シーズメン(3083)の株価時系列情報
シーズメン(3083)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2009/12/29 | 59,000 | 59,900 | 59,000 | 59,000 | 9 |
| 2009/12/28 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2009/12/25 | 59,900 | 59,900 | 59,000 | 59,000 | 15 |
| 2009/12/24 | 60,000 | 60,400 | 59,900 | 59,900 | 4 |
| 2009/12/22 | 59,200 | 59,800 | 59,200 | 59,800 | 3 |
| 2009/12/21 | 58,800 | 59,800 | 58,600 | 59,800 | 8 |
| 2009/12/17 | 59,800 | 59,800 | 59,800 | 59,800 | 1 |
| 2009/12/16 | 60,000 | 60,000 | 59,000 | 59,000 | 6 |
| 2009/12/15 | 59,900 | 59,900 | 59,900 | 59,900 | 10 |
| 2009/12/11 | 61,000 | 61,000 | 59,000 | 59,000 | 17 |
| 2009/12/10 | 59,000 | 60,000 | 59,000 | 60,000 | 3 |
| 2009/12/09 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2009/12/07 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2009/12/04 | 59,300 | 59,600 | 59,300 | 59,500 | 3 |
| 2009/12/03 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/12/02 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2009/12/01 | 59,900 | 59,900 | 59,900 | 59,900 | 1 |
| 2009/11/30 | 59,900 | 59,900 | 59,900 | 59,900 | 4 |
| 2009/11/27 | 59,500 | 59,500 | 58,500 | 58,500 | 2 |
| 2009/11/25 | 63,000 | 63,000 | 63,000 | 63,000 | 6 |
| 2009/11/24 | 59,000 | 60,000 | 59,000 | 60,000 | 3 |
| 2009/11/19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2009/11/18 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2009/11/17 | 59,600 | 59,600 | 58,000 | 58,000 | 4 |
| 2009/11/12 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
| 2009/11/10 | 59,500 | 60,000 | 59,500 | 60,000 | 13 |
| 2009/11/09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/11/06 | 61,000 | 62,000 | 59,500 | 62,000 | 7 |
| 2009/11/05 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2009/11/02 | 63,100 | 63,100 | 63,100 | 63,100 | 2 |
| 2009/10/28 | 67,100 | 67,100 | 67,100 | 67,100 | 3 |
| 2009/10/27 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/10/26 | 67,300 | 67,300 | 67,300 | 67,300 | 7 |
| 2009/10/23 | 66,300 | 66,300 | 66,300 | 66,300 | 1 |
| 2009/10/22 | 62,800 | 62,800 | 62,800 | 62,800 | 1 |
| 2009/10/21 | 63,300 | 63,300 | 62,800 | 63,200 | 5 |
| 2009/10/20 | 63,200 | 63,200 | 63,200 | 63,200 | 1 |
| 2009/10/16 | 63,100 | 63,100 | 63,100 | 63,100 | 1 |
| 2009/10/15 | 64,000 | 64,000 | 63,200 | 63,400 | 4 |
| 2009/10/13 | 63,900 | 63,900 | 63,100 | 63,100 | 15 |
| 2009/10/07 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/10/05 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2009/09/28 | 69,500 | 69,500 | 69,500 | 69,500 | 4 |
| 2009/09/25 | 67,100 | 67,100 | 67,100 | 67,100 | 6 |
| 2009/09/24 | 65,400 | 65,400 | 65,100 | 65,100 | 11 |
| 2009/09/16 | 66,500 | 66,900 | 66,500 | 66,900 | 2 |
| 2009/09/15 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2009/09/11 | 66,100 | 68,000 | 66,100 | 68,000 | 2 |
| 2009/09/10 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2009/09/09 | 68,200 | 68,200 | 68,100 | 68,100 | 9 |
| 2009/09/08 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2009/09/03 | 67,800 | 67,800 | 67,800 | 67,800 | 1 |
| 2009/08/28 | 69,900 | 69,900 | 69,900 | 69,900 | 3 |
| 2009/08/27 | 67,500 | 67,500 | 67,500 | 67,500 | 2 |
| 2009/08/25 | 69,800 | 69,800 | 67,000 | 67,000 | 36 |
| 2009/08/24 | 68,500 | 68,800 | 68,500 | 68,800 | 3 |
| 2009/08/20 | 68,400 | 68,400 | 68,400 | 68,400 | 1 |
| 2009/08/18 | 68,600 | 68,600 | 68,400 | 68,400 | 3 |
| 2009/08/17 | 69,000 | 69,000 | 68,800 | 68,800 | 6 |
| 2009/08/14 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/08/11 | 67,800 | 67,800 | 67,800 | 67,800 | 2 |
| 2009/08/10 | 67,800 | 67,800 | 67,700 | 67,700 | 4 |
| 2009/08/06 | 69,000 | 69,000 | 68,000 | 68,000 | 19 |
| 2009/08/05 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/08/04 | 69,500 | 69,500 | 69,000 | 69,000 | 4 |
| 2009/08/03 | 71,000 | 71,000 | 69,600 | 69,600 | 7 |
| 2009/07/31 | 69,200 | 69,200 | 69,200 | 69,200 | 1 |
| 2009/07/29 | 69,100 | 69,100 | 69,100 | 69,100 | 7 |
| 2009/07/28 | 72,000 | 72,000 | 71,400 | 71,400 | 7 |
| 2009/07/27 | 71,900 | 71,900 | 71,000 | 71,000 | 7 |
| 2009/07/24 | 68,500 | 70,000 | 68,500 | 70,000 | 12 |
| 2009/07/23 | 70,000 | 70,000 | 69,300 | 69,300 | 3 |
| 2009/07/22 | 68,500 | 68,700 | 68,500 | 68,700 | 2 |
| 2009/07/21 | 68,600 | 68,700 | 68,500 | 68,500 | 12 |
| 2009/07/17 | 69,000 | 69,000 | 69,000 | 69,000 | 6 |
| 2009/07/16 | 69,000 | 70,000 | 69,000 | 69,000 | 13 |
| 2009/07/15 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2009/07/14 | 68,000 | 68,000 | 68,000 | 68,000 | 4 |
| 2009/07/13 | 73,100 | 73,100 | 68,600 | 68,600 | 14 |
| 2009/07/10 | 69,000 | 69,900 | 68,000 | 68,100 | 4 |
| 2009/07/09 | 70,000 | 70,000 | 69,900 | 69,900 | 12 |
| 2009/07/08 | 69,900 | 72,000 | 69,900 | 72,000 | 2 |
| 2009/07/07 | 72,000 | 72,000 | 70,300 | 71,900 | 6 |
| 2009/07/06 | 72,000 | 72,000 | 71,800 | 72,000 | 8 |
| 2009/07/03 | 73,400 | 73,400 | 73,400 | 73,400 | 1 |
| 2009/07/02 | 72,200 | 73,400 | 72,000 | 73,400 | 28 |
| 2009/07/01 | 71,200 | 73,900 | 71,200 | 73,900 | 3 |
| 2009/06/30 | 71,600 | 74,000 | 70,500 | 74,000 | 42 |
| 2009/06/29 | 78,600 | 78,600 | 78,600 | 78,600 | 6 |
| 2009/06/26 | 78,400 | 78,400 | 77,600 | 77,600 | 2 |
| 2009/06/25 | 78,600 | 78,600 | 78,600 | 78,600 | 42 |
| 2009/06/24 | 70,300 | 70,300 | 70,200 | 70,200 | 3 |
| 2009/06/23 | 72,600 | 72,600 | 71,000 | 71,000 | 5 |
| 2009/06/22 | 74,000 | 74,000 | 73,000 | 73,000 | 3 |
| 2009/06/19 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/06/18 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/06/17 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2009/06/16 | 72,500 | 72,500 | 72,500 | 72,500 | 5 |
| 2009/06/15 | 73,200 | 73,500 | 72,700 | 72,700 | 6 |
| 2009/06/12 | 73,000 | 73,000 | 73,000 | 73,000 | 12 |
| 2009/06/11 | 72,800 | 72,800 | 72,800 | 72,800 | 3 |
| 2009/06/10 | 76,900 | 76,900 | 76,900 | 76,900 | 2 |
| 2009/06/05 | 72,500 | 77,000 | 72,500 | 77,000 | 12 |
| 2009/06/04 | 72,500 | 72,500 | 72,500 | 72,500 | 3 |
| 2009/06/03 | 72,500 | 72,500 | 72,500 | 72,500 | 6 |
| 2009/06/02 | 71,000 | 71,000 | 71,000 | 71,000 | 6 |
| 2009/06/01 | 70,300 | 70,300 | 70,300 | 70,300 | 4 |
| 2009/05/28 | 78,000 | 78,000 | 69,100 | 69,300 | 49 |
| 2009/05/27 | 71,000 | 74,000 | 68,100 | 74,000 | 25 |
| 2009/05/26 | 69,500 | 69,500 | 69,500 | 69,500 | 12 |
| 2009/05/25 | 65,500 | 68,500 | 65,500 | 68,500 | 13 |
| 2009/05/22 | 64,000 | 64,000 | 64,000 | 64,000 | 180 |
| 2009/05/21 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2009/05/19 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2009/05/18 | 67,000 | 67,000 | 67,000 | 67,000 | 8 |
| 2009/05/15 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/05/12 | 67,400 | 67,400 | 67,400 | 67,400 | 1 |
| 2009/05/11 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/05/08 | 66,000 | 67,000 | 63,500 | 67,000 | 12 |
| 2009/05/07 | 63,300 | 63,500 | 62,900 | 63,500 | 5 |
| 2009/05/01 | 61,500 | 62,900 | 61,500 | 62,900 | 2 |
| 2009/04/30 | 63,500 | 63,500 | 63,500 | 63,500 | 10 |
| 2009/04/28 | 65,900 | 65,900 | 64,000 | 64,000 | 7 |
| 2009/04/27 | 66,000 | 66,000 | 65,000 | 65,000 | 7 |
| 2009/04/24 | 64,900 | 64,900 | 64,900 | 64,900 | 3 |
| 2009/04/23 | 64,000 | 64,900 | 64,000 | 64,800 | 4 |
| 2009/04/22 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2009/04/21 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2009/04/20 | 65,500 | 66,500 | 65,500 | 66,500 | 2 |
| 2009/04/17 | 63,400 | 65,300 | 63,400 | 64,800 | 9 |
| 2009/04/16 | 67,400 | 67,400 | 64,500 | 67,400 | 31 |
| 2009/04/15 | 62,600 | 63,500 | 62,400 | 62,400 | 9 |
| 2009/04/14 | 63,000 | 63,600 | 63,000 | 63,600 | 4 |
| 2009/04/13 | 64,500 | 64,500 | 63,100 | 63,600 | 6 |
| 2009/04/10 | 64,500 | 64,500 | 63,000 | 64,500 | 27 |
| 2009/04/09 | 66,500 | 66,500 | 66,500 | 66,500 | 4 |
| 2009/04/08 | 66,600 | 66,600 | 66,500 | 66,500 | 4 |
| 2009/04/07 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2009/04/06 | 67,300 | 67,300 | 67,000 | 67,000 | 7 |
| 2009/04/03 | 67,200 | 67,200 | 67,000 | 67,000 | 4 |
| 2009/04/02 | 67,000 | 67,200 | 66,500 | 67,200 | 10 |
| 2009/04/01 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2009/03/31 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2009/03/30 | 70,700 | 70,700 | 67,000 | 67,000 | 8 |
| 2009/03/27 | 68,200 | 68,900 | 67,600 | 68,900 | 4 |
| 2009/03/26 | 68,800 | 68,800 | 68,000 | 68,500 | 9 |
| 2009/03/25 | 70,100 | 70,100 | 68,800 | 68,800 | 7 |
| 2009/03/24 | 69,000 | 69,000 | 67,100 | 68,600 | 11 |
| 2009/03/23 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2009/03/19 | 67,000 | 67,000 | 66,000 | 67,000 | 9 |
| 2009/03/18 | 68,500 | 68,500 | 68,000 | 68,000 | 15 |
| 2009/03/16 | 68,000 | 68,000 | 68,000 | 68,000 | 4 |
| 2009/03/13 | 68,500 | 68,500 | 68,000 | 68,000 | 7 |
| 2009/03/12 | 69,000 | 69,500 | 68,900 | 69,500 | 8 |
| 2009/03/11 | 70,500 | 72,000 | 69,500 | 72,000 | 8 |
| 2009/03/05 | 73,000 | 74,000 | 73,000 | 73,000 | 4 |
| 2009/03/04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/03/02 | 78,300 | 78,300 | 70,300 | 70,300 | 6 |
| 2009/02/27 | 68,000 | 69,800 | 68,000 | 69,800 | 5 |
| 2009/02/26 | 74,700 | 74,800 | 72,500 | 72,500 | 17 |
| 2009/02/25 | 73,000 | 74,000 | 73,000 | 73,500 | 23 |
| 2009/02/24 | 67,200 | 69,000 | 66,000 | 69,000 | 27 |
| 2009/02/23 | 82,000 | 84,000 | 82,000 | 82,200 | 34 |
| 2009/02/20 | 83,800 | 84,400 | 82,000 | 83,000 | 36 |
| 2009/02/19 | 81,000 | 81,500 | 80,800 | 80,800 | 6 |
| 2009/02/18 | 81,000 | 81,000 | 80,100 | 81,000 | 11 |
| 2009/02/17 | 81,600 | 81,600 | 80,600 | 81,000 | 13 |
| 2009/02/13 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2009/02/12 | 82,000 | 82,000 | 81,400 | 81,400 | 6 |
| 2009/02/10 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2009/02/09 | 80,800 | 82,100 | 80,800 | 81,300 | 8 |
| 2009/02/06 | 81,000 | 81,000 | 80,800 | 80,800 | 18 |
| 2009/02/05 | 82,000 | 82,000 | 82,000 | 82,000 | 3 |
| 2009/02/04 | 81,000 | 82,000 | 81,000 | 82,000 | 3 |
| 2009/02/02 | 81,100 | 81,800 | 81,100 | 81,600 | 9 |
| 2009/01/30 | 81,000 | 82,000 | 81,000 | 81,100 | 5 |
| 2009/01/29 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2009/01/28 | 83,000 | 83,000 | 83,000 | 83,000 | 4 |
| 2009/01/26 | 83,000 | 83,000 | 80,300 | 80,300 | 11 |
| 2009/01/23 | 80,000 | 80,000 | 80,000 | 80,000 | 12 |
| 2009/01/22 | 81,000 | 81,000 | 80,000 | 80,100 | 21 |
| 2009/01/21 | 81,000 | 81,000 | 81,000 | 81,000 | 3 |
| 2009/01/20 | 83,000 | 83,000 | 82,000 | 82,000 | 7 |
| 2009/01/19 | 83,000 | 83,000 | 83,000 | 83,000 | 2 |
| 2009/01/16 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2009/01/15 | 81,900 | 81,900 | 81,900 | 81,900 | 1 |
| 2009/01/13 | 82,100 | 82,500 | 82,100 | 82,500 | 5 |
| 2009/01/09 | 83,300 | 84,000 | 82,000 | 84,000 | 14 |
| 2009/01/08 | 85,500 | 85,500 | 83,800 | 84,000 | 17 |
| 2009/01/07 | 88,900 | 88,900 | 86,600 | 86,600 | 7 |
| 2009/01/05 | 88,900 | 88,900 | 88,900 | 88,900 | 2 |