3083 (株)シーズメン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 89,000 | 89,000 | 88,900 | 88,900 | 6 | 889 |
| 2008-12-26 | 83,000 | 84,800 | 83,000 | 83,000 | 6 | 830 |
| 2008-12-25 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 850 |
| 2008-12-24 | 83,000 | 83,100 | 82,000 | 82,000 | 7 | 820 |
| 2008-12-22 | 83,000 | 85,000 | 83,000 | 83,000 | 115 | 830 |
| 2008-12-19 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 840 |
| 2008-12-18 | 85,000 | 85,000 | 85,000 | 85,000 | 2 | 850 |
| 2008-12-17 | 87,000 | 87,000 | 83,000 | 85,000 | 10 | 850 |
| 2008-12-16 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2008-12-15 | 89,000 | 89,000 | 89,000 | 89,000 | 3 | 890 |
| 2008-12-12 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 890 |
| 2008-12-11 | 89,000 | 89,000 | 88,000 | 89,000 | 25 | 890 |
| 2008-12-10 | 83,500 | 83,500 | 83,500 | 83,500 | 1 | 835 |
| 2008-12-09 | 83,000 | 85,000 | 83,000 | 85,000 | 2 | 850 |
| 2008-12-08 | 85,000 | 85,000 | 85,000 | 85,000 | 6 | 850 |
| 2008-12-03 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 890 |
| 2008-12-02 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 890 |
| 2008-12-01 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2008-11-28 | 89,000 | 89,000 | 89,000 | 89,000 | 9 | 890 |
| 2008-11-26 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 880 |
| 2008-11-25 | 88,900 | 88,900 | 88,000 | 88,000 | 7 | 880 |
| 2008-11-21 | 82,900 | 82,900 | 82,900 | 82,900 | 2 | 829 |
| 2008-11-19 | 82,900 | 82,900 | 82,900 | 82,900 | 2 | 829 |
| 2008-11-17 | 82,900 | 82,900 | 80,000 | 82,900 | 4 | 829 |
| 2008-11-14 | 82,900 | 82,900 | 82,900 | 82,900 | 2 | 829 |
| 2008-11-13 | 80,000 | 82,900 | 80,000 | 82,900 | 6 | 829 |
| 2008-11-12 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 800 |
| 2008-11-10 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 785 |
| 2008-11-07 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 770 |
| 2008-11-06 | 76,500 | 77,000 | 76,500 | 77,000 | 2 | 770 |
| 2008-11-05 | 78,100 | 78,500 | 78,000 | 78,500 | 3 | 785 |
| 2008-11-04 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 780 |
| 2008-10-29 | 75,900 | 75,900 | 75,900 | 75,900 | 3 | 759 |
| 2008-10-28 | 73,000 | 73,000 | 70,500 | 72,900 | 14 | 729 |
| 2008-10-27 | 74,500 | 74,500 | 71,000 | 71,000 | 16 | 710 |
| 2008-10-24 | 71,000 | 73,000 | 70,500 | 70,500 | 6 | 705 |
| 2008-10-23 | 72,000 | 72,000 | 70,200 | 71,000 | 20 | 710 |
| 2008-10-22 | 76,000 | 76,000 | 70,900 | 73,200 | 32 | 732 |
| 2008-10-21 | 79,000 | 79,000 | 76,100 | 76,100 | 19 | 761 |
| 2008-10-20 | 80,000 | 80,000 | 78,000 | 79,000 | 7 | 790 |
| 2008-10-17 | 82,300 | 82,400 | 80,000 | 80,000 | 11 | 800 |
| 2008-10-15 | 82,400 | 82,400 | 82,400 | 82,400 | 1 | 824 |
| 2008-10-14 | 80,100 | 81,900 | 79,100 | 80,500 | 9 | 805 |
| 2008-10-10 | 74,000 | 75,000 | 72,100 | 75,000 | 20 | 750 |
| 2008-10-09 | 74,500 | 81,000 | 74,500 | 81,000 | 10 | 810 |
| 2008-10-08 | 80,900 | 80,900 | 78,100 | 79,500 | 47 | 795 |
| 2008-10-07 | 82,000 | 83,000 | 82,000 | 82,100 | 24 | 821 |
| 2008-10-06 | 99,000 | 99,000 | 90,000 | 91,000 | 43 | 910 |
| 2008-10-03 | 101,100 | 101,500 | 98,000 | 99,000 | 21 | 990 |
| 2008-10-02 | 115,100 | 115,100 | 115,100 | 115,100 | 1 | 1,151 |
| 2008-10-01 | 110,000 | 113,000 | 110,000 | 113,000 | 3 | 1,130 |
| 2008-09-30 | 115,000 | 117,000 | 111,000 | 115,000 | 20 | 1,150 |
| 2008-09-29 | 130,000 | 130,000 | 117,100 | 117,100 | 11 | 1,171 |
| 2008-09-25 | 129,000 | 129,000 | 127,000 | 127,000 | 7 | 1,270 |
| 2008-09-24 | 115,000 | 119,000 | 115,000 | 119,000 | 27 | 1,190 |
| 2008-09-22 | 115,000 | 117,000 | 115,000 | 115,000 | 4 | 1,150 |
| 2008-09-19 | 114,300 | 119,000 | 113,000 | 114,000 | 28 | 1,140 |
| 2008-09-18 | 112,100 | 114,100 | 112,100 | 114,000 | 9 | 1,140 |
| 2008-09-17 | 119,000 | 120,000 | 119,000 | 120,000 | 5 | 1,200 |
| 2008-09-16 | 114,200 | 118,000 | 114,200 | 118,000 | 10 | 1,180 |
| 2008-09-12 | 122,100 | 122,200 | 122,100 | 122,200 | 3 | 1,222 |
| 2008-09-11 | 122,100 | 123,000 | 122,100 | 122,100 | 7 | 1,221 |
| 2008-09-10 | 123,000 | 123,100 | 122,000 | 122,000 | 13 | 1,220 |
| 2008-09-09 | 125,000 | 125,000 | 125,000 | 125,000 | 7 | 1,250 |
| 2008-09-08 | 126,000 | 126,100 | 120,100 | 125,000 | 10 | 1,250 |
| 2008-09-05 | 126,800 | 126,800 | 125,000 | 126,000 | 10 | 1,260 |
| 2008-09-04 | 127,200 | 127,200 | 127,100 | 127,200 | 3 | 1,272 |
| 2008-09-03 | 130,000 | 130,000 | 127,000 | 127,100 | 8 | 1,271 |
| 2008-09-02 | 132,000 | 132,000 | 130,000 | 130,000 | 7 | 1,300 |
| 2008-09-01 | 131,000 | 132,000 | 130,500 | 132,000 | 7 | 1,320 |
| 2008-08-29 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 1,300 |
| 2008-08-28 | 130,000 | 130,000 | 129,900 | 130,000 | 7 | 1,300 |
| 2008-08-27 | 128,000 | 128,000 | 128,000 | 128,000 | 2 | 1,280 |
| 2008-08-25 | 122,000 | 128,000 | 122,000 | 128,000 | 9 | 1,280 |
| 2008-08-22 | 130,000 | 130,000 | 124,000 | 124,000 | 4 | 1,240 |
| 2008-08-21 | 133,000 | 133,000 | 130,000 | 130,000 | 15 | 1,300 |
| 2008-08-20 | 137,000 | 137,000 | 130,000 | 133,000 | 7 | 1,330 |
| 2008-08-19 | 138,000 | 138,000 | 125,000 | 137,000 | 16 | 1,370 |
| 2008-08-18 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 1,400 |
| 2008-08-15 | 142,800 | 142,800 | 142,800 | 142,800 | 1 | 1,428 |
| 2008-08-14 | 142,900 | 142,900 | 142,900 | 142,900 | 2 | 1,429 |
| 2008-08-12 | 138,000 | 140,000 | 138,000 | 140,000 | 4 | 1,400 |
| 2008-08-11 | 140,000 | 140,000 | 140,000 | 140,000 | 11 | 1,400 |
| 2008-08-08 | 140,000 | 140,000 | 138,000 | 140,000 | 5 | 1,400 |
| 2008-08-07 | 142,000 | 142,000 | 140,000 | 140,000 | 10 | 1,400 |
| 2008-08-06 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 1,420 |
| 2008-08-05 | 143,000 | 143,000 | 143,000 | 143,000 | 2 | 1,430 |
| 2008-08-04 | 143,000 | 143,000 | 143,000 | 143,000 | 8 | 1,430 |
| 2008-08-01 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 1,440 |
| 2008-07-30 | 143,000 | 145,000 | 143,000 | 145,000 | 3 | 1,450 |
| 2008-07-29 | 143,000 | 143,000 | 142,000 | 142,000 | 4 | 1,420 |
| 2008-07-28 | 146,900 | 146,900 | 146,900 | 146,900 | 2 | 1,469 |
| 2008-07-25 | 147,000 | 147,000 | 140,000 | 140,000 | 13 | 1,400 |
| 2008-07-23 | 143,100 | 143,100 | 143,000 | 143,000 | 4 | 1,430 |
| 2008-07-22 | 148,000 | 148,000 | 148,000 | 148,000 | 1 | 1,480 |
| 2008-07-17 | 145,000 | 146,000 | 145,000 | 146,000 | 6 | 1,460 |
| 2008-07-16 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 1,410 |
| 2008-07-15 | 145,000 | 145,000 | 143,000 | 143,000 | 9 | 1,430 |
| 2008-07-14 | 146,000 | 149,000 | 145,000 | 149,000 | 11 | 1,490 |
| 2008-07-11 | 149,000 | 149,000 | 149,000 | 149,000 | 9 | 1,490 |
| 2008-07-10 | 143,000 | 150,000 | 142,000 | 150,000 | 36 | 1,500 |
| 2008-07-09 | 142,000 | 143,000 | 142,000 | 143,000 | 11 | 1,430 |
| 2008-07-08 | 143,000 | 143,000 | 143,000 | 143,000 | 2 | 1,430 |
| 2008-07-07 | 143,000 | 144,000 | 143,000 | 144,000 | 5 | 1,440 |
| 2008-07-03 | 145,000 | 145,000 | 144,000 | 145,000 | 6 | 1,450 |
| 2008-07-02 | 154,000 | 154,000 | 147,000 | 150,000 | 8 | 1,500 |
| 2008-07-01 | 143,000 | 150,000 | 143,000 | 150,000 | 2 | 1,500 |
| 2008-06-30 | 149,000 | 149,000 | 141,000 | 147,000 | 4 | 1,470 |
| 2008-06-27 | 149,000 | 149,000 | 143,000 | 145,000 | 7 | 1,450 |
| 2008-06-26 | 149,000 | 150,000 | 149,000 | 150,000 | 2 | 1,500 |
| 2008-06-25 | 160,000 | 160,000 | 147,000 | 147,000 | 32 | 1,470 |
| 2008-06-24 | 149,000 | 149,000 | 147,000 | 147,000 | 8 | 1,470 |
| 2008-06-23 | 150,000 | 151,000 | 150,000 | 151,000 | 7 | 1,510 |
| 2008-06-19 | 151,000 | 151,000 | 150,000 | 150,000 | 18 | 1,500 |
| 2008-06-18 | 149,000 | 151,000 | 149,000 | 151,000 | 4 | 1,510 |
| 2008-06-17 | 150,000 | 152,000 | 150,000 | 152,000 | 8 | 1,520 |
| 2008-06-16 | 150,000 | 150,000 | 148,000 | 149,000 | 12 | 1,490 |
| 2008-06-13 | 145,000 | 148,000 | 145,000 | 148,000 | 3 | 1,480 |
| 2008-06-12 | 145,000 | 145,000 | 142,000 | 144,000 | 13 | 1,440 |
| 2008-06-10 | 147,000 | 147,000 | 144,000 | 145,000 | 11 | 1,450 |
| 2008-06-09 | 145,000 | 148,000 | 145,000 | 148,000 | 11 | 1,480 |
| 2008-06-06 | 144,000 | 150,000 | 144,000 | 150,000 | 10 | 1,500 |
| 2008-06-05 | 143,000 | 146,000 | 143,000 | 146,000 | 8 | 1,460 |
| 2008-06-04 | 147,000 | 147,000 | 139,000 | 140,000 | 13 | 1,400 |
| 2008-06-03 | 141,000 | 147,000 | 140,000 | 147,000 | 13 | 1,470 |
| 2008-06-02 | 142,000 | 145,000 | 141,000 | 141,000 | 10 | 1,410 |
| 2008-05-30 | 138,000 | 138,000 | 138,000 | 138,000 | 5 | 1,380 |
| 2008-05-29 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 1,360 |
| 2008-05-28 | 140,000 | 140,000 | 136,000 | 136,000 | 2 | 1,360 |
| 2008-05-27 | 136,000 | 136,000 | 136,000 | 136,000 | 2 | 1,360 |
| 2008-05-26 | 141,000 | 141,000 | 136,000 | 136,000 | 7 | 1,360 |
| 2008-05-23 | 134,000 | 135,000 | 133,000 | 133,000 | 17 | 1,330 |
| 2008-05-22 | 132,000 | 134,000 | 132,000 | 134,000 | 9 | 1,340 |
| 2008-05-21 | 136,000 | 136,000 | 135,000 | 135,000 | 10 | 1,350 |
| 2008-05-20 | 136,000 | 137,000 | 136,000 | 136,000 | 5 | 1,360 |
| 2008-05-19 | 141,000 | 141,000 | 138,000 | 138,000 | 10 | 1,380 |
| 2008-05-16 | 139,000 | 139,000 | 136,000 | 139,000 | 14 | 1,390 |
| 2008-05-15 | 138,000 | 141,000 | 137,000 | 139,000 | 20 | 1,390 |
| 2008-05-14 | 139,000 | 139,000 | 137,000 | 138,000 | 8 | 1,380 |
| 2008-05-13 | 140,000 | 140,000 | 137,000 | 139,000 | 14 | 1,390 |
| 2008-05-12 | 139,000 | 143,000 | 139,000 | 140,000 | 10 | 1,400 |
| 2008-05-09 | 142,000 | 146,000 | 139,000 | 140,000 | 15 | 1,400 |
| 2008-05-08 | 138,000 | 143,000 | 138,000 | 143,000 | 13 | 1,430 |
| 2008-05-07 | 137,000 | 148,000 | 137,000 | 148,000 | 20 | 1,480 |
| 2008-05-02 | 131,000 | 135,000 | 129,000 | 133,000 | 30 | 1,330 |
| 2008-05-01 | 131,000 | 131,000 | 127,000 | 128,000 | 8 | 1,280 |
| 2008-04-30 | 125,000 | 128,000 | 125,000 | 128,000 | 13 | 1,280 |
| 2008-04-28 | 130,000 | 130,000 | 125,000 | 125,000 | 10 | 1,250 |
| 2008-04-25 | 129,000 | 129,000 | 125,000 | 125,000 | 10 | 1,250 |
| 2008-04-24 | 126,000 | 126,000 | 122,000 | 123,000 | 12 | 1,230 |
| 2008-04-23 | 126,000 | 128,000 | 125,000 | 125,000 | 16 | 1,250 |
| 2008-04-22 | 125,000 | 128,000 | 125,000 | 126,000 | 12 | 1,260 |
| 2008-04-21 | 124,000 | 128,000 | 124,000 | 127,000 | 12 | 1,270 |
| 2008-04-18 | 122,000 | 124,000 | 122,000 | 124,000 | 9 | 1,240 |
| 2008-04-17 | 123,000 | 123,000 | 121,000 | 123,000 | 9 | 1,230 |
| 2008-04-16 | 118,000 | 122,000 | 118,000 | 122,000 | 8 | 1,220 |
| 2008-04-15 | 117,000 | 117,000 | 117,000 | 117,000 | 6 | 1,170 |
| 2008-04-11 | 118,000 | 118,000 | 118,000 | 118,000 | 10 | 1,180 |
| 2008-04-10 | 118,000 | 121,000 | 118,000 | 118,000 | 10 | 1,180 |
| 2008-04-09 | 125,000 | 125,000 | 117,000 | 120,000 | 12 | 1,200 |
| 2008-04-08 | 120,000 | 129,000 | 120,000 | 127,000 | 48 | 1,270 |
| 2008-04-07 | 116,000 | 118,000 | 116,000 | 118,000 | 35 | 1,180 |
| 2008-04-04 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2008-04-03 | 118,000 | 118,000 | 116,000 | 118,000 | 30 | 1,180 |
| 2008-04-02 | 120,000 | 120,000 | 115,000 | 120,000 | 15 | 1,200 |
| 2008-04-01 | 113,000 | 124,000 | 113,000 | 124,000 | 40 | 1,240 |
| 2008-03-31 | 115,000 | 115,000 | 114,000 | 115,000 | 5 | 1,150 |
| 2008-03-28 | 120,000 | 120,000 | 119,000 | 120,000 | 9 | 1,200 |
| 2008-03-27 | 119,000 | 120,000 | 113,000 | 114,000 | 16 | 1,140 |
| 2008-03-26 | 119,000 | 119,000 | 117,000 | 117,000 | 7 | 1,170 |
| 2008-03-25 | 119,000 | 120,000 | 119,000 | 120,000 | 12 | 1,200 |
| 2008-03-24 | 115,000 | 115,000 | 114,000 | 114,000 | 13 | 1,140 |
| 2008-03-21 | 107,000 | 113,000 | 107,000 | 113,000 | 9 | 1,130 |
| 2008-03-19 | 115,000 | 115,000 | 110,000 | 110,000 | 11 | 1,100 |
| 2008-03-18 | 108,000 | 110,000 | 106,000 | 110,000 | 9 | 1,100 |
| 2008-03-17 | 109,000 | 110,000 | 105,000 | 105,000 | 36 | 1,050 |
| 2008-03-14 | 112,000 | 113,000 | 108,000 | 112,000 | 22 | 1,120 |
| 2008-03-13 | 113,000 | 113,000 | 112,000 | 112,000 | 8 | 1,120 |
| 2008-03-12 | 120,000 | 120,000 | 113,000 | 113,000 | 26 | 1,130 |
| 2008-03-11 | 115,000 | 115,000 | 113,000 | 115,000 | 7 | 1,150 |
| 2008-03-10 | 118,000 | 120,000 | 115,000 | 115,000 | 25 | 1,150 |
| 2008-03-07 | 120,000 | 121,000 | 119,000 | 120,000 | 20 | 1,200 |
| 2008-03-06 | 123,000 | 124,000 | 122,000 | 124,000 | 11 | 1,240 |
| 2008-03-05 | 125,000 | 125,000 | 125,000 | 125,000 | 6 | 1,250 |
| 2008-03-04 | 125,000 | 125,000 | 123,000 | 123,000 | 10 | 1,230 |
| 2008-03-03 | 129,000 | 129,000 | 126,000 | 127,000 | 24 | 1,270 |
| 2008-02-29 | 129,000 | 130,000 | 128,000 | 129,000 | 13 | 1,290 |
| 2008-02-28 | 134,000 | 136,000 | 131,000 | 131,000 | 20 | 1,310 |
| 2008-02-27 | 130,000 | 132,000 | 125,000 | 132,000 | 25 | 1,320 |
| 2008-02-26 | 134,000 | 136,000 | 131,000 | 132,000 | 48 | 1,320 |
| 2008-02-25 | 145,000 | 149,000 | 142,000 | 146,000 | 63 | 1,460 |
| 2008-02-22 | 141,000 | 145,000 | 138,000 | 141,000 | 30 | 1,410 |
| 2008-02-21 | 140,000 | 143,000 | 140,000 | 143,000 | 10 | 1,430 |
| 2008-02-20 | 137,000 | 143,000 | 137,000 | 140,000 | 17 | 1,400 |
| 2008-02-19 | 142,000 | 148,000 | 140,000 | 141,000 | 25 | 1,410 |
| 2008-02-18 | 141,000 | 143,000 | 140,000 | 143,000 | 12 | 1,430 |
| 2008-02-15 | 134,000 | 138,000 | 134,000 | 138,000 | 6 | 1,380 |
| 2008-02-13 | 140,000 | 140,000 | 140,000 | 140,000 | 5 | 1,400 |
| 2008-02-12 | 133,000 | 136,000 | 130,000 | 136,000 | 8 | 1,360 |
| 2008-02-08 | 132,000 | 132,000 | 131,000 | 131,000 | 5 | 1,310 |
| 2008-02-07 | 133,000 | 133,000 | 130,000 | 131,000 | 10 | 1,310 |
| 2008-02-06 | 135,000 | 135,000 | 133,000 | 133,000 | 4 | 1,330 |
| 2008-02-05 | 133,000 | 138,000 | 133,000 | 138,000 | 22 | 1,380 |
| 2008-02-04 | 134,000 | 134,000 | 129,000 | 134,000 | 16 | 1,340 |
| 2008-02-01 | 135,000 | 135,000 | 133,000 | 133,000 | 18 | 1,330 |
| 2008-01-31 | 128,000 | 133,000 | 126,000 | 133,000 | 23 | 1,330 |
| 2008-01-30 | 132,000 | 132,000 | 128,000 | 128,000 | 14 | 1,280 |
| 2008-01-29 | 135,000 | 135,000 | 130,000 | 130,000 | 9 | 1,300 |
| 2008-01-28 | 137,000 | 137,000 | 131,000 | 133,000 | 5 | 1,330 |
| 2008-01-25 | 133,000 | 135,000 | 129,000 | 135,000 | 19 | 1,350 |
| 2008-01-24 | 125,000 | 127,000 | 125,000 | 127,000 | 6 | 1,270 |
| 2008-01-23 | 125,000 | 126,000 | 122,000 | 123,000 | 11 | 1,230 |
| 2008-01-22 | 123,000 | 124,000 | 121,000 | 122,000 | 16 | 1,220 |
| 2008-01-21 | 132,000 | 132,000 | 125,000 | 127,000 | 26 | 1,270 |
| 2008-01-18 | 123,000 | 131,000 | 122,000 | 131,000 | 21 | 1,310 |
| 2008-01-17 | 127,000 | 132,000 | 123,000 | 129,000 | 70 | 1,290 |
| 2008-01-16 | 127,000 | 135,000 | 127,000 | 130,000 | 45 | 1,300 |
| 2008-01-15 | 143,000 | 144,000 | 139,000 | 139,000 | 200 | 1,390 |
| 2008-01-11 | 159,000 | 159,000 | 155,000 | 155,000 | 47 | 1,550 |
| 2008-01-10 | 161,000 | 162,000 | 158,000 | 158,000 | 42 | 1,580 |
| 2008-01-09 | 161,000 | 161,000 | 158,000 | 160,000 | 39 | 1,600 |
| 2008-01-08 | 162,000 | 163,000 | 161,000 | 161,000 | 25 | 1,610 |
| 2008-01-07 | 160,000 | 162,000 | 160,000 | 161,000 | 20 | 1,610 |
| 2008-01-04 | 161,000 | 162,000 | 159,000 | 160,000 | 32 | 1,600 |
分割・併合履歴 ： [2013-08-28]1株→100株
