3083 (株)シーズメン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 165,000 | 165,000 | 162,000 | 163,000 | 26 | 1,630 |
| 2007-12-27 | 166,000 | 166,000 | 164,000 | 165,000 | 13 | 1,650 |
| 2007-12-26 | 164,000 | 168,000 | 163,000 | 167,000 | 29 | 1,670 |
| 2007-12-25 | 163,000 | 167,000 | 161,000 | 164,000 | 100 | 1,640 |
| 2007-12-21 | 165,000 | 168,000 | 160,000 | 163,000 | 100 | 1,630 |
| 2007-12-20 | 168,000 | 170,000 | 164,000 | 168,000 | 57 | 1,680 |
| 2007-12-19 | 174,000 | 174,000 | 168,000 | 168,000 | 44 | 1,680 |
| 2007-12-18 | 170,000 | 174,000 | 169,000 | 174,000 | 29 | 1,740 |
| 2007-12-17 | 173,000 | 175,000 | 169,000 | 170,000 | 65 | 1,700 |
| 2007-12-14 | 174,000 | 175,000 | 172,000 | 173,000 | 38 | 1,730 |
| 2007-12-13 | 176,000 | 178,000 | 174,000 | 174,000 | 48 | 1,740 |
| 2007-12-12 | 172,000 | 178,000 | 171,000 | 178,000 | 33 | 1,780 |
| 2007-12-11 | 178,000 | 178,000 | 173,000 | 173,000 | 33 | 1,730 |
| 2007-12-10 | 171,000 | 173,000 | 171,000 | 172,000 | 20 | 1,720 |
| 2007-12-07 | 174,000 | 176,000 | 171,000 | 171,000 | 38 | 1,710 |
| 2007-12-06 | 176,000 | 176,000 | 173,000 | 174,000 | 24 | 1,740 |
| 2007-12-05 | 172,000 | 175,000 | 172,000 | 175,000 | 19 | 1,750 |
| 2007-12-04 | 177,000 | 177,000 | 170,000 | 173,000 | 46 | 1,730 |
| 2007-12-03 | 178,000 | 178,000 | 175,000 | 178,000 | 20 | 1,780 |
| 2007-11-30 | 177,000 | 179,000 | 175,000 | 177,000 | 20 | 1,770 |
| 2007-11-29 | 181,000 | 183,000 | 175,000 | 180,000 | 37 | 1,800 |
| 2007-11-28 | 175,000 | 180,000 | 173,000 | 175,000 | 25 | 1,750 |
| 2007-11-27 | 166,000 | 175,000 | 166,000 | 175,000 | 28 | 1,750 |
| 2007-11-26 | 169,000 | 170,000 | 165,000 | 170,000 | 23 | 1,700 |
| 2007-11-22 | 168,000 | 169,000 | 164,000 | 168,000 | 106 | 1,680 |
| 2007-11-21 | 171,000 | 172,000 | 166,000 | 170,000 | 116 | 1,700 |
| 2007-11-20 | 167,000 | 174,000 | 166,000 | 174,000 | 56 | 1,740 |
| 2007-11-19 | 175,000 | 175,000 | 170,000 | 170,000 | 31 | 1,700 |
| 2007-11-16 | 174,000 | 174,000 | 171,000 | 174,000 | 18 | 1,740 |
| 2007-11-15 | 178,000 | 180,000 | 174,000 | 175,000 | 45 | 1,750 |
| 2007-11-14 | 182,000 | 182,000 | 174,000 | 178,000 | 40 | 1,780 |
| 2007-11-13 | 167,000 | 177,000 | 167,000 | 173,000 | 20 | 1,730 |
| 2007-11-12 | 170,000 | 171,000 | 167,000 | 171,000 | 134 | 1,710 |
| 2007-11-09 | 173,000 | 175,000 | 172,000 | 172,000 | 32 | 1,720 |
| 2007-11-08 | 172,000 | 176,000 | 171,000 | 176,000 | 84 | 1,760 |
| 2007-11-07 | 182,000 | 182,000 | 174,000 | 175,000 | 122 | 1,750 |
| 2007-11-06 | 183,000 | 184,000 | 179,000 | 180,000 | 124 | 1,800 |
| 2007-11-05 | 184,000 | 185,000 | 183,000 | 183,000 | 104 | 1,830 |
| 2007-11-02 | 184,000 | 187,000 | 182,000 | 187,000 | 73 | 1,870 |
| 2007-11-01 | 191,000 | 195,000 | 186,000 | 188,000 | 61 | 1,880 |
| 2007-10-31 | 190,000 | 191,000 | 187,000 | 189,000 | 57 | 1,890 |
| 2007-10-30 | 196,000 | 196,000 | 185,000 | 190,000 | 88 | 1,900 |
| 2007-10-29 | 193,000 | 196,000 | 188,000 | 195,000 | 77 | 1,950 |
| 2007-10-26 | 185,000 | 191,000 | 183,000 | 190,000 | 49 | 1,900 |
| 2007-10-25 | 192,000 | 192,000 | 184,000 | 185,000 | 57 | 1,850 |
| 2007-10-24 | 195,000 | 195,000 | 189,000 | 189,000 | 79 | 1,890 |
| 2007-10-23 | 196,000 | 200,000 | 191,000 | 192,000 | 121 | 1,920 |
| 2007-10-22 | 187,000 | 195,000 | 183,000 | 195,000 | 129 | 1,950 |
| 2007-10-19 | 201,000 | 204,000 | 195,000 | 199,000 | 143 | 1,990 |
| 2007-10-18 | 195,000 | 206,000 | 191,000 | 205,000 | 196 | 2,050 |
| 2007-10-17 | 196,000 | 206,000 | 194,000 | 197,000 | 106 | 1,970 |
| 2007-10-16 | 208,000 | 210,000 | 200,000 | 204,000 | 201 | 2,040 |
| 2007-10-15 | 223,000 | 226,000 | 206,000 | 212,000 | 274 | 2,120 |
| 2007-10-12 | 216,000 | 222,000 | 215,000 | 220,000 | 135 | 2,200 |
| 2007-10-11 | 212,000 | 221,000 | 207,000 | 216,000 | 295 | 2,160 |
| 2007-10-10 | 237,000 | 246,000 | 210,000 | 216,000 | 1,419 | 2,160 |
| 2007-10-09 | 232,000 | 241,000 | 228,000 | 231,000 | 783 | 2,310 |
| 2007-10-05 | 223,000 | 242,000 | 216,000 | 234,000 | 1,508 | 2,340 |
| 2007-10-04 | 210,000 | 217,000 | 206,000 | 207,000 | 504 | 2,070 |
| 2007-10-03 | 211,000 | 219,000 | 199,000 | 207,000 | 1,013 | 2,070 |
| 2007-10-02 | 195,000 | 215,000 | 192,000 | 214,000 | 823 | 2,140 |
| 2007-10-01 | 185,000 | 192,000 | 182,000 | 187,000 | 295 | 1,870 |
| 2007-09-28 | 186,000 | 198,000 | 182,000 | 183,000 | 682 | 1,830 |
| 2007-09-27 | 180,000 | 193,000 | 177,000 | 186,000 | 562 | 1,860 |
| 2007-09-26 | 176,000 | 189,000 | 172,000 | 183,000 | 826 | 1,830 |
| 2007-09-25 | 192,000 | 192,000 | 167,000 | 170,000 | 529 | 1,700 |
| 2007-09-21 | 192,000 | 204,000 | 190,000 | 202,000 | 327 | 2,020 |
| 2007-09-20 | 198,000 | 198,000 | 187,000 | 190,000 | 369 | 1,900 |
| 2007-09-19 | 217,000 | 217,000 | 199,000 | 202,000 | 268 | 2,020 |
| 2007-09-18 | 222,000 | 222,000 | 203,000 | 206,000 | 319 | 2,060 |
| 2007-09-14 | 245,000 | 247,000 | 229,000 | 231,000 | 287 | 2,310 |
| 2007-09-13 | 245,000 | 249,000 | 241,000 | 243,000 | 342 | 2,430 |
| 2007-09-12 | 264,000 | 268,000 | 241,000 | 246,000 | 735 | 2,460 |
| 2007-09-11 | 250,000 | 265,000 | 240,000 | 261,000 | 564 | 2,610 |
| 2007-09-10 | 246,000 | 250,000 | 241,000 | 245,000 | 289 | 2,450 |
| 2007-09-07 | 279,000 | 279,000 | 259,000 | 261,000 | 429 | 2,610 |
| 2007-09-06 | 272,000 | 279,000 | 268,000 | 273,000 | 686 | 2,730 |
| 2007-09-05 | 287,000 | 303,000 | 273,000 | 276,000 | 3,176 | 2,760 |
| 2007-09-04 | 284,000 | 292,000 | 277,000 | 281,000 | 1,450 | 2,810 |
| 2007-09-03 | 273,000 | 282,000 | 268,000 | 277,000 | 373 | 2,770 |
| 2007-08-31 | 280,000 | 283,000 | 266,000 | 271,000 | 923 | 2,710 |
| 2007-08-30 | 271,000 | 293,000 | 268,000 | 276,000 | 3,622 | 2,760 |
| 2007-08-29 | 265,000 | 277,000 | 258,000 | 263,000 | 1,215 | 2,630 |
| 2007-08-28 | 264,000 | 286,000 | 259,000 | 281,000 | 1,688 | 2,810 |
| 2007-08-27 | 262,000 | 275,000 | 255,000 | 261,000 | 780 | 2,610 |
| 2007-08-24 | 276,000 | 287,000 | 255,000 | 257,000 | 866 | 2,570 |
| 2007-08-23 | 286,000 | 306,000 | 278,000 | 280,000 | 2,369 | 2,800 |
| 2007-08-22 | 262,000 | 295,000 | 253,000 | 284,000 | 2,481 | 2,840 |
| 2007-08-21 | 236,000 | 276,000 | 233,000 | 256,000 | 1,395 | 2,560 |
| 2007-08-20 | 249,000 | 254,000 | 233,000 | 237,000 | 324 | 2,370 |
| 2007-08-17 | 260,000 | 263,000 | 233,000 | 241,000 | 217 | 2,410 |
| 2007-08-16 | 255,000 | 261,000 | 250,000 | 258,000 | 391 | 2,580 |
| 2007-08-15 | 270,000 | 274,000 | 260,000 | 260,000 | 900 | 2,600 |
| 2007-08-14 | 263,000 | 286,000 | 257,000 | 282,000 | 1,385 | 2,820 |
| 2007-08-13 | 280,000 | 284,000 | 259,000 | 261,000 | 545 | 2,610 |
| 2007-08-10 | 279,000 | 290,000 | 268,000 | 272,000 | 608 | 2,720 |
| 2007-08-09 | 319,000 | 347,000 | 278,000 | 289,000 | 3,646 | 2,890 |
| 2007-08-08 | 343,000 | 363,000 | 306,000 | 309,000 | 4,280 | 3,090 |
| 2007-08-07 | 380,000 | 403,000 | 333,000 | 333,000 | 6,538 | 3,330 |
分割・併合履歴 ： [2013-08-28]1株→100株
