3083 (株)シーズメン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 79,500 | 79,500 | 79,500 | 79,500 | 48 | 795 |
| 2011-12-29 | 79,500 | 79,500 | 79,500 | 79,500 | 1 | 795 |
| 2011-12-28 | 79,500 | 79,500 | 76,000 | 79,500 | 23 | 795 |
| 2011-12-27 | 79,900 | 80,000 | 77,100 | 79,500 | 33 | 795 |
| 2011-12-26 | 76,200 | 80,000 | 76,000 | 76,000 | 15 | 760 |
| 2011-12-22 | 82,000 | 83,200 | 81,500 | 81,500 | 10 | 815 |
| 2011-12-21 | 83,100 | 83,200 | 82,000 | 82,000 | 8 | 820 |
| 2011-12-20 | 81,000 | 82,000 | 80,900 | 82,000 | 13 | 820 |
| 2011-12-19 | 79,000 | 82,000 | 79,000 | 81,900 | 26 | 819 |
| 2011-12-16 | 74,100 | 76,700 | 72,500 | 76,700 | 44 | 767 |
| 2011-12-15 | 73,000 | 74,500 | 72,600 | 72,600 | 10 | 726 |
| 2011-12-14 | 72,300 | 73,000 | 72,300 | 73,000 | 11 | 730 |
| 2011-12-13 | 69,500 | 71,400 | 69,500 | 71,400 | 7 | 714 |
| 2011-12-12 | 70,000 | 71,400 | 69,000 | 69,200 | 27 | 692 |
| 2011-12-09 | 66,000 | 68,500 | 66,000 | 68,500 | 3 | 685 |
| 2011-12-01 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2011-11-30 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2011-11-28 | 64,300 | 64,300 | 64,300 | 64,300 | 3 | 643 |
| 2011-11-25 | 64,200 | 64,200 | 63,600 | 63,600 | 6 | 636 |
| 2011-11-24 | 62,700 | 62,700 | 62,700 | 62,700 | 1 | 627 |
| 2011-11-22 | 61,000 | 62,000 | 61,000 | 62,000 | 3 | 620 |
| 2011-11-21 | 60,500 | 61,000 | 60,500 | 61,000 | 3 | 610 |
| 2011-11-18 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2011-11-17 | 60,400 | 60,400 | 60,400 | 60,400 | 1 | 604 |
| 2011-11-16 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2011-11-14 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2011-11-07 | 61,800 | 62,000 | 61,800 | 62,000 | 11 | 620 |
| 2011-11-04 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2011-11-01 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2011-10-31 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2011-10-28 | 65,600 | 65,600 | 65,600 | 65,600 | 3 | 656 |
| 2011-10-27 | 63,600 | 63,600 | 63,600 | 63,600 | 2 | 636 |
| 2011-10-25 | 63,600 | 63,600 | 63,600 | 63,600 | 4 | 636 |
| 2011-10-24 | 62,000 | 62,000 | 61,600 | 61,600 | 3 | 616 |
| 2011-10-20 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 605 |
| 2011-10-19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2011-10-17 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2011-10-13 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 605 |
| 2011-10-12 | 58,000 | 61,500 | 58,000 | 61,500 | 8 | 615 |
| 2011-10-07 | 57,500 | 60,000 | 57,500 | 60,000 | 3 | 600 |
| 2011-10-06 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 570 |
| 2011-10-05 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 565 |
| 2011-10-04 | 56,000 | 56,000 | 56,000 | 56,000 | 15 | 560 |
| 2011-10-03 | 57,600 | 57,600 | 55,600 | 56,600 | 18 | 566 |
| 2011-09-30 | 57,600 | 57,600 | 57,600 | 57,600 | 1 | 576 |
| 2011-09-29 | 55,500 | 56,600 | 55,200 | 56,600 | 17 | 566 |
| 2011-09-28 | 54,800 | 56,400 | 54,400 | 56,400 | 8 | 564 |
| 2011-09-27 | 57,400 | 57,400 | 55,800 | 55,800 | 4 | 558 |
| 2011-09-26 | 57,400 | 57,400 | 57,400 | 57,400 | 5 | 574 |
| 2011-09-22 | 56,400 | 57,400 | 56,400 | 57,400 | 3 | 574 |
| 2011-09-21 | 56,400 | 56,400 | 56,400 | 56,400 | 1 | 564 |
| 2011-09-20 | 54,100 | 55,600 | 54,100 | 55,600 | 3 | 556 |
| 2011-09-16 | 54,200 | 55,000 | 54,200 | 55,000 | 2 | 550 |
| 2011-09-15 | 54,500 | 55,500 | 54,500 | 55,500 | 6 | 555 |
| 2011-09-14 | 55,600 | 55,600 | 55,000 | 55,000 | 9 | 550 |
| 2011-09-13 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2011-09-08 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 575 |
| 2011-09-07 | 56,100 | 61,500 | 56,100 | 61,500 | 8 | 615 |
| 2011-09-06 | 61,000 | 61,000 | 58,000 | 58,000 | 18 | 580 |
| 2011-09-05 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2011-09-01 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2011-08-31 | 64,000 | 68,000 | 64,000 | 68,000 | 37 | 680 |
| 2011-08-30 | 63,900 | 64,000 | 63,900 | 64,000 | 7 | 640 |
| 2011-08-29 | 59,500 | 61,300 | 59,500 | 60,400 | 13 | 604 |
| 2011-08-26 | 56,000 | 58,500 | 56,000 | 58,500 | 4 | 585 |
| 2011-08-25 | 58,900 | 60,000 | 56,000 | 56,000 | 14 | 560 |
| 2011-08-24 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 569 |
| 2011-08-23 | 54,400 | 59,900 | 54,400 | 59,900 | 9 | 599 |
| 2011-08-22 | 55,700 | 56,400 | 55,700 | 56,400 | 13 | 564 |
| 2011-08-18 | 55,700 | 55,700 | 55,700 | 55,700 | 1 | 557 |
| 2011-08-15 | 56,900 | 56,900 | 56,100 | 56,100 | 6 | 561 |
| 2011-08-12 | 56,500 | 56,800 | 56,500 | 56,800 | 5 | 568 |
| 2011-08-10 | 54,900 | 57,600 | 54,900 | 57,600 | 13 | 576 |
| 2011-08-09 | 50,900 | 50,900 | 50,900 | 50,900 | 4 | 509 |
| 2011-08-08 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 569 |
| 2011-08-03 | 54,200 | 56,000 | 54,200 | 56,000 | 11 | 560 |
| 2011-08-02 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2011-07-29 | 54,000 | 54,000 | 54,000 | 54,000 | 4 | 540 |
| 2011-07-28 | 55,900 | 55,900 | 55,000 | 55,000 | 27 | 550 |
| 2011-07-27 | 56,000 | 57,000 | 55,000 | 55,000 | 30 | 550 |
| 2011-07-26 | 55,500 | 55,500 | 55,100 | 55,100 | 3 | 551 |
| 2011-07-25 | 54,000 | 54,500 | 54,000 | 54,500 | 7 | 545 |
| 2011-07-22 | 54,500 | 54,500 | 54,000 | 54,000 | 4 | 540 |
| 2011-07-21 | 54,400 | 54,500 | 53,200 | 54,500 | 3 | 545 |
| 2011-07-20 | 53,000 | 54,000 | 53,000 | 54,000 | 4 | 540 |
| 2011-07-19 | 52,900 | 53,000 | 52,900 | 53,000 | 2 | 530 |
| 2011-07-15 | 52,800 | 52,800 | 52,200 | 52,200 | 5 | 522 |
| 2011-07-14 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 538 |
| 2011-07-13 | 51,400 | 52,100 | 51,400 | 52,100 | 2 | 521 |
| 2011-07-12 | 51,200 | 51,200 | 51,200 | 51,200 | 19 | 512 |
| 2011-07-11 | 54,000 | 54,000 | 51,000 | 53,700 | 16 | 537 |
| 2011-07-08 | 50,200 | 53,000 | 50,200 | 53,000 | 9 | 530 |
| 2011-07-07 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2011-07-01 | 51,600 | 51,600 | 51,600 | 51,600 | 2 | 516 |
| 2011-06-29 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 516 |
| 2011-06-28 | 52,200 | 52,200 | 52,200 | 52,200 | 6 | 522 |
| 2011-06-27 | 53,700 | 53,700 | 52,200 | 52,200 | 35 | 522 |
| 2011-06-24 | 54,100 | 54,700 | 54,100 | 54,700 | 2 | 547 |
| 2011-06-23 | 55,000 | 55,000 | 52,800 | 52,800 | 9 | 528 |
| 2011-06-22 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2011-06-17 | 52,200 | 53,300 | 52,200 | 53,300 | 2 | 533 |
| 2011-06-16 | 54,200 | 54,200 | 53,200 | 53,200 | 12 | 532 |
| 2011-06-15 | 55,000 | 55,000 | 54,200 | 54,200 | 23 | 542 |
| 2011-06-14 | 56,800 | 56,800 | 54,000 | 54,000 | 11 | 540 |
| 2011-06-13 | 54,800 | 55,000 | 54,800 | 55,000 | 8 | 550 |
| 2011-06-09 | 54,500 | 54,500 | 54,500 | 54,500 | 3 | 545 |
| 2011-06-08 | 52,000 | 52,600 | 50,300 | 52,600 | 14 | 526 |
| 2011-06-06 | 54,000 | 55,900 | 53,900 | 55,900 | 4 | 559 |
| 2011-06-03 | 51,400 | 54,000 | 51,000 | 54,000 | 10 | 540 |
| 2011-06-01 | 50,000 | 52,000 | 50,000 | 52,000 | 3 | 520 |
| 2011-05-31 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 483 |
| 2011-05-30 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 510 |
| 2011-05-27 | 53,000 | 54,000 | 53,000 | 53,000 | 6 | 530 |
| 2011-05-25 | 50,900 | 53,000 | 50,900 | 53,000 | 13 | 530 |
| 2011-05-24 | 47,800 | 51,000 | 47,800 | 50,900 | 3 | 509 |
| 2011-05-23 | 47,600 | 47,600 | 47,600 | 47,600 | 1 | 476 |
| 2011-05-19 | 48,900 | 49,000 | 48,900 | 49,000 | 2 | 490 |
| 2011-05-16 | 49,900 | 49,900 | 49,900 | 49,900 | 2 | 499 |
| 2011-05-13 | 50,000 | 51,000 | 50,000 | 51,000 | 6 | 510 |
| 2011-05-12 | 51,000 | 51,000 | 47,700 | 50,000 | 10 | 500 |
| 2011-05-06 | 49,000 | 51,000 | 49,000 | 51,000 | 2 | 510 |
| 2011-05-02 | 50,000 | 51,000 | 49,500 | 51,000 | 7 | 510 |
| 2011-04-28 | 47,900 | 48,400 | 47,900 | 48,400 | 6 | 484 |
| 2011-04-27 | 47,400 | 47,400 | 46,500 | 46,500 | 4 | 465 |
| 2011-04-25 | 46,000 | 46,000 | 46,000 | 46,000 | 6 | 460 |
| 2011-04-22 | 45,100 | 45,100 | 45,000 | 45,100 | 5 | 451 |
| 2011-04-21 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 450 |
| 2011-04-20 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2011-04-19 | 43,200 | 43,200 | 43,200 | 43,200 | 2 | 432 |
| 2011-04-08 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 474 |
| 2011-04-06 | 48,800 | 48,800 | 45,300 | 45,300 | 7 | 453 |
| 2011-04-05 | 44,300 | 44,750 | 44,300 | 44,700 | 3 | 447 |
| 2011-04-04 | 44,700 | 48,900 | 44,000 | 45,700 | 48 | 457 |
| 2011-04-01 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 419 |
| 2011-03-28 | 46,000 | 46,000 | 45,000 | 45,350 | 8 | 453.50 |
| 2011-03-25 | 45,300 | 45,300 | 45,000 | 45,000 | 9 | 450 |
| 2011-03-24 | 44,500 | 44,600 | 44,100 | 44,600 | 7 | 446 |
| 2011-03-22 | 46,400 | 46,400 | 43,600 | 43,800 | 20 | 438 |
| 2011-03-18 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 464 |
| 2011-03-17 | 41,000 | 42,000 | 40,900 | 40,900 | 3 | 409 |
| 2011-03-16 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 455 |
| 2011-03-15 | 46,300 | 46,300 | 45,600 | 45,600 | 2 | 456 |
| 2011-03-14 | 46,500 | 47,000 | 45,500 | 47,000 | 9 | 470 |
| 2011-03-10 | 51,000 | 51,000 | 49,000 | 49,200 | 11 | 492 |
| 2011-03-08 | 54,000 | 54,100 | 52,000 | 52,000 | 17 | 520 |
| 2011-03-07 | 57,100 | 57,100 | 57,100 | 57,100 | 1 | 571 |
| 2011-03-04 | 56,000 | 60,000 | 55,100 | 55,100 | 27 | 551 |
| 2011-03-03 | 53,000 | 54,900 | 53,000 | 54,900 | 6 | 549 |
| 2011-03-01 | 54,900 | 56,000 | 53,000 | 55,000 | 13 | 550 |
| 2011-02-28 | 51,500 | 53,500 | 51,500 | 53,500 | 19 | 535 |
| 2011-02-25 | 50,700 | 51,500 | 50,200 | 51,500 | 9 | 515 |
| 2011-02-24 | 51,900 | 51,900 | 51,100 | 51,100 | 6 | 511 |
| 2011-02-23 | 51,200 | 52,000 | 51,200 | 52,000 | 10 | 520 |
| 2011-02-22 | 49,600 | 51,000 | 49,600 | 51,000 | 3 | 510 |
| 2011-02-21 | 48,850 | 51,200 | 48,850 | 51,200 | 2 | 512 |
| 2011-02-18 | 51,000 | 51,000 | 50,500 | 50,500 | 4 | 505 |
| 2011-02-15 | 49,100 | 51,000 | 49,100 | 51,000 | 7 | 510 |
| 2011-02-10 | 49,400 | 50,000 | 49,400 | 50,000 | 3 | 500 |
| 2011-02-09 | 48,500 | 48,500 | 48,000 | 48,000 | 2 | 480 |
| 2011-02-08 | 47,550 | 47,550 | 47,550 | 47,550 | 1 | 475.50 |
| 2011-02-07 | 48,950 | 48,950 | 48,950 | 48,950 | 2 | 489.50 |
| 2011-02-04 | 48,300 | 49,000 | 48,250 | 48,950 | 16 | 489.50 |
| 2011-02-03 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-02-02 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 483 |
| 2011-02-01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-01-31 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2011-01-28 | 52,000 | 53,000 | 52,000 | 53,000 | 5 | 530 |
| 2011-01-27 | 49,100 | 49,100 | 48,000 | 48,500 | 7 | 485 |
| 2011-01-26 | 52,000 | 52,000 | 50,000 | 50,000 | 8 | 500 |
| 2011-01-25 | 51,300 | 51,300 | 51,300 | 51,300 | 8 | 513 |
| 2011-01-24 | 50,500 | 50,500 | 49,400 | 50,500 | 4 | 505 |
| 2011-01-21 | 49,050 | 50,500 | 49,050 | 50,500 | 18 | 505 |
| 2011-01-20 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2011-01-17 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2011-01-14 | 50,500 | 50,500 | 48,000 | 50,000 | 18 | 500 |
| 2011-01-13 | 48,400 | 50,500 | 48,400 | 50,500 | 4 | 505 |
| 2011-01-12 | 49,500 | 49,500 | 47,000 | 49,100 | 21 | 491 |
| 2011-01-11 | 50,500 | 50,500 | 50,500 | 50,500 | 3 | 505 |
| 2011-01-06 | 51,000 | 51,000 | 50,200 | 50,200 | 6 | 502 |
| 2011-01-05 | 48,050 | 51,000 | 48,050 | 51,000 | 11 | 510 |
| 2011-01-04 | 48,750 | 48,750 | 47,350 | 47,350 | 7 | 473.50 |
分割・併合履歴 ： [2013-08-28]1株→100株
