3083 (株)シーズメンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,219	1,239	1,090	1,120	464,600	1,120
2021-12-29	1,250	1,284	1,168	1,215	902,900	1,215
2021-12-28	1,112	1,376	1,026	1,200	3,194,200	1,200
2021-12-27	1,019	1,312	1,019	1,120	1,601,800	1,120
2021-12-24	968	1,039	955	1,025	308,900	1,025
2021-12-23	982	1,047	951	978	396,800	978
2021-12-22	962	986	922	972	175,800	972
2021-12-21	980	990	905	965	301,300	965
2021-12-20	987	1,043	977	990	236,700	990
2021-12-17	1,071	1,082	1,008	1,022	251,300	1,022
2021-12-16	1,086	1,154	1,034	1,104	637,300	1,104
2021-12-15	1,186	1,203	1,085	1,086	543,700	1,086
2021-12-14	1,350	1,361	1,153	1,200	951,400	1,200
2021-12-13	1,500	1,633	1,167	1,297	2,977,000	1,297
2021-12-10	1,641	2,036	1,401	1,442	6,049,000	1,442
2021-12-09	1,630	2,070	1,616	1,801	8,889,900	1,801
2021-12-08	1,471	2,270	1,323	1,670	9,299,900	1,670
2021-12-07	1,141	1,141	1,141	1,141	24,700	1,141
2021-12-06	991	991	991	991	20,800	991
2021-12-03	809	874	781	841	309,900	841
2021-12-02	876	916	800	809	307,700	809
2021-12-01	914	980	820	936	593,500	936
2021-11-30	1,030	1,045	864	912	764,400	912
2021-11-29	1,043	1,170	1,015	1,164	518,600	1,164
2021-11-26	1,023	1,057	980	1,026	173,300	1,026
2021-11-25	1,101	1,101	943	1,020	338,200	1,020
2021-11-24	1,094	1,187	1,047	1,084	288,700	1,084
2021-11-22	1,138	1,162	1,027	1,064	282,500	1,064
2021-11-19	1,189	1,270	1,090	1,131	572,100	1,131
2021-11-18	1,250	1,397	1,184	1,202	1,016,700	1,202
2021-11-17	1,127	1,403	1,107	1,221	1,394,600	1,221
2021-11-16	1,059	1,381	1,019	1,277	2,781,400	1,277
2021-11-15	988	1,239	915	1,081	3,808,500	1,081
2021-11-12	1,013	1,224	973	1,018	2,347,700	1,018
2021-11-11	1,278	1,330	1,008	1,043	2,106,000	1,043
2021-11-10	1,508	1,588	1,308	1,308	1,835,000	1,308
2021-11-09	2,508	2,520	1,708	1,708	1,419,600	1,708
2021-11-08	2,158	2,208	2,027	2,208	698,300	2,208
2021-11-05	1,920	2,540	1,610	1,808	5,883,400	1,808
2021-11-04	1,490	1,490	1,490	1,490	303,300	1,490
2021-11-02	890	890	890	890	17,300	890
2021-11-01	740	740	740	740	5,000	740
2021-10-29	539	640	521	640	1,770,100	640
2021-10-28	540	540	540	540	193,500	540
2021-10-27	515	530	437	460	2,427,200	460
2021-10-26	461	461	461	461	170,000	461
2021-10-25	310	381	296	381	383,400	381
2021-10-22	295	301	295	301	1,900	301
2021-10-21	297	297	297	297	400	297
2021-10-20	299	299	296	297	300	297
2021-10-19	297	299	297	299	400	299
2021-10-18	298	298	297	297	400	297
2021-10-15	296	299	296	299	1,800	299
2021-10-14	295	296	293	296	1,400	296
2021-10-13	294	300	286	294	2,600	294
2021-10-12	299	299	294	296	600	296
2021-10-11	292	297	292	295	1,900	295
2021-10-08	293	294	280	292	11,200	292
2021-10-07	301	301	295	297	13,000	297
2021-10-06	298	301	298	299	2,900	299
2021-10-05	298	301	296	297	3,300	297
2021-10-04	297	302	297	298	7,200	298
2021-10-01	298	303	297	297	4,500	297
2021-09-30	304	343	295	299	144,600	299
2021-09-29	299	306	298	302	5,500	302
2021-09-28	300	300	297	300	4,300	300
2021-09-27	298	300	297	299	3,900	299
2021-09-24	299	300	297	297	4,800	297
2021-09-22	296	300	295	300	4,700	300
2021-09-21	296	298	295	298	5,900	298
2021-09-17	301	302	298	299	3,100	299
2021-09-16	304	304	298	300	13,800	300
2021-09-15	302	305	302	303	3,700	303
2021-09-14	304	305	303	303	7,100	303
2021-09-13	309	312	301	301	16,600	301
2021-09-10	309	315	307	307	17,100	307
2021-09-09	314	327	306	310	54,900	310
2021-09-08	297	364	297	320	281,400	320
2021-09-07	301	303	296	296	9,000	296
2021-09-06	314	314	300	300	12,500	300
2021-09-03	309	313	307	313	2,200	313
2021-09-02	314	318	308	310	2,800	310
2021-09-01	314	314	305	308	1,400	308
2021-08-31	308	308	304	304	600	304
2021-08-30	309	310	305	305	1,100	305
2021-08-27	303	311	303	309	1,800	309
2021-08-26	309	311	307	311	1,300	311
2021-08-25	311	311	310	310	1,000	310
2021-08-24	298	314	296	311	3,700	311
2021-08-23	292	302	292	295	1,000	295
2021-08-20	299	300	294	294	4,000	294
2021-08-19	299	309	299	302	1,600	302
2021-08-18	309	309	295	301	12,600	301
2021-08-17	320	333	310	311	10,200	311
2021-08-16	324	324	319	320	1,900	320
2021-08-13	325	329	321	324	2,400	324
2021-08-12	322	327	322	325	600	325
2021-08-11	314	325	314	322	3,400	322
2021-08-10	307	315	307	315	5,000	315
2021-08-06	316	316	300	307	13,400	307
2021-08-05	328	329	316	318	18,100	318
2021-08-04	335	335	329	332	8,600	332
2021-08-03	336	336	335	335	600	335
2021-08-02	328	336	328	336	6,000	336
2021-07-30	342	342	332	338	10,500	338
2021-07-29	346	346	340	342	1,700	342
2021-07-28	352	352	340	345	5,500	345
2021-07-27	351	351	349	349	600	349
2021-07-26	351	352	349	349	3,200	349
2021-07-21	354	357	352	352	800	352
2021-07-20	353	355	347	349	10,600	349
2021-07-19	357	357	352	354	4,700	354
2021-07-16	354	357	354	355	1,100	355
2021-07-15	360	360	352	353	11,100	353
2021-07-14	354	360	354	357	5,500	357
2021-07-13	351	364	350	351	17,700	351
2021-07-12	349	355	349	353	5,200	353
2021-07-09	359	359	341	348	35,200	348
2021-07-08	369	373	364	364	13,600	364
2021-07-07	367	369	365	369	3,900	369
2021-07-06	365	368	365	367	1,800	367
2021-07-05	369	369	365	368	2,500	368
2021-07-02	365	369	362	369	3,600	369
2021-07-01	369	369	362	365	2,200	365
2021-06-30	365	365	356	364	12,700	364
2021-06-29	372	373	364	364	13,400	364
2021-06-28	369	372	365	370	5,400	370
2021-06-25	372	372	366	366	4,200	366
2021-06-24	363	369	363	369	900	369
2021-06-23	365	370	363	366	6,300	366
2021-06-22	369	369	359	360	7,000	360
2021-06-21	364	364	361	361	3,800	361
2021-06-18	366	367	365	365	2,800	365
2021-06-17	366	368	364	366	11,800	366
2021-06-16	373	376	369	369	4,100	369
2021-06-15	376	377	366	376	9,600	376
2021-06-14	374	380	374	375	7,300	375
2021-06-11	373	376	370	371	10,100	371
2021-06-10	372	373	366	366	12,500	366
2021-06-09	369	374	364	364	14,500	364
2021-06-08	368	371	362	365	12,700	365
2021-06-07	369	373	360	364	17,400	364
2021-06-04	396	402	365	369	85,900	369
2021-06-03	381	443	381	402	350,800	402
2021-06-02	373	376	368	376	12,300	376
2021-06-01	370	373	369	372	4,200	372
2021-05-31	366	368	365	368	1,800	368
2021-05-28	376	376	365	365	7,000	365
2021-05-27	379	379	370	373	6,000	373
2021-05-26	379	379	376	379	3,500	379
2021-05-25	379	379	375	379	4,400	379
2021-05-24	377	377	374	376	1,500	376
2021-05-21	375	382	373	373	12,500	373
2021-05-20	371	375	367	371	20,900	371
2021-05-19	368	369	365	367	3,700	367
2021-05-18	369	369	364	364	5,100	364
2021-05-17	372	374	364	364	9,400	364
2021-05-14	354	364	354	364	5,900	364
2021-05-13	342	357	338	353	6,000	353
2021-05-12	360	360	349	355	7,300	355
2021-05-11	361	369	360	360	3,600	360
2021-05-10	374	374	362	362	4,800	362
2021-05-07	362	371	362	371	7,800	371
2021-05-06	345	370	345	370	14,300	370
2021-04-30	351	351	330	343	17,400	343
2021-04-28	355	359	355	355	4,900	355
2021-04-27	362	367	355	358	11,300	358
2021-04-26	361	369	361	362	4,100	362
2021-04-23	357	369	357	361	12,000	361
2021-04-22	359	365	355	355	23,300	355
2021-04-21	362	367	358	358	12,700	358
2021-04-20	374	377	368	368	11,900	368
2021-04-19	381	381	372	373	11,100	373
2021-04-16	373	379	370	379	11,000	379
2021-04-15	368	380	367	379	11,200	379
2021-04-14	375	375	368	368	16,600	368
2021-04-13	379	379	368	374	18,700	374
2021-04-12	393	396	369	376	72,400	376
2021-04-09	414	417	386	400	198,400	400
2021-04-08	384	438	384	438	169,400	438
2021-04-07	377	396	377	390	35,100	390
2021-04-06	383	384	375	377	18,700	377
2021-04-05	379	381	375	377	11,600	377
2021-04-02	380	380	373	376	14,400	376
2021-04-01	378	381	372	380	8,000	380
2021-03-31	369	381	369	370	8,400	370
2021-03-30	373	378	370	370	11,700	370
2021-03-29	386	387	373	376	10,300	376
2021-03-26	376	387	374	386	8,100	386
2021-03-25	377	382	363	376	22,600	376
2021-03-24	400	401	374	376	55,100	376
2021-03-23	401	405	398	400	42,100	400
2021-03-22	393	405	391	405	31,800	405
2021-03-19	395	407	395	401	30,700	401
2021-03-18	403	405	394	403	54,300	403
2021-03-17	402	407	398	405	60,700	405
2021-03-16	422	425	403	410	123,000	410
2021-03-15	438	443	411	419	247,000	419
2021-03-12	428	436	416	418	114,100	418
2021-03-11	448	461	425	436	300,900	436
2021-03-10	484	502	450	464	592,300	464
2021-03-09	455	520	455	489	1,416,900	489
2021-03-08	535	545	432	440	2,687,000	440
2021-03-05	417	465	413	465	1,887,100	465
2021-03-04	362	438	358	385	963,400	385
2021-03-03	364	439	360	370	2,008,700	370
2021-03-02	388	395	348	359	528,900	359
2021-03-01	332	404	332	404	1,516,500	404
2021-02-26	329	330	324	324	6,700	324
2021-02-25	331	336	330	330	5,200	330
2021-02-24	336	336	328	330	4,400	330
2021-02-22	335	336	333	336	1,600	336
2021-02-19	332	335	327	335	3,000	335
2021-02-18	339	341	328	330	9,600	330
2021-02-17	340	340	333	335	6,000	335
2021-02-16	335	343	332	343	8,900	343
2021-02-15	346	348	335	335	8,800	335
2021-02-12	343	351	338	338	13,200	338
2021-02-10	335	344	330	339	11,800	339
2021-02-09	335	341	335	339	3,200	339
2021-02-08	333	342	333	339	7,000	339
2021-02-05	336	339	331	331	3,900	331
2021-02-04	334	336	326	328	6,800	328
2021-02-03	324	335	323	334	12,200	334
2021-02-02	323	325	321	324	3,100	324
2021-02-01	316	326	315	318	7,800	318
2021-01-29	328	330	320	320	15,100	320
2021-01-28	326	330	326	329	2,700	329
2021-01-27	331	333	327	327	4,700	327
2021-01-26	332	336	329	330	2,800	330
2021-01-25	335	337	328	331	9,000	331
2021-01-22	337	338	333	335	3,900	335
2021-01-21	338	339	333	339	4,500	339
2021-01-20	339	339	331	338	4,400	338
2021-01-19	338	338	331	334	2,600	334
2021-01-18	335	340	329	330	14,600	330
2021-01-15	338	341	336	339	6,600	339
2021-01-14	343	350	340	344	11,400	344
2021-01-13	352	355	343	343	8,700	343
2021-01-12	334	354	327	353	40,500	353
2021-01-08	348	348	333	333	55,100	333
2021-01-07	347	358	343	350	35,900	350
2021-01-06	342	345	339	342	11,400	342
2021-01-05	334	342	332	342	22,600	342
2021-01-04	345	346	331	335	17,300	335

分割・併合履歴： [2013-08-28]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3083 (株)シーズメン の時系列データ [2021年度]

3083 (株)シーズメンの時系列データ [2021年度]