3083 (株)シーズメン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 98,700 | 100,800 | 93,200 | 100,000 | 39 | 1,000 |
| 2012-12-27 | 105,000 | 106,000 | 98,200 | 100,000 | 76 | 1,000 |
| 2012-12-26 | 102,000 | 104,800 | 102,000 | 104,800 | 52 | 1,048 |
| 2012-12-25 | 102,500 | 103,500 | 101,500 | 102,000 | 37 | 1,020 |
| 2012-12-21 | 99,300 | 101,800 | 93,100 | 101,800 | 65 | 1,018 |
| 2012-12-20 | 96,000 | 99,500 | 96,000 | 99,400 | 14 | 994 |
| 2012-12-19 | 93,100 | 95,900 | 93,000 | 95,900 | 25 | 959 |
| 2012-12-18 | 92,700 | 93,000 | 92,000 | 93,000 | 16 | 930 |
| 2012-12-17 | 91,000 | 92,000 | 90,100 | 92,000 | 18 | 920 |
| 2012-12-14 | 89,000 | 90,900 | 87,200 | 89,900 | 12 | 899 |
| 2012-12-13 | 86,900 | 87,000 | 86,500 | 86,600 | 10 | 866 |
| 2012-12-12 | 86,900 | 87,300 | 86,200 | 86,200 | 9 | 862 |
| 2012-12-11 | 88,000 | 88,000 | 85,000 | 87,000 | 18 | 870 |
| 2012-12-10 | 85,600 | 89,000 | 85,600 | 88,000 | 12 | 880 |
| 2012-12-07 | 85,000 | 85,300 | 84,000 | 85,000 | 5 | 850 |
| 2012-12-06 | 84,700 | 84,700 | 84,000 | 84,000 | 8 | 840 |
| 2012-12-05 | 84,700 | 84,700 | 83,600 | 84,500 | 12 | 845 |
| 2012-12-04 | 82,800 | 84,600 | 82,500 | 84,600 | 30 | 846 |
| 2012-12-03 | 83,800 | 83,800 | 82,100 | 82,200 | 17 | 822 |
| 2012-11-30 | 81,800 | 81,800 | 81,300 | 81,400 | 12 | 814 |
| 2012-11-29 | 82,100 | 82,100 | 81,100 | 81,100 | 14 | 811 |
| 2012-11-28 | 81,700 | 81,700 | 81,700 | 81,700 | 8 | 817 |
| 2012-11-27 | 82,600 | 82,600 | 81,100 | 81,200 | 20 | 812 |
| 2012-11-26 | 82,500 | 83,000 | 81,200 | 81,300 | 17 | 813 |
| 2012-11-22 | 83,000 | 86,000 | 82,300 | 82,500 | 29 | 825 |
| 2012-11-21 | 81,400 | 82,100 | 81,000 | 82,100 | 6 | 821 |
| 2012-11-20 | 81,400 | 81,400 | 81,400 | 81,400 | 1 | 814 |
| 2012-11-19 | 81,300 | 81,400 | 81,000 | 81,000 | 6 | 810 |
| 2012-11-16 | 81,100 | 81,100 | 81,000 | 81,000 | 2 | 810 |
| 2012-11-14 | 80,600 | 81,300 | 80,500 | 80,500 | 11 | 805 |
| 2012-11-09 | 81,800 | 82,100 | 81,300 | 82,100 | 13 | 821 |
| 2012-11-08 | 83,600 | 83,600 | 82,500 | 82,500 | 2 | 825 |
| 2012-11-07 | 83,400 | 84,000 | 81,900 | 81,900 | 15 | 819 |
| 2012-11-05 | 84,300 | 87,900 | 84,300 | 87,900 | 4 | 879 |
| 2012-11-01 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2012-10-31 | 82,600 | 82,600 | 81,000 | 82,000 | 4 | 820 |
| 2012-10-29 | 83,000 | 83,800 | 83,000 | 83,800 | 6 | 838 |
| 2012-10-26 | 82,300 | 83,000 | 82,100 | 83,000 | 10 | 830 |
| 2012-10-25 | 82,900 | 84,000 | 82,200 | 84,000 | 13 | 840 |
| 2012-10-24 | 82,000 | 82,900 | 82,000 | 82,900 | 2 | 829 |
| 2012-10-23 | 81,900 | 81,900 | 81,700 | 81,700 | 9 | 817 |
| 2012-10-22 | 82,200 | 82,900 | 81,900 | 82,900 | 16 | 829 |
| 2012-10-19 | 80,900 | 80,900 | 80,600 | 80,700 | 7 | 807 |
| 2012-10-18 | 80,000 | 80,000 | 79,400 | 79,400 | 2 | 794 |
| 2012-10-17 | 79,900 | 79,900 | 79,200 | 79,200 | 3 | 792 |
| 2012-10-16 | 81,000 | 81,000 | 79,000 | 79,000 | 32 | 790 |
| 2012-10-15 | 81,700 | 81,900 | 81,000 | 81,000 | 13 | 810 |
| 2012-10-12 | 81,700 | 81,700 | 81,500 | 81,500 | 3 | 815 |
| 2012-10-11 | 81,300 | 81,400 | 81,300 | 81,400 | 14 | 814 |
| 2012-10-10 | 81,800 | 81,800 | 81,700 | 81,700 | 3 | 817 |
| 2012-10-09 | 81,700 | 82,500 | 81,700 | 82,500 | 9 | 825 |
| 2012-10-05 | 85,900 | 85,900 | 83,200 | 83,200 | 24 | 832 |
| 2012-10-04 | 88,300 | 88,300 | 86,300 | 86,600 | 22 | 866 |
| 2012-10-03 | 85,800 | 88,300 | 85,600 | 87,600 | 5 | 876 |
| 2012-10-02 | 87,000 | 87,000 | 86,000 | 86,000 | 13 | 860 |
| 2012-10-01 | 97,000 | 97,000 | 87,200 | 87,300 | 168 | 873 |
| 2012-09-28 | 95,800 | 99,800 | 94,000 | 99,400 | 93 | 994 |
| 2012-09-27 | 89,300 | 104,300 | 89,300 | 93,700 | 147 | 937 |
| 2012-09-26 | 88,500 | 89,300 | 88,300 | 89,300 | 12 | 893 |
| 2012-09-25 | 89,000 | 89,800 | 88,500 | 88,500 | 18 | 885 |
| 2012-09-24 | 86,400 | 88,000 | 86,400 | 88,000 | 4 | 880 |
| 2012-09-21 | 84,500 | 86,400 | 84,500 | 86,400 | 5 | 864 |
| 2012-09-20 | 87,000 | 87,000 | 85,500 | 85,500 | 10 | 855 |
| 2012-09-19 | 86,000 | 87,000 | 86,000 | 87,000 | 8 | 870 |
| 2012-09-18 | 85,400 | 86,000 | 85,400 | 86,000 | 4 | 860 |
| 2012-09-14 | 88,500 | 88,500 | 84,800 | 85,700 | 70 | 857 |
| 2012-09-13 | 88,000 | 89,000 | 88,000 | 89,000 | 8 | 890 |
| 2012-09-12 | 87,400 | 88,500 | 87,400 | 88,000 | 5 | 880 |
| 2012-09-11 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2012-09-10 | 87,500 | 87,500 | 87,500 | 87,500 | 2 | 875 |
| 2012-09-07 | 88,500 | 88,500 | 85,200 | 87,500 | 26 | 875 |
| 2012-09-06 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-09-05 | 89,000 | 89,000 | 87,500 | 88,900 | 4 | 889 |
| 2012-09-04 | 89,000 | 89,000 | 85,200 | 87,500 | 21 | 875 |
| 2012-09-03 | 90,000 | 90,000 | 90,000 | 90,000 | 7 | 900 |
| 2012-08-31 | 90,000 | 91,500 | 86,300 | 91,500 | 9 | 915 |
| 2012-08-30 | 91,000 | 93,000 | 91,000 | 93,000 | 70 | 930 |
| 2012-08-29 | 86,800 | 91,500 | 85,300 | 90,000 | 99 | 900 |
| 2012-08-28 | 89,500 | 89,500 | 85,000 | 85,300 | 12 | 853 |
| 2012-08-27 | 86,200 | 88,000 | 86,200 | 88,000 | 32 | 880 |
| 2012-08-24 | 83,000 | 84,700 | 82,500 | 84,700 | 10 | 847 |
| 2012-08-23 | 80,000 | 81,500 | 80,000 | 81,500 | 13 | 815 |
| 2012-08-22 | 79,900 | 80,000 | 76,800 | 77,500 | 88 | 775 |
| 2012-08-21 | 81,000 | 81,000 | 78,000 | 79,900 | 131 | 799 |
| 2012-08-20 | 81,000 | 81,000 | 81,000 | 81,000 | 5 | 810 |
| 2012-08-17 | 81,500 | 81,500 | 81,500 | 81,500 | 15 | 815 |
| 2012-08-16 | 80,000 | 81,500 | 78,000 | 81,500 | 29 | 815 |
| 2012-08-13 | 82,500 | 82,500 | 81,000 | 81,000 | 11 | 810 |
| 2012-08-10 | 84,100 | 84,100 | 84,000 | 84,000 | 4 | 840 |
| 2012-08-09 | 85,100 | 85,100 | 85,100 | 85,100 | 1 | 851 |
| 2012-08-07 | 86,100 | 86,100 | 85,500 | 85,500 | 27 | 855 |
| 2012-08-06 | 88,000 | 88,000 | 85,600 | 85,600 | 23 | 856 |
| 2012-08-03 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 870 |
| 2012-07-31 | 89,500 | 90,000 | 89,500 | 90,000 | 16 | 900 |
| 2012-07-30 | 89,000 | 89,000 | 85,500 | 85,500 | 23 | 855 |
| 2012-07-27 | 93,000 | 93,000 | 88,500 | 88,500 | 21 | 885 |
| 2012-07-26 | 87,000 | 90,000 | 85,600 | 90,000 | 25 | 900 |
| 2012-07-25 | 84,500 | 85,500 | 84,500 | 85,500 | 6 | 855 |
| 2012-07-24 | 83,000 | 86,000 | 83,000 | 86,000 | 5 | 860 |
| 2012-07-23 | 88,500 | 88,500 | 81,500 | 83,000 | 43 | 830 |
| 2012-07-20 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2012-07-18 | 92,000 | 92,000 | 90,000 | 90,000 | 15 | 900 |
| 2012-07-17 | 95,500 | 95,500 | 94,000 | 94,000 | 18 | 940 |
| 2012-07-13 | 100,100 | 101,500 | 94,000 | 94,000 | 29 | 940 |
| 2012-07-11 | 105,900 | 106,400 | 100,200 | 100,200 | 8 | 1,002 |
| 2012-07-10 | 101,000 | 101,000 | 101,000 | 101,000 | 8 | 1,010 |
| 2012-07-09 | 106,000 | 106,000 | 102,200 | 102,200 | 6 | 1,022 |
| 2012-07-06 | 108,500 | 108,500 | 108,500 | 108,500 | 2 | 1,085 |
| 2012-07-05 | 108,700 | 111,500 | 108,500 | 111,500 | 4 | 1,115 |
| 2012-07-04 | 107,600 | 110,600 | 107,600 | 110,600 | 2 | 1,106 |
| 2012-07-03 | 112,000 | 112,000 | 109,000 | 109,000 | 13 | 1,090 |
| 2012-07-02 | 117,200 | 117,200 | 117,000 | 117,000 | 7 | 1,170 |
| 2012-06-29 | 132,900 | 133,000 | 119,000 | 119,500 | 25 | 1,195 |
| 2012-06-28 | 124,900 | 127,000 | 120,000 | 127,000 | 12 | 1,270 |
| 2012-06-26 | 108,900 | 108,900 | 108,900 | 108,900 | 2 | 1,089 |
| 2012-06-25 | 129,900 | 129,900 | 117,900 | 117,900 | 10 | 1,179 |
| 2012-06-21 | 105,000 | 105,000 | 103,000 | 103,000 | 5 | 1,030 |
| 2012-06-19 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2012-06-15 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2012-06-04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-06-01 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 960 |
| 2012-05-30 | 97,000 | 97,000 | 94,000 | 94,000 | 2 | 940 |
| 2012-05-28 | 103,000 | 103,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2012-05-25 | 104,400 | 104,400 | 100,000 | 100,000 | 7 | 1,000 |
| 2012-05-24 | 100,000 | 100,000 | 99,900 | 99,900 | 3 | 999 |
| 2012-05-23 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2012-05-22 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2012-05-21 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2012-05-18 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2012-05-16 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 1,000 |
| 2012-05-15 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 1,000 |
| 2012-05-14 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2012-05-11 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 1,020 |
| 2012-05-10 | 103,000 | 103,000 | 100,500 | 100,500 | 8 | 1,005 |
| 2012-05-02 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 1,120 |
| 2012-05-01 | 115,000 | 115,000 | 106,000 | 106,000 | 3 | 1,060 |
| 2012-04-27 | 117,000 | 117,000 | 114,000 | 115,000 | 7 | 1,150 |
| 2012-04-26 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 1,170 |
| 2012-04-25 | 116,500 | 117,000 | 116,500 | 117,000 | 4 | 1,170 |
| 2012-04-24 | 111,300 | 111,300 | 111,200 | 111,200 | 3 | 1,112 |
| 2012-04-23 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 1,110 |
| 2012-04-20 | 111,000 | 111,500 | 111,000 | 111,000 | 3 | 1,110 |
| 2012-04-19 | 108,100 | 111,000 | 108,100 | 111,000 | 8 | 1,110 |
| 2012-04-18 | 107,000 | 108,100 | 107,000 | 108,100 | 4 | 1,081 |
| 2012-04-16 | 117,000 | 117,000 | 116,000 | 116,000 | 2 | 1,160 |
| 2012-04-13 | 102,000 | 108,000 | 100,000 | 102,000 | 10 | 1,020 |
| 2012-04-11 | 99,000 | 100,000 | 98,000 | 99,100 | 9 | 991 |
| 2012-04-10 | 105,000 | 105,000 | 100,500 | 100,500 | 16 | 1,005 |
| 2012-04-09 | 119,000 | 125,000 | 105,000 | 106,500 | 89 | 1,065 |
| 2012-04-06 | 100,000 | 113,000 | 100,000 | 113,000 | 45 | 1,130 |
| 2012-04-05 | 96,000 | 98,500 | 93,000 | 98,000 | 10 | 980 |
| 2012-04-04 | 96,000 | 108,000 | 96,000 | 96,000 | 42 | 960 |
| 2012-04-03 | 92,000 | 95,000 | 92,000 | 95,000 | 15 | 950 |
| 2012-04-02 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-03-30 | 88,000 | 88,000 | 86,600 | 86,600 | 3 | 866 |
| 2012-03-29 | 88,100 | 90,000 | 88,100 | 90,000 | 2 | 900 |
| 2012-03-28 | 93,500 | 93,500 | 93,000 | 93,000 | 4 | 930 |
| 2012-03-27 | 89,900 | 90,000 | 89,900 | 90,000 | 6 | 900 |
| 2012-03-26 | 85,000 | 89,900 | 85,000 | 89,900 | 13 | 899 |
| 2012-03-23 | 88,200 | 88,200 | 86,000 | 86,000 | 10 | 860 |
| 2012-03-22 | 88,100 | 88,100 | 88,100 | 88,100 | 1 | 881 |
| 2012-03-19 | 90,800 | 90,800 | 89,900 | 89,900 | 2 | 899 |
| 2012-03-16 | 86,300 | 86,400 | 86,300 | 86,300 | 10 | 863 |
| 2012-03-15 | 86,300 | 86,300 | 86,300 | 86,300 | 14 | 863 |
| 2012-03-14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-03-12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2012-03-09 | 92,500 | 92,500 | 90,100 | 90,100 | 5 | 901 |
| 2012-03-08 | 88,900 | 88,900 | 88,800 | 88,800 | 2 | 888 |
| 2012-03-05 | 91,500 | 91,500 | 87,300 | 90,000 | 12 | 900 |
| 2012-03-02 | 95,000 | 95,000 | 91,500 | 91,500 | 18 | 915 |
| 2012-03-01 | 96,500 | 96,500 | 96,500 | 96,500 | 8 | 965 |
| 2012-02-29 | 97,800 | 97,800 | 97,800 | 97,800 | 2 | 978 |
| 2012-02-28 | 96,200 | 96,200 | 96,000 | 96,000 | 16 | 960 |
| 2012-02-27 | 96,500 | 96,600 | 96,500 | 96,500 | 11 | 965 |
| 2012-02-24 | 99,000 | 99,000 | 97,000 | 97,000 | 13 | 970 |
| 2012-02-23 | 98,000 | 100,000 | 98,000 | 99,000 | 22 | 990 |
| 2012-02-22 | 95,000 | 99,000 | 95,000 | 99,000 | 16 | 990 |
| 2012-02-21 | 90,300 | 95,500 | 90,300 | 95,500 | 8 | 955 |
| 2012-02-20 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2012-02-17 | 88,800 | 88,800 | 88,800 | 88,800 | 5 | 888 |
| 2012-02-14 | 95,400 | 95,400 | 94,500 | 94,500 | 2 | 945 |
| 2012-02-13 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 850 |
| 2012-02-08 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 875 |
| 2012-02-07 | 85,100 | 85,100 | 85,100 | 85,100 | 2 | 851 |
| 2012-02-02 | 93,900 | 93,900 | 88,000 | 88,000 | 7 | 880 |
| 2012-01-30 | 88,500 | 98,000 | 88,500 | 98,000 | 11 | 980 |
| 2012-01-27 | 91,000 | 91,000 | 91,000 | 91,000 | 4 | 910 |
| 2012-01-26 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2012-01-25 | 90,500 | 90,500 | 90,500 | 90,500 | 3 | 905 |
| 2012-01-24 | 90,000 | 90,000 | 89,000 | 89,000 | 11 | 890 |
| 2012-01-23 | 88,000 | 90,000 | 85,600 | 85,600 | 16 | 856 |
| 2012-01-20 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2012-01-19 | 85,500 | 88,000 | 85,500 | 88,000 | 19 | 880 |
| 2012-01-18 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 840 |
| 2012-01-17 | 83,000 | 83,500 | 83,000 | 83,500 | 3 | 835 |
| 2012-01-13 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 840 |
| 2012-01-11 | 87,500 | 87,500 | 87,000 | 87,000 | 5 | 870 |
| 2012-01-10 | 80,000 | 83,000 | 80,000 | 83,000 | 35 | 830 |
| 2012-01-06 | 79,500 | 80,000 | 79,500 | 80,000 | 3 | 800 |
| 2012-01-05 | 79,600 | 79,600 | 79,600 | 79,600 | 2 | 796 |
| 2012-01-04 | 79,500 | 79,600 | 79,500 | 79,500 | 7 | 795 |
分割・併合履歴 ： [2013-08-28]1株→100株
