3083 (株)シーズメンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	355	375	355	371	19,700	371
2022-12-29	345	365	345	356	28,400	356
2022-12-28	369	369	352	357	49,200	357
2022-12-27	375	379	365	373	37,800	373
2022-12-26	388	388	369	375	53,900	375
2022-12-23	390	394	381	392	20,900	392
2022-12-22	417	417	387	394	40,100	394
2022-12-21	404	405	380	393	56,400	393
2022-12-20	473	478	398	407	172,900	407
2022-12-19	474	480	473	475	17,700	475
2022-12-16	491	496	481	484	13,500	484
2022-12-15	498	501	494	499	16,400	499
2022-12-14	498	504	498	502	6,900	502
2022-12-13	503	505	500	500	4,300	500
2022-12-12	505	505	497	500	10,100	500
2022-12-09	501	510	499	504	16,800	504
2022-12-08	494	506	492	501	21,300	501
2022-12-07	500	503	495	496	11,100	496
2022-12-06	505	512	499	499	13,600	499
2022-12-05	500	510	500	503	7,100	503
2022-12-02	500	510	500	506	7,900	506
2022-12-01	518	519	505	505	30,600	505
2022-11-30	524	527	520	520	7,000	520
2022-11-29	530	530	520	524	12,300	524
2022-11-28	542	547	530	531	18,500	531
2022-11-25	534	548	521	542	45,400	542
2022-11-24	520	529	518	529	10,600	529
2022-11-22	519	522	515	518	5,700	518
2022-11-21	516	524	515	520	13,400	520
2022-11-18	512	525	512	518	9,900	518
2022-11-17	520	525	508	514	12,400	514
2022-11-16	527	527	514	521	10,800	521
2022-11-15	503	518	497	518	21,500	518
2022-11-14	500	509	500	503	10,100	503
2022-11-11	510	510	497	504	11,500	504
2022-11-10	496	500	494	500	13,100	500
2022-11-09	510	510	497	497	18,800	497
2022-11-08	498	514	498	510	14,900	510
2022-11-07	503	510	498	501	18,200	501
2022-11-04	502	506	496	504	19,600	504
2022-11-02	519	519	500	501	20,000	501
2022-11-01	507	519	500	519	36,700	519
2022-10-31	512	516	496	502	39,400	502
2022-10-28	518	520	500	502	42,500	502
2022-10-27	522	531	503	528	127,700	528
2022-10-26	550	638	531	532	1,115,700	532
2022-10-25	475	550	475	538	560,300	538
2022-10-24	473	489	470	470	15,700	470
2022-10-21	499	501	472	474	60,700	474
2022-10-20	505	514	499	502	19,200	502
2022-10-19	505	518	503	509	17,400	509
2022-10-18	521	531	502	512	60,800	512
2022-10-17	530	546	513	531	69,700	531
2022-10-14	542	555	533	549	20,900	549
2022-10-13	556	560	532	532	35,200	532
2022-10-12	564	569	555	558	27,600	558
2022-10-11	560	574	550	574	39,400	574
2022-10-07	586	586	566	573	39,000	573
2022-10-06	597	597	580	586	21,700	586
2022-10-05	588	602	576	595	20,500	595
2022-10-04	576	594	572	588	45,400	588
2022-10-03	560	576	555	562	33,600	562
2022-09-30	620	620	558	572	177,400	572
2022-09-29	616	637	616	623	29,800	623
2022-09-28	625	625	609	615	22,900	615
2022-09-27	615	630	613	628	26,900	628
2022-09-26	632	632	614	615	29,300	615
2022-09-22	632	639	620	639	25,900	639
2022-09-21	651	651	630	633	57,300	633
2022-09-20	660	672	650	660	33,500	660
2022-09-16	668	676	655	660	39,500	660
2022-09-15	682	685	671	673	26,500	673
2022-09-14	654	685	654	681	43,700	681
2022-09-13	690	696	671	680	38,300	680
2022-09-12	695	706	688	689	49,400	689
2022-09-09	687	697	683	683	35,200	683
2022-09-08	697	697	682	687	35,100	687
2022-09-07	687	693	666	677	26,100	677
2022-09-06	683	700	675	695	68,600	695
2022-09-05	650	672	640	667	42,600	667
2022-09-02	677	683	648	655	124,300	655
2022-09-01	705	705	675	677	96,100	677
2022-08-31	708	711	700	706	38,800	706
2022-08-30	710	715	702	710	34,800	710
2022-08-29	699	709	696	703	67,900	703
2022-08-26	720	743	714	719	110,000	719
2022-08-25	711	760	701	714	233,600	714
2022-08-24	701	716	698	702	62,600	702
2022-08-23	694	709	694	703	53,500	703
2022-08-22	705	709	697	700	46,500	700
2022-08-19	726	732	704	707	71,100	707
2022-08-18	715	739	709	730	77,200	730
2022-08-17	707	721	695	714	183,200	714
2022-08-16	699	717	699	701	55,100	701
2022-08-15	706	709	696	700	56,300	700
2022-08-12	705	711	697	706	47,100	706
2022-08-10	725	725	703	703	68,400	703
2022-08-09	719	740	716	736	78,300	736
2022-08-08	717	738	704	715	108,200	715
2022-08-05	705	715	702	713	39,500	713
2022-08-04	722	722	695	711	76,400	711
2022-08-03	712	734	704	716	95,400	716
2022-08-02	765	765	702	718	219,300	718
2022-08-01	722	771	714	765	286,800	765
2022-07-29	691	726	679	720	286,700	720
2022-07-28	662	693	658	692	129,100	692
2022-07-27	661	676	660	661	30,500	661
2022-07-26	663	665	648	661	40,200	661
2022-07-25	690	690	659	660	86,100	660
2022-07-22	672	689	665	684	52,100	684
2022-07-21	663	675	663	666	78,900	666
2022-07-20	678	688	665	671	122,100	671
2022-07-19	695	698	678	682	155,100	682
2022-07-15	711	741	708	713	308,400	713
2022-07-14	745	829	733	792	398,400	792
2022-07-13	723	738	715	730	83,200	730
2022-07-12	724	731	711	722	65,000	722
2022-07-11	738	742	713	732	108,800	732
2022-07-08	737	760	725	725	129,800	725
2022-07-07	712	740	706	727	124,400	727
2022-07-06	691	717	690	705	77,800	705
2022-07-05	681	700	677	696	57,900	696
2022-07-04	685	703	674	693	82,000	693
2022-07-01	757	769	685	693	337,100	693
2022-06-30	800	924	770	795	1,261,500	795
2022-06-29	748	819	738	794	333,800	794
2022-06-28	747	774	735	743	134,000	743
2022-06-27	740	759	735	756	104,500	756
2022-06-24	740	760	730	730	246,600	730
2022-06-23	716	737	700	730	102,100	730
2022-06-22	720	720	685	706	98,600	706
2022-06-21	686	731	681	720	146,400	720
2022-06-20	685	689	660	683	31,500	683
2022-06-17	675	684	667	679	39,600	679
2022-06-16	701	701	688	695	37,900	695
2022-06-15	702	709	681	681	55,700	681
2022-06-14	680	714	670	708	87,200	708
2022-06-13	681	715	656	680	182,200	680
2022-06-10	680	706	680	690	65,300	690
2022-06-09	700	705	691	696	54,800	696
2022-06-08	704	717	689	700	102,000	700
2022-06-07	735	738	698	702	127,700	702
2022-06-06	687	731	687	725	149,100	725
2022-06-03	670	706	668	698	106,900	698
2022-06-02	679	690	664	666	105,100	666
2022-06-01	667	720	667	699	181,500	699
2022-05-31	658	695	650	667	122,000	667
2022-05-30	639	663	627	658	66,600	658
2022-05-27	654	654	626	629	47,100	629
2022-05-26	626	654	620	644	58,800	644
2022-05-25	635	635	619	619	32,900	619
2022-05-24	662	665	626	626	71,300	626
2022-05-23	626	665	626	659	106,800	659
2022-05-20	638	639	619	629	55,500	629
2022-05-19	633	640	625	630	69,200	630
2022-05-18	620	641	620	650	102,800	650
2022-05-17	616	627	606	620	34,200	620
2022-05-16	611	623	608	620	59,400	620
2022-05-13	610	623	601	617	59,500	617
2022-05-12	625	639	610	610	61,900	610
2022-05-11	640	657	628	640	59,900	640
2022-05-10	623	656	608	645	94,500	645
2022-05-09	672	693	633	633	204,700	633
2022-05-06	677	677	656	662	41,500	662
2022-05-02	660	691	650	678	70,300	678
2022-04-28	695	731	662	671	138,300	671
2022-04-27	682	702	675	695	43,300	695
2022-04-26	691	702	679	702	40,600	702
2022-04-25	679	700	675	682	69,400	682
2022-04-22	704	709	687	698	104,000	698
2022-04-21	715	731	706	714	89,600	714
2022-04-20	721	732	707	708	89,800	708
2022-04-19	741	742	719	719	73,100	719
2022-04-18	726	737	713	731	110,200	731
2022-04-15	734	745	718	737	166,200	737
2022-04-14	759	774	728	748	362,400	748
2022-04-13	777	798	742	758	558,300	758
2022-04-12	841	867	734	762	1,672,900	762
2022-04-11	880	928	801	826	3,304,100	826
2022-04-08	768	778	768	778	118,000	778
2022-04-07	724	728	675	678	223,600	678
2022-04-06	751	768	726	736	119,700	736
2022-04-05	749	794	746	757	272,200	757
2022-04-04	760	775	733	734	183,600	734
2022-04-01	749	757	734	748	74,700	748
2022-03-31	780	792	745	767	269,400	767
2022-03-30	763	815	750	795	245,600	795
2022-03-29	739	765	726	752	135,600	752
2022-03-28	773	775	732	743	85,000	743
2022-03-25	740	760	732	758	104,100	758
2022-03-24	727	748	725	743	98,600	743
2022-03-23	730	795	721	757	367,800	757
2022-03-22	777	777	732	743	209,100	743
2022-03-18	805	817	747	762	711,300	762
2022-03-17	755	883	750	820	2,196,500	820
2022-03-16	661	745	661	744	495,500	744
2022-03-15	641	677	633	660	106,400	660
2022-03-14	630	683	626	653	103,300	653
2022-03-11	631	665	631	632	99,800	632
2022-03-10	626	657	617	641	200,300	641
2022-03-09	629	633	600	606	150,200	606
2022-03-08	643	655	609	619	125,500	619
2022-03-07	670	670	630	640	121,600	640
2022-03-04	713	729	660	676	209,500	676
2022-03-03	738	755	717	718	107,200	718
2022-03-02	737	750	724	734	104,800	734
2022-03-01	735	776	731	756	197,700	756
2022-02-28	753	759	706	735	345,200	735
2022-02-25	763	839	753	768	604,200	768
2022-02-24	947	987	752	752	1,820,100	752
2022-02-22	812	902	811	902	1,408,700	902
2022-02-21	756	763	736	752	115,700	752
2022-02-18	760	786	745	786	135,500	786
2022-02-17	833	833	785	790	97,800	790
2022-02-16	828	841	800	820	116,200	820
2022-02-15	870	875	802	807	172,500	807
2022-02-14	818	856	812	832	104,300	832
2022-02-10	889	889	846	856	103,200	856
2022-02-09	898	898	855	882	146,900	882
2022-02-08	908	916	866	877	138,400	877
2022-02-07	913	933	892	899	105,100	899
2022-02-04	938	945	898	914	248,600	914
2022-02-03	973	1,004	954	956	279,900	956
2022-02-02	1,025	1,044	991	1,022	248,700	1,022
2022-02-01	1,021	1,072	1,007	1,007	358,600	1,007
2022-01-31	964	1,037	953	1,027	294,400	1,027
2022-01-28	996	996	945	970	269,500	970
2022-01-27	1,043	1,091	948	953	460,900	953
2022-01-26	1,023	1,055	986	1,013	322,700	1,013
2022-01-25	1,089	1,128	1,007	1,014	484,400	1,014
2022-01-24	1,051	1,159	1,051	1,089	676,600	1,089
2022-01-21	1,158	1,187	1,085	1,104	971,900	1,104
2022-01-20	1,174	1,280	1,160	1,192	1,372,900	1,192
2022-01-19	1,254	1,273	1,050	1,150	1,311,200	1,150
2022-01-18	1,740	1,845	1,261	1,276	4,262,200	1,276
2022-01-17	1,420	1,660	1,414	1,660	3,195,300	1,660
2022-01-14	1,240	1,440	1,237	1,360	1,685,400	1,360
2022-01-13	1,202	1,296	1,174	1,270	630,800	1,270
2022-01-12	1,245	1,428	1,218	1,227	2,598,200	1,227
2022-01-11	1,110	1,390	1,076	1,215	1,585,800	1,215
2022-01-07	1,239	1,250	1,102	1,107	776,200	1,107
2022-01-06	1,010	1,080	958	1,059	204,100	1,059
2022-01-05	1,164	1,171	1,050	1,068	220,300	1,068
2022-01-04	1,174	1,198	1,121	1,160	302,200	1,160

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 [2022年度]

3083 (株)シーズメンの時系列データ [2022年度]