3083 (株)シーズメン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 48,100 | 48,750 | 45,950 | 48,750 | 21 | 487.50 |
| 2010-12-29 | 50,200 | 52,800 | 50,200 | 50,500 | 23 | 505 |
| 2010-12-28 | 47,800 | 49,500 | 47,800 | 49,500 | 18 | 495 |
| 2010-12-27 | 46,950 | 46,950 | 42,500 | 42,500 | 10 | 425 |
| 2010-12-24 | 44,800 | 44,950 | 44,800 | 44,950 | 2 | 449.50 |
| 2010-12-22 | 42,100 | 42,100 | 42,100 | 42,100 | 1 | 421 |
| 2010-12-21 | 43,000 | 43,000 | 42,350 | 42,350 | 2 | 423.50 |
| 2010-12-20 | 44,100 | 44,100 | 43,100 | 43,100 | 8 | 431 |
| 2010-12-16 | 44,500 | 44,500 | 43,100 | 43,100 | 17 | 431 |
| 2010-12-15 | 44,000 | 44,000 | 43,650 | 43,650 | 3 | 436.50 |
| 2010-12-14 | 44,500 | 44,500 | 42,400 | 43,800 | 6 | 438 |
| 2010-12-13 | 44,900 | 44,900 | 44,900 | 44,900 | 13 | 449 |
| 2010-12-10 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 412 |
| 2010-12-09 | 43,000 | 43,000 | 42,000 | 42,000 | 3 | 420 |
| 2010-12-06 | 41,700 | 41,700 | 41,700 | 41,700 | 2 | 417 |
| 2010-12-02 | 41,400 | 41,500 | 41,400 | 41,500 | 4 | 415 |
| 2010-11-29 | 47,800 | 47,800 | 46,300 | 46,300 | 5 | 463 |
| 2010-11-26 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 422 |
| 2010-11-25 | 45,000 | 45,000 | 42,200 | 42,200 | 11 | 422 |
| 2010-11-24 | 43,200 | 45,000 | 43,200 | 45,000 | 14 | 450 |
| 2010-11-22 | 41,100 | 43,200 | 41,000 | 43,200 | 14 | 432 |
| 2010-11-16 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2010-11-15 | 39,250 | 39,250 | 39,250 | 39,250 | 1 | 392.50 |
| 2010-11-12 | 39,250 | 39,250 | 39,250 | 39,250 | 12 | 392.50 |
| 2010-11-11 | 40,000 | 40,000 | 39,500 | 39,500 | 3 | 395 |
| 2010-11-09 | 39,200 | 39,200 | 39,200 | 39,200 | 1 | 392 |
| 2010-11-08 | 39,500 | 39,500 | 39,100 | 39,100 | 19 | 391 |
| 2010-11-05 | 40,150 | 40,150 | 40,150 | 40,150 | 2 | 401.50 |
| 2010-11-04 | 40,200 | 42,950 | 40,200 | 42,950 | 8 | 429.50 |
| 2010-11-02 | 40,000 | 40,000 | 39,500 | 39,500 | 2 | 395 |
| 2010-11-01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2010-10-29 | 41,500 | 41,500 | 39,850 | 40,500 | 6 | 405 |
| 2010-10-28 | 43,200 | 43,200 | 42,000 | 42,000 | 14 | 420 |
| 2010-10-27 | 41,350 | 42,500 | 41,250 | 42,500 | 106 | 425 |
| 2010-10-26 | 48,250 | 48,250 | 48,250 | 48,250 | 6 | 482.50 |
| 2010-10-25 | 47,550 | 48,250 | 47,550 | 48,250 | 7 | 482.50 |
| 2010-10-22 | 43,000 | 46,900 | 43,000 | 46,900 | 6 | 469 |
| 2010-10-21 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2010-10-20 | 44,000 | 44,000 | 43,200 | 43,900 | 4 | 439 |
| 2010-10-19 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 453 |
| 2010-10-13 | 45,300 | 46,000 | 45,300 | 46,000 | 3 | 460 |
| 2010-10-12 | 48,000 | 48,000 | 47,300 | 47,300 | 2 | 473 |
| 2010-10-08 | 47,600 | 47,600 | 47,600 | 47,600 | 3 | 476 |
| 2010-10-07 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-10-06 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 470 |
| 2010-10-05 | 46,400 | 46,400 | 46,400 | 46,400 | 2 | 464 |
| 2010-09-30 | 47,500 | 49,200 | 46,400 | 49,200 | 9 | 492 |
| 2010-09-29 | 48,300 | 48,300 | 47,500 | 47,500 | 15 | 475 |
| 2010-09-28 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2010-09-27 | 47,900 | 50,000 | 47,300 | 50,000 | 14 | 500 |
| 2010-09-24 | 47,900 | 48,000 | 47,000 | 48,000 | 54 | 480 |
| 2010-09-22 | 46,900 | 48,800 | 46,900 | 48,800 | 10 | 488 |
| 2010-09-21 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 470 |
| 2010-09-15 | 47,950 | 49,000 | 47,950 | 49,000 | 3 | 490 |
| 2010-09-14 | 47,000 | 47,900 | 47,000 | 47,900 | 3 | 479 |
| 2010-09-13 | 48,000 | 48,000 | 47,100 | 48,000 | 7 | 480 |
| 2010-09-10 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 478 |
| 2010-09-08 | 49,200 | 49,200 | 46,400 | 46,400 | 4 | 464 |
| 2010-08-30 | 52,300 | 52,300 | 52,300 | 52,300 | 4 | 523 |
| 2010-08-27 | 53,000 | 53,000 | 52,500 | 52,500 | 2 | 525 |
| 2010-08-26 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2010-08-25 | 52,100 | 52,100 | 52,100 | 52,100 | 6 | 521 |
| 2010-08-24 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2010-08-20 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2010-08-16 | 46,200 | 46,200 | 46,200 | 46,200 | 3 | 462 |
| 2010-08-09 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2010-08-06 | 50,000 | 50,000 | 50,000 | 50,000 | 39 | 500 |
| 2010-08-05 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2010-07-30 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2010-07-29 | 49,000 | 52,400 | 49,000 | 52,400 | 2 | 524 |
| 2010-07-28 | 50,000 | 53,000 | 50,000 | 53,000 | 10 | 530 |
| 2010-07-27 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-07-26 | 50,500 | 50,500 | 50,500 | 50,500 | 7 | 505 |
| 2010-07-23 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 470 |
| 2010-07-22 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 465 |
| 2010-07-16 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 452 |
| 2010-07-15 | 49,400 | 49,400 | 48,000 | 48,000 | 4 | 480 |
| 2010-07-14 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2010-07-13 | 49,000 | 49,000 | 49,000 | 49,000 | 4 | 490 |
| 2010-07-12 | 52,100 | 52,100 | 49,150 | 50,800 | 14 | 508 |
| 2010-07-09 | 49,100 | 49,100 | 49,100 | 49,100 | 6 | 491 |
| 2010-07-08 | 49,100 | 49,100 | 49,050 | 49,050 | 2 | 490.50 |
| 2010-07-01 | 48,550 | 48,550 | 48,550 | 48,550 | 1 | 485.50 |
| 2010-06-30 | 49,200 | 49,200 | 48,750 | 48,750 | 2 | 487.50 |
| 2010-06-28 | 53,300 | 53,300 | 53,000 | 53,200 | 12 | 532 |
| 2010-06-25 | 52,400 | 52,400 | 50,400 | 50,500 | 14 | 505 |
| 2010-06-24 | 54,300 | 55,500 | 53,400 | 53,400 | 28 | 534 |
| 2010-06-23 | 51,500 | 54,300 | 51,500 | 54,300 | 5 | 543 |
| 2010-06-22 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 508 |
| 2010-06-21 | 50,800 | 50,800 | 50,800 | 50,800 | 3 | 508 |
| 2010-06-16 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2010-06-15 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2010-06-07 | 47,000 | 48,000 | 47,000 | 48,000 | 2 | 480 |
| 2010-06-03 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 484 |
| 2010-06-01 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-05-31 | 49,900 | 50,000 | 49,900 | 50,000 | 2 | 500 |
| 2010-05-28 | 55,400 | 55,400 | 47,500 | 47,500 | 9 | 475 |
| 2010-05-27 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 484 |
| 2010-05-25 | 49,800 | 49,800 | 49,800 | 49,800 | 6 | 498 |
| 2010-05-24 | 49,800 | 49,800 | 49,100 | 49,100 | 2 | 491 |
| 2010-05-21 | 47,300 | 47,300 | 47,100 | 47,100 | 9 | 471 |
| 2010-05-20 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2010-05-19 | 47,700 | 47,700 | 47,100 | 47,100 | 2 | 471 |
| 2010-05-18 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2010-05-17 | 50,600 | 50,600 | 50,500 | 50,500 | 15 | 505 |
| 2010-05-12 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-05-11 | 53,000 | 53,000 | 50,500 | 50,500 | 10 | 505 |
| 2010-05-10 | 52,500 | 53,100 | 52,500 | 53,100 | 12 | 531 |
| 2010-05-07 | 54,600 | 56,500 | 54,500 | 54,500 | 27 | 545 |
| 2010-04-28 | 60,400 | 60,400 | 60,400 | 60,400 | 3 | 604 |
| 2010-04-27 | 61,000 | 61,000 | 57,500 | 60,400 | 80 | 604 |
| 2010-04-26 | 57,000 | 65,000 | 57,000 | 60,000 | 171 | 600 |
| 2010-04-23 | 54,000 | 55,000 | 54,000 | 55,000 | 2 | 550 |
| 2010-04-22 | 54,500 | 54,500 | 54,000 | 54,000 | 26 | 540 |
| 2010-04-21 | 56,400 | 56,500 | 56,400 | 56,500 | 6 | 565 |
| 2010-04-20 | 54,700 | 56,300 | 54,700 | 55,500 | 6 | 555 |
| 2010-04-19 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2010-04-16 | 54,500 | 55,000 | 54,000 | 54,000 | 16 | 540 |
| 2010-04-15 | 54,400 | 54,400 | 54,400 | 54,400 | 2 | 544 |
| 2010-04-14 | 53,100 | 53,500 | 53,000 | 53,100 | 14 | 531 |
| 2010-04-13 | 51,000 | 54,100 | 51,000 | 54,100 | 7 | 541 |
| 2010-04-12 | 50,000 | 52,000 | 50,000 | 52,000 | 19 | 520 |
| 2010-04-08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-04-07 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 505 |
| 2010-04-06 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2010-04-05 | 50,900 | 50,900 | 50,600 | 50,600 | 7 | 506 |
| 2010-04-01 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 529 |
| 2010-03-29 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 570 |
| 2010-03-26 | 53,500 | 54,800 | 53,500 | 54,800 | 7 | 548 |
| 2010-03-25 | 53,100 | 53,100 | 53,000 | 53,000 | 14 | 530 |
| 2010-03-24 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 530 |
| 2010-03-23 | 52,000 | 53,000 | 52,000 | 53,000 | 2 | 530 |
| 2010-03-15 | 51,500 | 51,500 | 51,500 | 51,500 | 4 | 515 |
| 2010-03-12 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2010-03-10 | 50,500 | 52,000 | 50,500 | 52,000 | 10 | 520 |
| 2010-03-09 | 50,200 | 50,500 | 50,200 | 50,500 | 3 | 505 |
| 2010-03-08 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2010-03-05 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 509 |
| 2010-03-04 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 510 |
| 2010-03-03 | 51,000 | 51,000 | 50,800 | 50,800 | 2 | 508 |
| 2010-03-02 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2010-03-01 | 55,000 | 55,000 | 51,000 | 51,000 | 6 | 510 |
| 2010-02-26 | 53,700 | 53,700 | 50,700 | 51,000 | 5 | 510 |
| 2010-02-25 | 55,700 | 55,700 | 55,700 | 55,700 | 12 | 557 |
| 2010-02-24 | 54,600 | 54,700 | 54,600 | 54,700 | 6 | 547 |
| 2010-02-23 | 54,000 | 54,600 | 54,000 | 54,600 | 7 | 546 |
| 2010-02-22 | 51,700 | 54,600 | 51,700 | 54,600 | 13 | 546 |
| 2010-02-19 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 508 |
| 2010-02-18 | 49,800 | 49,800 | 49,800 | 49,800 | 5 | 498 |
| 2010-02-17 | 51,000 | 51,800 | 50,000 | 50,000 | 13 | 500 |
| 2010-02-16 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2010-02-15 | 49,650 | 50,000 | 49,650 | 50,000 | 3 | 500 |
| 2010-02-12 | 49,500 | 49,950 | 49,450 | 49,950 | 4 | 499.50 |
| 2010-02-10 | 49,000 | 50,300 | 49,000 | 50,300 | 3 | 503 |
| 2010-02-09 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 492 |
| 2010-02-08 | 50,000 | 50,000 | 49,000 | 49,000 | 12 | 490 |
| 2010-02-05 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2010-02-04 | 49,200 | 49,200 | 48,900 | 49,000 | 12 | 490 |
| 2010-02-03 | 49,000 | 49,000 | 48,900 | 48,900 | 3 | 489 |
| 2010-02-02 | 49,000 | 49,000 | 48,800 | 49,000 | 9 | 490 |
| 2010-02-01 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 495 |
| 2010-01-29 | 51,500 | 52,500 | 51,500 | 52,500 | 6 | 525 |
| 2010-01-28 | 50,900 | 50,900 | 49,100 | 49,100 | 17 | 491 |
| 2010-01-27 | 50,600 | 50,600 | 50,600 | 50,600 | 2 | 506 |
| 2010-01-26 | 51,000 | 51,100 | 50,900 | 50,900 | 10 | 509 |
| 2010-01-25 | 52,800 | 52,800 | 51,300 | 51,300 | 11 | 513 |
| 2010-01-22 | 50,800 | 51,000 | 49,900 | 51,000 | 18 | 510 |
| 2010-01-21 | 51,500 | 51,500 | 50,900 | 50,900 | 17 | 509 |
| 2010-01-20 | 52,500 | 52,500 | 52,000 | 52,000 | 25 | 520 |
| 2010-01-19 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 525 |
| 2010-01-18 | 53,600 | 53,600 | 53,500 | 53,500 | 3 | 535 |
| 2010-01-15 | 53,100 | 53,500 | 52,500 | 53,500 | 16 | 535 |
| 2010-01-14 | 55,500 | 55,500 | 53,000 | 53,000 | 13 | 530 |
| 2010-01-13 | 56,200 | 56,400 | 55,500 | 55,500 | 23 | 555 |
| 2010-01-12 | 59,000 | 59,000 | 56,100 | 56,100 | 6 | 561 |
| 2010-01-08 | 59,000 | 59,000 | 58,000 | 59,000 | 9 | 590 |
| 2010-01-07 | 57,700 | 59,000 | 57,700 | 59,000 | 3 | 590 |
| 2010-01-06 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2010-01-05 | 59,000 | 59,000 | 58,000 | 58,000 | 3 | 580 |
| 2010-01-04 | 58,700 | 59,000 | 58,000 | 58,000 | 11 | 580 |
分割・併合履歴 ： [2013-08-28]1株→100株
