3083 (株)シーズメン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 817 | 862 | 816 | 836 | 13,900 | 836 |
| 2013-12-27 | 824 | 837 | 800 | 816 | 40,400 | 816 |
| 2013-12-26 | 905 | 907 | 902 | 907 | 1,300 | 907 |
| 2013-12-25 | 899 | 900 | 885 | 900 | 3,100 | 900 |
| 2013-12-24 | 897 | 903 | 897 | 897 | 4,800 | 897 |
| 2013-12-20 | 900 | 900 | 897 | 897 | 3,800 | 897 |
| 2013-12-19 | 898 | 898 | 897 | 897 | 30,200 | 897 |
| 2013-12-18 | 898 | 900 | 896 | 899 | 1,300 | 899 |
| 2013-12-17 | 900 | 900 | 896 | 896 | 30,600 | 896 |
| 2013-12-16 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2013-12-13 | 896 | 901 | 896 | 898 | 9,200 | 898 |
| 2013-12-12 | 903 | 903 | 899 | 899 | 4,800 | 899 |
| 2013-12-11 | 902 | 902 | 899 | 899 | 3,000 | 899 |
| 2013-12-10 | 899 | 902 | 899 | 902 | 2,200 | 902 |
| 2013-12-09 | 900 | 900 | 899 | 899 | 1,300 | 899 |
| 2013-12-06 | 892 | 901 | 892 | 900 | 1,100 | 900 |
| 2013-12-05 | 888 | 894 | 888 | 892 | 1,000 | 892 |
| 2013-12-04 | 903 | 903 | 885 | 887 | 1,700 | 887 |
| 2013-12-03 | 900 | 901 | 898 | 900 | 2,200 | 900 |
| 2013-12-02 | 889 | 900 | 885 | 899 | 4,500 | 899 |
| 2013-11-29 | 888 | 888 | 888 | 888 | 300 | 888 |
| 2013-11-28 | 889 | 889 | 885 | 888 | 2,100 | 888 |
| 2013-11-27 | 880 | 886 | 878 | 886 | 1,100 | 886 |
| 2013-11-26 | 869 | 878 | 869 | 878 | 2,300 | 878 |
| 2013-11-25 | 870 | 873 | 868 | 868 | 2,600 | 868 |
| 2013-11-22 | 865 | 869 | 864 | 867 | 2,900 | 867 |
| 2013-11-21 | 869 | 869 | 861 | 864 | 1,300 | 864 |
| 2013-11-20 | 867 | 867 | 844 | 858 | 6,100 | 858 |
| 2013-11-19 | 866 | 868 | 855 | 859 | 16,500 | 859 |
| 2013-11-18 | 871 | 871 | 860 | 861 | 14,600 | 861 |
| 2013-11-15 | 881 | 882 | 869 | 877 | 9,800 | 877 |
| 2013-11-14 | 900 | 900 | 880 | 889 | 9,300 | 889 |
| 2013-11-13 | 902 | 908 | 902 | 902 | 700 | 902 |
| 2013-11-12 | 899 | 906 | 899 | 906 | 2,300 | 906 |
| 2013-11-11 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2013-11-08 | 883 | 900 | 880 | 894 | 2,500 | 894 |
| 2013-11-07 | 900 | 904 | 888 | 890 | 4,600 | 890 |
| 2013-11-06 | 900 | 905 | 899 | 899 | 2,600 | 899 |
| 2013-11-05 | 900 | 907 | 900 | 900 | 1,400 | 900 |
| 2013-11-01 | 914 | 914 | 899 | 899 | 3,500 | 899 |
| 2013-10-31 | 908 | 910 | 908 | 908 | 1,700 | 908 |
| 2013-10-29 | 918 | 925 | 905 | 905 | 3,000 | 905 |
| 2013-10-28 | 924 | 924 | 917 | 917 | 700 | 917 |
| 2013-10-25 | 918 | 919 | 912 | 912 | 1,100 | 912 |
| 2013-10-24 | 924 | 924 | 910 | 910 | 1,200 | 910 |
| 2013-10-23 | 919 | 919 | 918 | 918 | 1,300 | 918 |
| 2013-10-22 | 918 | 918 | 918 | 918 | 1,100 | 918 |
| 2013-10-21 | 912 | 917 | 910 | 917 | 1,700 | 917 |
| 2013-10-18 | 912 | 913 | 911 | 911 | 600 | 911 |
| 2013-10-17 | 918 | 918 | 915 | 915 | 200 | 915 |
| 2013-10-16 | 913 | 913 | 913 | 913 | 300 | 913 |
| 2013-10-15 | 914 | 914 | 906 | 910 | 1,700 | 910 |
| 2013-10-11 | 910 | 910 | 910 | 910 | 1,100 | 910 |
| 2013-10-10 | 906 | 906 | 900 | 900 | 600 | 900 |
| 2013-10-09 | 895 | 896 | 894 | 895 | 2,100 | 895 |
| 2013-10-08 | 895 | 895 | 895 | 895 | 1,100 | 895 |
| 2013-10-07 | 900 | 909 | 895 | 895 | 4,800 | 895 |
| 2013-10-04 | 897 | 900 | 895 | 896 | 4,100 | 896 |
| 2013-10-03 | 911 | 915 | 899 | 901 | 6,400 | 901 |
| 2013-10-02 | 930 | 935 | 914 | 914 | 3,700 | 914 |
| 2013-10-01 | 961 | 961 | 930 | 930 | 3,300 | 930 |
| 2013-09-30 | 972 | 972 | 960 | 960 | 1,800 | 960 |
| 2013-09-27 | 986 | 986 | 971 | 972 | 2,100 | 972 |
| 2013-09-26 | 999 | 999 | 991 | 991 | 1,500 | 991 |
| 2013-09-25 | 1,000 | 1,000 | 998 | 998 | 700 | 998 |
| 2013-09-24 | 998 | 1,001 | 998 | 1,001 | 600 | 1,001 |
| 2013-09-20 | 1,005 | 1,005 | 995 | 999 | 1,100 | 999 |
| 2013-09-19 | 999 | 1,002 | 999 | 1,002 | 200 | 1,002 |
| 2013-09-18 | 993 | 993 | 993 | 993 | 400 | 993 |
| 2013-09-17 | 993 | 993 | 993 | 993 | 400 | 993 |
| 2013-09-13 | 1,020 | 1,020 | 1,000 | 1,000 | 400 | 1,000 |
| 2013-09-12 | 1,000 | 1,005 | 1,000 | 1,005 | 300 | 1,005 |
| 2013-09-11 | 1,008 | 1,008 | 1,002 | 1,002 | 200 | 1,002 |
| 2013-09-10 | 1,010 | 1,029 | 1,010 | 1,029 | 600 | 1,029 |
| 2013-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 24,300 | 1,000 |
| 2013-09-06 | 991 | 991 | 980 | 980 | 700 | 980 |
| 2013-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2013-09-04 | 990 | 995 | 990 | 995 | 200 | 995 |
| 2013-09-03 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2013-09-02 | 995 | 1,009 | 990 | 998 | 1,500 | 998 |
| 2013-08-29 | 1,045 | 1,045 | 1,043 | 1,045 | 700 | 1,045 |
| 2013-08-28 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 1,015 |
| 2013-08-27 | 100,000 | 102,000 | 100,000 | 102,000 | 5 | 1,020 |
| 2013-08-26 | 100,000 | 100,000 | 99,700 | 99,700 | 5 | 997 |
| 2013-08-23 | 100,500 | 101,000 | 100,500 | 101,000 | 4 | 1,010 |
| 2013-08-21 | 99,900 | 99,900 | 99,900 | 99,900 | 3 | 999 |
| 2013-08-20 | 101,400 | 101,400 | 99,900 | 99,900 | 14 | 999 |
| 2013-08-19 | 101,000 | 101,000 | 99,900 | 99,900 | 10 | 999 |
| 2013-08-16 | 101,800 | 101,800 | 101,800 | 101,800 | 1 | 1,018 |
| 2013-08-15 | 101,500 | 101,500 | 101,500 | 101,500 | 2 | 1,015 |
| 2013-08-14 | 101,200 | 101,200 | 101,200 | 101,200 | 2 | 1,012 |
| 2013-08-09 | 105,000 | 105,000 | 103,500 | 103,500 | 8 | 1,035 |
| 2013-08-08 | 107,000 | 107,000 | 105,100 | 105,500 | 15 | 1,055 |
| 2013-08-07 | 110,800 | 111,000 | 108,000 | 108,000 | 21 | 1,080 |
| 2013-08-06 | 110,000 | 110,000 | 108,000 | 110,000 | 65 | 1,100 |
| 2013-08-05 | 108,000 | 111,000 | 108,000 | 108,500 | 32 | 1,085 |
| 2013-08-02 | 106,900 | 109,500 | 106,900 | 109,500 | 5 | 1,095 |
| 2013-08-01 | 108,000 | 108,000 | 107,700 | 107,700 | 5 | 1,077 |
| 2013-07-31 | 103,000 | 108,000 | 101,000 | 108,000 | 62 | 1,080 |
| 2013-07-30 | 101,500 | 101,500 | 101,000 | 101,000 | 5 | 1,010 |
| 2013-07-29 | 102,400 | 102,500 | 101,900 | 102,500 | 38 | 1,025 |
| 2013-07-26 | 101,200 | 101,300 | 101,200 | 101,300 | 4 | 1,013 |
| 2013-07-25 | 103,000 | 103,000 | 101,000 | 101,000 | 6 | 1,010 |
| 2013-07-24 | 102,100 | 102,100 | 101,000 | 101,000 | 7 | 1,010 |
| 2013-07-23 | 101,300 | 103,700 | 101,300 | 102,100 | 16 | 1,021 |
| 2013-07-22 | 103,600 | 103,600 | 101,200 | 101,300 | 34 | 1,013 |
| 2013-07-19 | 101,500 | 105,000 | 96,200 | 102,000 | 119 | 1,020 |
| 2013-07-18 | 101,100 | 101,300 | 100,000 | 101,300 | 19 | 1,013 |
| 2013-07-17 | 101,000 | 102,000 | 100,000 | 102,000 | 17 | 1,020 |
| 2013-07-16 | 104,700 | 104,700 | 102,200 | 102,500 | 15 | 1,025 |
| 2013-07-12 | 105,600 | 105,700 | 102,000 | 105,000 | 20 | 1,050 |
| 2013-07-11 | 102,900 | 106,000 | 102,900 | 106,000 | 34 | 1,060 |
| 2013-07-10 | 102,200 | 103,200 | 102,000 | 102,000 | 8 | 1,020 |
| 2013-07-09 | 106,800 | 106,800 | 102,000 | 102,000 | 47 | 1,020 |
| 2013-07-08 | 102,100 | 103,000 | 100,800 | 100,800 | 44 | 1,008 |
| 2013-07-05 | 99,000 | 101,500 | 99,000 | 101,500 | 20 | 1,015 |
| 2013-07-04 | 98,700 | 99,000 | 98,100 | 99,000 | 15 | 990 |
| 2013-07-03 | 98,800 | 98,900 | 97,500 | 97,500 | 28 | 975 |
| 2013-07-02 | 97,800 | 98,900 | 97,500 | 98,900 | 40 | 989 |
| 2013-07-01 | 96,200 | 97,600 | 96,200 | 96,600 | 31 | 966 |
| 2013-06-28 | 101,000 | 101,000 | 94,500 | 96,700 | 110 | 967 |
| 2013-06-27 | 107,500 | 108,700 | 106,000 | 106,000 | 10 | 1,060 |
| 2013-06-26 | 116,000 | 116,000 | 107,400 | 107,400 | 33 | 1,074 |
| 2013-06-25 | 118,000 | 118,000 | 117,000 | 117,000 | 19 | 1,170 |
| 2013-06-24 | 113,800 | 113,800 | 113,500 | 113,500 | 8 | 1,135 |
| 2013-06-21 | 111,200 | 113,300 | 110,200 | 113,300 | 5 | 1,133 |
| 2013-06-20 | 116,000 | 116,000 | 114,000 | 114,000 | 20 | 1,140 |
| 2013-06-19 | 114,900 | 114,900 | 114,600 | 114,800 | 8 | 1,148 |
| 2013-06-18 | 111,900 | 113,900 | 111,900 | 113,900 | 4 | 1,139 |
| 2013-06-17 | 110,000 | 110,000 | 107,700 | 109,000 | 7 | 1,090 |
| 2013-06-14 | 107,500 | 108,000 | 107,500 | 107,500 | 3 | 1,075 |
| 2013-06-12 | 105,000 | 107,500 | 103,000 | 107,500 | 7 | 1,075 |
| 2013-06-11 | 107,600 | 111,000 | 107,000 | 110,000 | 24 | 1,100 |
| 2013-06-10 | 108,000 | 108,000 | 106,500 | 107,600 | 6 | 1,076 |
| 2013-06-07 | 105,000 | 108,700 | 102,100 | 103,000 | 20 | 1,030 |
| 2013-06-06 | 120,000 | 120,000 | 105,000 | 109,200 | 106 | 1,092 |
| 2013-06-05 | 120,100 | 123,600 | 120,000 | 123,600 | 3 | 1,236 |
| 2013-06-04 | 115,100 | 119,900 | 115,100 | 119,900 | 21 | 1,199 |
| 2013-06-03 | 120,000 | 120,000 | 119,000 | 119,100 | 6 | 1,191 |
| 2013-05-31 | 121,500 | 124,000 | 121,500 | 124,000 | 2 | 1,240 |
| 2013-05-30 | 124,900 | 124,900 | 121,500 | 121,500 | 4 | 1,215 |
| 2013-05-29 | 119,200 | 124,900 | 119,200 | 124,900 | 5 | 1,249 |
| 2013-05-28 | 118,500 | 118,800 | 118,500 | 118,700 | 10 | 1,187 |
| 2013-05-27 | 122,500 | 122,500 | 120,000 | 122,500 | 19 | 1,225 |
| 2013-05-24 | 126,000 | 126,000 | 124,000 | 124,000 | 9 | 1,240 |
| 2013-05-23 | 130,100 | 132,000 | 126,100 | 126,100 | 16 | 1,261 |
| 2013-05-22 | 132,000 | 139,000 | 129,000 | 131,900 | 61 | 1,319 |
| 2013-05-21 | 131,500 | 132,500 | 130,100 | 130,100 | 26 | 1,301 |
| 2013-05-20 | 130,000 | 131,200 | 129,100 | 129,300 | 13 | 1,293 |
| 2013-05-17 | 126,000 | 130,900 | 125,700 | 128,600 | 16 | 1,286 |
| 2013-05-16 | 127,500 | 130,400 | 125,100 | 126,900 | 46 | 1,269 |
| 2013-05-15 | 130,900 | 131,800 | 127,800 | 128,300 | 45 | 1,283 |
| 2013-05-14 | 132,900 | 132,900 | 128,800 | 129,400 | 30 | 1,294 |
| 2013-05-13 | 132,500 | 136,900 | 132,000 | 133,500 | 84 | 1,335 |
| 2013-05-10 | 139,000 | 139,000 | 125,500 | 127,800 | 139 | 1,278 |
| 2013-05-09 | 149,300 | 149,300 | 137,500 | 139,800 | 160 | 1,398 |
| 2013-05-08 | 150,100 | 150,100 | 149,200 | 149,200 | 20 | 1,492 |
| 2013-05-07 | 153,900 | 153,900 | 149,500 | 152,000 | 11 | 1,520 |
| 2013-05-02 | 149,900 | 151,900 | 147,000 | 151,900 | 23 | 1,519 |
| 2013-05-01 | 150,000 | 153,900 | 149,000 | 153,900 | 12 | 1,539 |
| 2013-04-30 | 149,200 | 150,000 | 147,000 | 150,000 | 45 | 1,500 |
| 2013-04-26 | 153,000 | 155,000 | 146,100 | 151,900 | 75 | 1,519 |
| 2013-04-25 | 150,000 | 157,400 | 148,000 | 157,000 | 29 | 1,570 |
| 2013-04-24 | 148,400 | 150,000 | 147,000 | 150,000 | 32 | 1,500 |
| 2013-04-23 | 145,500 | 148,500 | 145,500 | 148,000 | 26 | 1,480 |
| 2013-04-22 | 149,700 | 149,700 | 145,300 | 145,300 | 39 | 1,453 |
| 2013-04-19 | 148,000 | 150,900 | 147,200 | 149,700 | 10 | 1,497 |
| 2013-04-18 | 146,600 | 152,000 | 146,600 | 148,000 | 17 | 1,480 |
| 2013-04-17 | 148,000 | 148,000 | 145,200 | 145,200 | 5 | 1,452 |
| 2013-04-16 | 147,000 | 149,900 | 141,200 | 148,000 | 18 | 1,480 |
| 2013-04-15 | 151,000 | 152,000 | 151,000 | 151,900 | 27 | 1,519 |
| 2013-04-12 | 146,100 | 150,000 | 146,100 | 149,900 | 33 | 1,499 |
| 2013-04-11 | 145,000 | 148,100 | 145,000 | 148,100 | 14 | 1,481 |
| 2013-04-10 | 149,000 | 149,000 | 145,700 | 148,000 | 19 | 1,480 |
| 2013-04-09 | 150,500 | 152,000 | 150,000 | 151,500 | 49 | 1,515 |
| 2013-04-08 | 150,300 | 153,500 | 148,600 | 151,000 | 61 | 1,510 |
| 2013-04-05 | 167,800 | 167,800 | 143,000 | 148,500 | 297 | 1,485 |
| 2013-04-04 | 135,000 | 137,900 | 118,800 | 137,800 | 195 | 1,378 |
| 2013-04-03 | 129,600 | 135,000 | 129,600 | 135,000 | 9 | 1,350 |
| 2013-04-02 | 134,900 | 134,900 | 128,400 | 130,100 | 9 | 1,301 |
| 2013-04-01 | 144,100 | 145,500 | 130,100 | 133,100 | 41 | 1,331 |
| 2013-03-29 | 143,400 | 144,000 | 142,500 | 144,000 | 18 | 1,440 |
| 2013-03-28 | 142,500 | 142,800 | 140,000 | 142,800 | 28 | 1,428 |
| 2013-03-27 | 140,000 | 142,500 | 139,500 | 142,500 | 5 | 1,425 |
| 2013-03-26 | 139,000 | 139,500 | 139,000 | 139,500 | 6 | 1,395 |
| 2013-03-25 | 136,000 | 139,100 | 135,800 | 139,100 | 20 | 1,391 |
| 2013-03-22 | 139,100 | 139,100 | 136,100 | 136,600 | 17 | 1,366 |
| 2013-03-21 | 135,500 | 140,000 | 135,500 | 138,000 | 17 | 1,380 |
| 2013-03-19 | 131,500 | 140,000 | 131,500 | 140,000 | 9 | 1,400 |
| 2013-03-18 | 141,800 | 141,800 | 130,500 | 130,500 | 27 | 1,305 |
| 2013-03-15 | 147,900 | 147,900 | 142,000 | 144,000 | 21 | 1,440 |
| 2013-03-14 | 128,500 | 148,000 | 126,100 | 148,000 | 49 | 1,480 |
| 2013-03-13 | 126,600 | 130,000 | 124,000 | 130,000 | 18 | 1,300 |
| 2013-03-12 | 131,000 | 135,100 | 127,500 | 128,700 | 49 | 1,287 |
| 2013-03-11 | 120,000 | 148,200 | 119,500 | 140,000 | 148 | 1,400 |
| 2013-03-08 | 112,000 | 121,000 | 110,000 | 118,200 | 44 | 1,182 |
| 2013-03-07 | 110,000 | 111,700 | 107,000 | 111,700 | 16 | 1,117 |
| 2013-03-06 | 105,500 | 108,000 | 102,500 | 108,000 | 16 | 1,080 |
| 2013-03-05 | 109,500 | 109,500 | 104,600 | 108,500 | 15 | 1,085 |
| 2013-03-04 | 101,700 | 108,000 | 101,700 | 108,000 | 28 | 1,080 |
| 2013-03-01 | 100,800 | 100,800 | 100,800 | 100,800 | 1 | 1,008 |
| 2013-02-28 | 99,200 | 100,000 | 99,200 | 100,000 | 16 | 1,000 |
| 2013-02-27 | 98,000 | 98,500 | 97,500 | 98,500 | 4 | 985 |
| 2013-02-26 | 98,900 | 99,100 | 95,800 | 97,500 | 24 | 975 |
| 2013-02-25 | 103,000 | 105,600 | 102,100 | 102,300 | 23 | 1,023 |
| 2013-02-22 | 103,000 | 105,700 | 103,000 | 104,800 | 7 | 1,048 |
| 2013-02-21 | 101,000 | 102,000 | 101,000 | 102,000 | 9 | 1,020 |
| 2013-02-18 | 100,200 | 100,200 | 100,200 | 100,200 | 4 | 1,002 |
| 2013-02-15 | 107,100 | 108,600 | 100,000 | 100,200 | 35 | 1,002 |
| 2013-02-14 | 112,900 | 112,900 | 108,000 | 108,000 | 6 | 1,080 |
| 2013-02-13 | 113,000 | 113,000 | 113,000 | 113,000 | 4 | 1,130 |
| 2013-02-12 | 106,500 | 110,000 | 106,500 | 110,000 | 25 | 1,100 |
| 2013-02-08 | 106,200 | 106,400 | 106,200 | 106,400 | 14 | 1,064 |
| 2013-02-07 | 106,000 | 111,000 | 106,000 | 111,000 | 33 | 1,110 |
| 2013-02-06 | 111,000 | 111,000 | 106,800 | 107,500 | 21 | 1,075 |
| 2013-02-05 | 116,500 | 118,800 | 109,200 | 109,900 | 41 | 1,099 |
| 2013-02-04 | 105,100 | 108,500 | 105,000 | 108,500 | 28 | 1,085 |
| 2013-02-01 | 105,100 | 106,000 | 104,200 | 104,200 | 6 | 1,042 |
| 2013-01-31 | 105,900 | 105,900 | 105,900 | 105,900 | 1 | 1,059 |
| 2013-01-30 | 106,800 | 106,800 | 106,800 | 106,800 | 1 | 1,068 |
| 2013-01-29 | 107,400 | 107,400 | 105,100 | 105,100 | 5 | 1,051 |
| 2013-01-28 | 107,000 | 107,000 | 105,000 | 107,000 | 12 | 1,070 |
| 2013-01-25 | 108,000 | 108,000 | 103,000 | 104,200 | 16 | 1,042 |
| 2013-01-24 | 103,300 | 109,800 | 103,300 | 105,000 | 45 | 1,050 |
| 2013-01-23 | 103,600 | 103,600 | 102,000 | 102,500 | 17 | 1,025 |
| 2013-01-22 | 101,000 | 103,900 | 101,000 | 101,200 | 10 | 1,012 |
| 2013-01-21 | 102,500 | 104,000 | 100,300 | 104,000 | 27 | 1,040 |
| 2013-01-18 | 101,900 | 103,000 | 101,900 | 103,000 | 9 | 1,030 |
| 2013-01-17 | 100,000 | 100,500 | 100,000 | 100,500 | 6 | 1,005 |
| 2013-01-16 | 100,000 | 100,500 | 100,000 | 100,000 | 38 | 1,000 |
| 2013-01-15 | 98,900 | 101,900 | 98,900 | 100,000 | 46 | 1,000 |
| 2013-01-11 | 101,500 | 101,500 | 97,800 | 100,000 | 29 | 1,000 |
| 2013-01-10 | 99,900 | 102,000 | 99,900 | 100,000 | 28 | 1,000 |
| 2013-01-09 | 99,000 | 100,000 | 97,600 | 98,000 | 54 | 980 |
| 2013-01-08 | 98,000 | 102,000 | 98,000 | 99,000 | 9 | 990 |
| 2013-01-07 | 100,000 | 100,100 | 97,700 | 100,000 | 34 | 1,000 |
| 2013-01-04 | 99,000 | 99,700 | 95,500 | 99,700 | 23 | 997 |
分割・併合履歴 ： [2013-08-28]1株→100株
