 7,100 |
| 2011/04/06 | 1,603 | 1,605 | 1,587 | 1,587 | 5,800 |
| 2011/04/05 | 1,624 | 1,635 | 1,601 | 1,619 | 8,700 |
| 2011/04/04 | 1,650 | 1,650 | 1,625 | 1,625 | 5,600 |
| 2011/04/01 | 1,630 | 1,660 | 1,605 | 1,650 | 8,000 |
| 2011/03/31 | 1,652 | 1,652 | 1,632 | 1,648 | 8,700 |
| 2011/03/30 | 1,676 | 1,680 | 1,646 | 1,667 | 7,600 |
| 2011/03/29 | 1,700 | 1,700 | 1,641 | 1,676 | 15,900 |
| 2011/03/28 | 1,810 | 1,815 | 1,795 | 1,803 | 23,500 |
| 2011/03/25 | 1,816 | 1,821 | 1,810 | 1,810 | 16,700 |
| 2011/03/24 | 1,825 | 1,825 | 1,807 | 1,813 | 9,200 |
| 2011/03/23 | 1,830 | 1,840 | 1,821 | 1,825 | 10,500 |
| 2011/03/22 | 1,850 | 1,850 | 1,801 | 1,825 | 15,000 |
| 2011/03/18 | 1,649 | 1,745 | 1,649 | 1,745 | 14,300 |
| 2011/03/17 | 1,580 | 1,600 | 1,530 | 1,590 | 26,900 |
| 2011/03/16 | 1,501 | 1,680 | 1,501 | 1,605 | 29,100 |
| 2011/03/15 | 1,749 | 1,749 | 1,410 | 1,500 | 41,400 |
| 2011/03/14 | 1,569 | 1,772 | 1,550 | 1,755 | 40,900 |
| 2011/03/11 | 1,935 | 1,939 | 1,926 | 1,929 | 9,200 |
| 2011/03/10 | 1,950 | 1,950 | 1,940 | 1,946 | 11,200 |
| 2011/03/09 | 1,958 | 1,959 | 1,942 | 1,949 | 9,800 |
| 2011/03/08 | 1,960 | 1,961 | 1,946 | 1,950 | 7,500 |
| 2011/03/07 | 1,960 | 1,962 | 1,950 | 1,950 | 12,400 |
| 2011/03/04 | 1,960 | 1,960 | 1,950 | 1,959 | 9,600 |
| 2011/03/03 | 1,950 | 1,959 | 1,947 | 1,959 | 13,200 |
| 2011/03/02 | 1,950 | 1,959 | 1,945 | 1,946 | 17,700 |
| 2011/03/01 | 1,945 | 1,956 | 1,943 | 1,955 | 11,600 |
| 2011/02/28 | 1,940 | 1,945 | 1,939 | 1,945 | 7,200 |
| 2011/02/25 | 1,935 | 1,940 | 1,930 | 1,939 | 11,100 |
| 2011/02/24 | 1,940 | 1,945 | 1,936 | 1,938 | 8,900 |
| 2011/02/23 | 1,935 | 1,946 | 1,932 | 1,945 | 7,900 |
| 2011/02/22 | 1,945 | 1,949 | 1,932 | 1,946 | 14,600 |
| 2011/02/21 | 1,942 | 1,945 | 1,935 | 1,945 | 17,800 |
| 2011/02/18 | 1,940 | 1,940 | 1,928 | 1,940 | 7,500 |
| 2011/02/17 | 1,930 | 1,944 | 1,926 | 1,933 | 6,100 |
| 2011/02/16 | 1,929 | 1,940 | 1,916 | 1,925 | 11,500 |
| 2011/02/15 | 1,920 | 1,921 | 1,915 | 1,921 | 8,100 |
| 2011/02/14 | 1,906 | 1,917 | 1,894 | 1,915 | 11,900 |
| 2011/02/10 | 1,895 | 1,895 | 1,880 | 1,892 | 9,500 |
| 2011/02/09 | 1,880 | 1,889 | 1,875 | 1,885 | 9,900 |
| 2011/02/08 | 1,851 | 1,880 | 1,851 | 1,880 | 11,500 |
| 2011/02/07 | 1,843 | 1,860 | 1,830 | 1,860 | 9,500 |
| 2011/02/04 | 1,850 | 1,850 | 1,825 | 1,840 | 16,800 |
| 2011/02/03 | 1,885 | 1,885 | 1,850 | 1,853 | 10,500 |
| 2011/02/02 | 1,881 | 1,887 | 1,840 | 1,880 | 27,400 |
| 2011/02/01 | 1,905 | 1,920 | 1,850 | 1,893 | 20,300 |
| 2011/01/31 | 1,960 | 1,960 | 1,925 | 1,934 | 14,400 |
| 2011/01/28 | 1,970 | 1,975 | 1,940 | 1,959 | 10,700 |
| 2011/01/27 | 1,930 | 1,980 | 1,930 | 1,943 | 18,000 |
| 2011/01/26 | 1,903 | 1,929 | 1,896 | 1,927 | 9,300 |
| 2011/01/25 | 1,895 | 1,903 | 1,880 | 1,892 | 18,200 |
| 2011/01/24 | 1,876 | 1,889 | 1,855 | 1,886 | 11,700 |
| 2011/01/21 | 1,849 | 1,870 | 1,839 | 1,845 | 19,100 |
| 2011/01/20 | 1,842 | 1,850 | 1,840 | 1,845 | 13,700 |
| 2011/01/19 | 1,835 | 1,845 | 1,830 | 1,842 | 9,900 |
| 2011/01/18 | 1,826 | 1,833 | 1,824 | 1,827 | 7,600 |
| 2011/01/17 | 1,825 | 1,825 | 1,810 | 1,819 | 7,400 |
| 2011/01/14 | 1,799 | 1,829 | 1,790 | 1,793 | 22,000 |
| 2011/01/13 | 1,794 | 1,798 | 1,788 | 1,791 | 4,900 |
| 2011/01/12 | 1,790 | 1,800 | 1,786 | 1,788 | 18,200 |
| 2011/01/11 | 1,815 | 1,815 | 1,786 | 1,799 | 17,800 |
| 2011/01/07 | 1,800 | 1,800 | 1,785 | 1,795 | 9,000 |
| 2011/01/06 | 1,796 | 1,799 | 1,785 | 1,795 | 7,800 |
| 2011/01/05 | 1,793 | 1,795 | 1,788 | 1,795 | 7,900 |
| 2011/01/04 | 1,770 | 1,795 | 1,759 | 1,776 | 9,400 |