1. HOME >
  2. 株価時系列 >
  3. 3083 >
  4. 2020年

3083 (株)シーズメン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3033334033233725,000337
2020-12-2933636132333392,100333
2020-12-2833035032632980,400329
2020-12-2533233232332315,400323
2020-12-2432233032032218,800322
2020-12-2333133231532239,600322
2020-12-2235035132533085,900330
2020-12-21358368337355200,000355
2020-12-184614853603741,158,400374
2020-12-17354405354405381,200405
2020-12-1633433532532512,400325
2020-12-153323333253306,000330
2020-12-1433034132633216,600332
2020-12-113213313213267,700326
2020-12-1033434232132114,000321
2020-12-093253323243287,400328
2020-12-0833133332032521,000325
2020-12-0733934132533138,100331
2020-12-0434835633633852,000338
2020-12-0335738734334776,600347
2020-12-0235236034534928,700349
2020-12-0135636335035534,000355
2020-11-3038538735935941,500359
2020-11-27381409376385227,800385
2020-11-26353411353374336,600374
2020-11-2535236835035367,200353
2020-11-2435537434835059,400350
2020-11-20344386343367150,300367
2020-11-1936036434034733,000347
2020-11-1835538535535730,000357
2020-11-1736837235835823,800358
2020-11-16373376350362107,000362
2020-11-1338238536637233,100372
2020-11-1239640837838167,900381
2020-11-1140540938340458,900404
2020-11-1042242239539780,000397
2020-11-09435451422422158,600422
2020-11-06409476409426340,700426
2020-11-05416428402417112,600417
2020-11-04433451412418228,700418
2020-11-02444518431438387,100438
2020-10-30480508430456369,900456
2020-10-29564569496496578,000496
2020-10-286516665515962,022,100596
2020-10-27507571480571901,300571
2020-10-264635354324911,638,800491
2020-10-23474483411455312,900455
2020-10-226026054514581,375,800458
2020-10-214645124605121,207,400512
2020-10-20351432351432200,600432
2020-10-193603603493524,400352
2020-10-163713783593591,200359
2020-10-153563723553632,100363
2020-10-14362362359359500359
2020-10-133753763593593,100359
2020-10-12366377366375900375
2020-10-09353365353365400365
2020-10-083763763503567,200356
2020-10-073633683633682,600368
2020-10-06364364364364700364
2020-10-05355364355364200364
2020-10-02356357356357500357
2020-09-30361361360360500360
2020-09-293693703693691,900369
2020-09-283913913693691,600369
2020-09-25383383383383200383
2020-09-243823823693811,200381
2020-09-23394394385385800385
2020-09-18---378-378
2020-09-173763823663781,900378
2020-09-16---384-384
2020-09-15384384384384100384
2020-09-143903903773842,200384
2020-09-113803843723826,500382
2020-09-10385388385388300388
2020-09-093903963793883,800388
2020-09-083783953783871,700387
2020-09-073773783773771,900377
2020-09-04374382374377900377
2020-09-033713713553701,400370
2020-09-023673703663681,300368
2020-09-01365365365365200365
2020-08-31366366358364300364
2020-08-283663663583661,400366
2020-08-273683743503647,100364
2020-08-2638839436036322,000363
2020-08-253883963843933,100393
2020-08-243653923653873,500387
2020-08-213623653623651,600365
2020-08-20361361354354300354
2020-08-19352359352353600353
2020-08-183593603553601,700360
2020-08-17351353351353900353
2020-08-143483503443501,100350
2020-08-133563563483482,300348
2020-08-12356356348348900348
2020-08-113573573493561,000356
2020-08-073583583553582,500358
2020-08-06352360352359700359
2020-08-053543543423442,000344
2020-08-043503503423501,100350
2020-08-03348348346346200346
2020-07-313403493323491,400349
2020-07-303443453443441,700344
2020-07-293523523443441,300344
2020-07-283513603353524,000352
2020-07-273573573353354,200335
2020-07-223493493413411,500341
2020-07-213603603343496,300349
2020-07-203853853513593,900359
2020-07-173803803693691,200369
2020-07-163983993803804,000380
2020-07-153823823753822,800382
2020-07-143883883703754,300375
2020-07-133913923803803,100380
2020-07-104084083883915,800391
2020-07-094194193824059,900405
2020-07-084014063994038,800403
2020-07-074094103964107,000410
2020-07-063874103874013,100401
2020-07-0339339337038714,200387
2020-07-023904093904023,500402
2020-07-013983983903904,100390
2020-06-3040240739440313,400403
2020-06-294164203994004,200400
2020-06-2642843541441411,100414
2020-06-254124224084224,300422
2020-06-2442043240541611,400416
2020-06-2340142039641916,900419
2020-06-2237741536340424,400404
2020-06-1936736935536912,600369
2020-06-1838638836537212,300372
2020-06-174004003843913,700391
2020-06-163834093824005,600400
2020-06-153993993833831,500383
2020-06-1237840637040613,900406
2020-06-1140442539840212,100402
2020-06-103873963803965,600396
2020-06-094054053753959,600395
2020-06-0843643639240010,800400
2020-06-0540441339741213,700412
2020-06-0440641340141318,000413
2020-06-0342542538742284,000422
2020-06-02335419335417283,200417
2020-06-013383393263397,600339
2020-05-2932733932132711,600327
2020-05-2830934030933320,700333
2020-05-2731533530530914,900309
2020-05-2631032530531012,900310
2020-05-253053052963057,300305
2020-05-2230030829030012,100300
2020-05-213063133033034,600303
2020-05-203153183043099,700309
2020-05-193153153003109,800310
2020-05-1830032229331878,400318
2020-05-15274340270340136,600340
2020-05-1429329925126031,500260
2020-05-1333434430130221,600302
2020-05-1233334332033723,100337
2020-05-11349349302349119,900349
2020-05-08253330253330185,200330
2020-05-072572572422503,400250
2020-05-012452512392456,200245
2020-04-302452502402454,400245
2020-04-282412492402454,600245
2020-04-272422502312468,700246
2020-04-242182392182304,300230
2020-04-232302312222243,900224
2020-04-222392392242302,500230
2020-04-212402482362405,800240
2020-04-2024227024224813,300248
2020-04-172342432292366,400236
2020-04-162232342162254,400225
2020-04-152242282162286,300228
2020-04-142142242132244,500224
2020-04-132262262162182,400218
2020-04-102152242062216,900221
2020-04-0921523621021617,800216
2020-04-0820221018920520,000205
2020-04-0720421620421012,200210
2020-04-0621322019420312,300203
2020-04-0322223520821333,200213
2020-04-02257257213238111,900238
2020-04-0122024920524986,500249
2020-03-311932001861993,000199
2020-03-302002041881885,000188
2020-03-271992081952084,200208
2020-03-2620520518919330,700193
2020-03-2520721718621262,300212
2020-03-2417822317719370,900193
2020-03-2316718116217472,100174
2020-03-192002051871875,700187
2020-03-182022102022021,600202
2020-03-172052152032108,900210
2020-03-162452452152212,900221
2020-03-132012251902053,900205
2020-03-122402422322364,500236
2020-03-112652722572593,100259
2020-03-1027327323126813,800268
2020-03-0932237826527053,700270
2020-03-063153313153181,900318
2020-03-0534534532733813,900338
2020-03-0435936033834510,000345
2020-03-03377378370370800370
2020-03-023723843703701,900370
2020-02-2838640633534818,200348
2020-02-274234264104101,500410
2020-02-264264394104398,500439
2020-02-2543043041641813,100418
2020-02-21449450442447900447
2020-02-20463463458458300458
2020-02-19---447-447
2020-02-184504514474472,700447
2020-02-174574574504533,200453
2020-02-14459459457457200457
2020-02-134564624564621,500462
2020-02-124654654564621,000462
2020-02-104614614574601,200460
2020-02-074644694614611,300461
2020-02-064614654614611,700461
2020-02-05465465460461700461
2020-02-04474474474474200474
2020-02-034514594514574,400457
2020-01-314654654634631,100463
2020-01-30477477469469500469
2020-01-29478478471471200471
2020-01-28471478471478300478
2020-01-274704734704731,300473
2020-01-244844844784823,000482
2020-01-23481481481481300481
2020-01-224814814734732,500473
2020-01-214754824754751,200475
2020-01-20480484473484500484
2020-01-174824824804801,000480
2020-01-164794804674677,800467
2020-01-15483483476480700480
2020-01-144884884774782,000478
2020-01-104814914754808,300480
2020-01-095005004864954,300495
2020-01-08475482475476500476
2020-01-07473475473475700475
2020-01-064724874724731,200473

分割・併合履歴 ： [2013-08-28]1株→100株