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 |
|---|---|---|---|---|---|
| 2012/12/28 | 98,700 | 100,800 | 93,200 | 100,000 | 39 |
| 2012/12/27 | 105,000 | 106,000 | 98,200 | 100,000 | 76 |
| 2012/12/26 | 102,000 | 104,800 | 102,000 | 104,800 | 52 |
| 2012/12/25 | 102,500 | 103,500 | 101,500 | 102,000 | 37 |
| 2012/12/21 | 99,300 | 101,800 | 93,100 | 101,800 | 65 |
| 2012/12/20 | 96,000 | 99,500 | 96,000 | 99,400 | 14 |
| 2012/12/19 | 93,100 | 95,900 | 93,000 | 95,900 | 25 |
| 2012/12/18 | 92,700 | 93,000 | 92,000 | 93,000 | 16 |
| 2012/12/17 | 91,000 | 92,000 | 90,100 | 92,000 | 18 |
| 2012/12/14 | 89,000 | 90,900 | 87,200 | 89,900 | 12 |
| 2012/12/13 | 86,900 | 87,000 | 86,500 | 86,600 | 10 |
| 2012/12/12 | 86,900 | 87,300 | 86,200 | 86,200 | 9 |
| 2012/12/11 | 88,000 | 88,000 | 85,000 | 87,000 | 18 |
| 2012/12/10 | 85,600 | 89,000 | 85,600 | 88,000 | 12 |
| 2012/12/07 | 85,000 | 85,300 | 84,000 | 85,000 | 5 |
| 2012/12/06 | 84,700 | 84,700 | 84,000 | 84,000 | 8 |
| 2012/12/05 | 84,700 | 84,700 | 83,600 | 84,500 | 12 |
| 2012/12/04 | 82,800 | 84,600 | 82,500 | 84,600 | 30 |
| 2012/12/03 | 83,800 | 83,800 | 82,100 | 82,200 | 17 |
| 2012/11/30 | 81,800 | 81,800 | 81,300 | 81,400 | 12 |
| 2012/11/29 | 82,100 | 82,100 | 81,100 | 81,100 | 14 |
| 2012/11/28 | 81,700 | 81,700 | 81,700 | 81,700 | 8 |
| 2012/11/27 | 82,600 | 82,600 | 81,100 | 81,200 | 20 |
| 2012/11/26 | 82,500 | 83,000 | 81,200 | 81,300 | 17 |
| 2012/11/22 | 83,000 | 86,000 | 82,300 | 82,500 | 29 |
| 2012/11/21 | 81,400 | 82,100 | 81,000 | 82,100 | 6 |
| 2012/11/20 | 81,400 | 81,400 | 81,400 | 81,400 | 1 |
| 2012/11/19 | 81,300 | 81,400 | 81,000 | 81,000 | 6 |
| 2012/11/16 | 81,100 | 81,100 | 81,000 | 81,000 | 2 |
| 2012/11/14 | 80,600 | 81,300 | 80,500 | 80,500 | 11 |
| 2012/11/09 | 81,800 | 82,100 | 81,300 | 82,100 | 13 |
| 2012/11/08 | 83,600 | 83,600 | 82,500 | 82,500 | 2 |
| 2012/11/07 | 83,400 | 84,000 | 81,900 | 81,900 | 15 |
| 2012/11/05 | 84,300 | 87,900 | 84,300 | 87,900 | 4 |
| 2012/11/01 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2012/10/31 | 82,600 | 82,600 | 81,000 | 82,000 | 4 |
| 2012/10/29 | 83,000 | 83,800 | 83,000 | 83,800 | 6 |
| 2012/10/26 | 82,300 | 83,000 | 82,100 | 83,000 | 10 |
| 2012/10/25 | 82,900 | 84,000 | 82,200 | 84,000 | 13 |
| 2012/10/24 | 82,000 | 82,900 | 82,000 | 82,900 | 2 |
| 2012/10/23 | 81,900 | 81,900 | 81,700 | 81,700 | 9 |
| 2012/10/22 | 82,200 | 82,900 | 81,900 | 82,900 | 16 |
| 2012/10/19 | 80,900 | 80,900 | 80,600 | 80,700 | 7 |
| 2012/10/18 | 80,000 | 80,000 | 79,400 | 79,400 | 2 |
| 2012/10/17 | 79,900 | 79,900 | 79,200 | 79,200 | 3 |
| 2012/10/16 | 81,000 | 81,000 | 79,000 | 79,000 | 32 |
| 2012/10/15 | 81,700 | 81,900 | 81,000 | 81,000 | 13 |
| 2012/10/12 | 81,700 | 81,700 | 81,500 | 81,500 | 3 |
| 2012/10/11 | 81,300 | 81,400 | 81,300 | 81,400 | 14 |
| 2012/10/10 | 81,800 | 81,800 | 81,700 | 81,700 | 3 |
| 2012/10/09 | 81,700 | 82,500 | 81,700 | 82,500 | 9 |
| 2012/10/05 | 85,900 | 85,900 | 83,200 | 83,200 | 24 |
| 2012/10/04 | 88,300 | 88,300 | 86,300 | 86,600 | 22 |
| 2012/10/03 | 85,800 | 88,300 | 85,600 | 87,600 | 5 |
| 2012/10/02 | 87,000 | 87,000 | 86,000 | 86,000 | 13 |
| 2012/10/01 | 97,000 | 97,000 | 87,200 | 87,300 | 168 |
| 2012/09/28 | 95,800 | 99,800 | 94,000 | 99,400 | 93 |
| 2012/09/27 | 89,300 | 104,300 | 89,300 | 93,700 | 147 |
| 2012/09/26 | 88,500 | 89,300 | 88,300 | 89,300 | 12 |
| 2012/09/25 | 89,000 | 89,800 | 88,500 | 88,500 | 18 |
| 2012/09/24 | 86,400 | 88,000 | 86,400 | 88,000 | 4 |
| 2012/09/21 | 84,500 | 86,400 | 84,500 | 86,400 | 5 |
| 2012/09/20 | 87,000 | 87,000 | 85,500 | 85,500 | 10 |
| 2012/09/19 | 86,000 | 87,000 | 86,000 | 87,000 | 8 |
| 2012/09/18 | 85,400 | 86,000 | 85,400 | 86,000 | 4 |
| 2012/09/14 | 88,500 | 88,500 | 84,800 | 85,700 | 70 |
| 2012/09/13 | 88,000 | 89,000 | 88,000 | 89,000 | 8 |
| 2012/09/12 | 87,400 | 88,500 | 87,400 | 88,000 | 5 |
| 2012/09/11 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/09/10 | 87,500 | 87,500 | 87,500 | 87,500 | 2 |
| 2012/09/07 | 88,500 | 88,500 | 85,200 | 87,500 | 26 |
| 2012/09/06 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/09/05 | 89,000 | 89,000 | 87,500 | 88,900 | 4 |
| 2012/09/04 | 89,000 | 89,000 | 85,200 | 87,500 | 21 |
| 2012/09/03 | 90,000 | 90,000 | 90,000 | 90,000 | 7 |
| 2012/08/31 | 90,000 | 91,500 | 86,300 | 91,500 | 9 |
| 2012/08/30 | 91,000 | 93,000 | 91,000 | 93,000 | 70 |
| 2012/08/29 | 86,800 | 91,500 | 85,300 | 90,000 | 99 |
| 2012/08/28 | 89,500 | 89,500 | 85,000 | 85,300 | 12 |
| 2012/08/27 | 86,200 | 88,000 | 86,200 | 88,000 | 32 |
| 2012/08/24 | 83,000 | 84,700 | 82,500 | 84,700 | 10 |
| 2012/08/23 | 80,000 | 81,500 | 80,000 | 81,500 | 13 |
| 2012/08/22 | 79,900 | 80,000 | 76,800 | 77,500 | 88 |
| 2012/08/21 | 81,000 | 81,000 | 78,000 | 79,900 | 131 |
| 2012/08/20 | 81,000 | 81,000 | 81,000 | 81,000 | 5 |
| 2012/08/17 | 81,500 | 81,500 | 81,500 | 81,500 | 15 |
| 2012/08/16 | 80,000 | 81,500 | 78,000 | 81,500 | 29 |
| 2012/08/13 | 82,500 | 82,500 | 81,000 | 81,000 | 11 |
| 2012/08/10 | 84,100 | 84,100 | 84,000 | 84,000 | 4 |
| 2012/08/09 | 85,100 | 85,100 | 85,100 | 85,100 | 1 |
| 2012/08/07 | 86,100 | 86,100 | 85,500 | 85,500 | 27 |
| 2012/08/06 | 88,000 | 88,000 | 85,600 | 85,600 | 23 |
| 2012/08/03 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2012/07/31 | 89,500 | 90,000 | 89,500 | 90,000 | 16 |
| 2012/07/30 | 89,000 | 89,000 | 85,500 | 85,500 | 23 |
| 2012/07/27 | 93,000 | 93,000 | 88,500 | 88,500 | 21 |
| 2012/07/26 | 87,000 | 90,000 | 85,600 | 90,000 | 25 |
| 2012/07/25 | 84,500 | 85,500 | 84,500 | 85,500 | 6 |
| 2012/07/24 | 83,000 | 86,000 | 83,000 | 86,000 | 5 |
| 2012/07/23 | 88,500 | 88,500 | 81,500 | 83,000 | 43 |
| 2012/07/20 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2012/07/18 | 92,000 | 92,000 | 90,000 | 90,000 | 15 |
| 2012/07/17 | 95,500 | 95,500 | 94,000 | 94,000 | 18 |
| 2012/07/13 | 100,100 | 101,500 | 94,000 | 94,000 | 29 |
| 2012/07/11 | 105,900 | 106,400 | 100,200 | 100,200 | 8 |
| 2012/07/10 | 101,000 | 101,000 | 101,000 | 101,000 | 8 |
| 2012/07/09 | 106,000 | 106,000 | 102,200 | 102,200 | 6 |
| 2012/07/06 | 108,500 | 108,500 | 108,500 | 108,500 | 2 |
| 2012/07/05 | 108,700 | 111,500 | 108,500 | 111,500 | 4 |
| 2012/07/04 | 107,600 | 110,600 | 107,600 | 110,600 | 2 |
| 2012/07/03 | 112,000 | 112,000 | 109,000 | 109,000 | 13 |
| 2012/07/02 | 117,200 | 117,200 | 117,000 | 117,000 | 7 |
| 2012/06/29 | 132,900 | 133,000 | 119,000 | 119,500 | 25 |
| 2012/06/28 | 124,900 | 127,000 | 120,000 | 127,000 | 12 |
| 2012/06/26 | 108,900 | 108,900 | 108,900 | 108,900 | 2 |
| 2012/06/25 | 129,900 | 129,900 | 117,900 | 117,900 | 10 |
| 2012/06/21 | 105,000 | 105,000 | 103,000 | 103,000 | 5 |
| 2012/06/19 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2012/06/15 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2012/06/04 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/06/01 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2012/05/30 | 97,000 | 97,000 | 94,000 | 94,000 | 2 |
| 2012/05/28 | 103,000 | 103,000 | 100,000 | 100,000 | 5 |
| 2012/05/25 | 104,400 | 104,400 | 100,000 | 100,000 | 7 |
| 2012/05/24 | 100,000 | 100,000 | 99,900 | 99,900 | 3 |
| 2012/05/23 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2012/05/22 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2012/05/21 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2012/05/18 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2012/05/16 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2012/05/15 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2012/05/14 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2012/05/11 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2012/05/10 | 103,000 | 103,000 | 100,500 | 100,500 | 8 |
| 2012/05/02 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2012/05/01 | 115,000 | 115,000 | 106,000 | 106,000 | 3 |
| 2012/04/27 | 117,000 | 117,000 | 114,000 | 115,000 | 7 |
| 2012/04/26 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2012/04/25 | 116,500 | 117,000 | 116,500 | 117,000 | 4 |
| 2012/04/24 | 111,300 | 111,300 | 111,200 | 111,200 | 3 |
| 2012/04/23 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2012/04/20 | 111,000 | 111,500 | 111,000 | 111,000 | 3 |
| 2012/04/19 | 108,100 | 111,000 | 108,100 | 111,000 | 8 |
| 2012/04/18 | 107,000 | 108,100 | 107,000 | 108,100 | 4 |
| 2012/04/16 | 117,000 | 117,000 | 116,000 | 116,000 | 2 |
| 2012/04/13 | 102,000 | 108,000 | 100,000 | 102,000 | 10 |
| 2012/04/11 | 99,000 | 100,000 | 98,000 | 99,100 | 9 |
| 2012/04/10 | 105,000 | 105,000 | 100,500 | 100,500 | 16 |
| 2012/04/09 | 119,000 | 125,000 | 105,000 | 106,500 | 89 |
| 2012/04/06 | 100,000 | 113,000 | 100,000 | 113,000 | 45 |
| 2012/04/05 | 96,000 | 98,500 | 93,000 | 98,000 | 10 |
| 2012/04/04 | 96,000 | 108,000 | 96,000 | 96,000 | 42 |
| 2012/04/03 | 92,000 | 95,000 | 92,000 | 95,000 | 15 |
| 2012/04/02 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/03/30 | 88,000 | 88,000 | 86,600 | 86,600 | 3 |
| 2012/03/29 | 88,100 | 90,000 | 88,100 | 90,000 | 2 |
| 2012/03/28 | 93,500 | 93,500 | 93,000 | 93,000 | 4 |
| 2012/03/27 | 89,900 | 90,000 | 89,900 | 90,000 | 6 |
| 2012/03/26 | 85,000 | 89,900 | 85,000 | 89,900 | 13 |
| 2012/03/23 | 88,200 | 88,200 | 86,000 | 86,000 | 10 |
| 2012/03/22 | 88,100 | 88,100 | 88,100 | 88,100 | 1 |
| 2012/03/19 | 90,800 | 90,800 | 89,900 | 89,900 | 2 |
| 2012/03/16 | 86,300 | 86,400 | 86,300 | 86,300 | 10 |
| 2012/03/15 | 86,300 | 86,300 | 86,300 | 86,300 | 14 |
| 2012/03/14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/03/12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/03/09 | 92,500 | 92,500 | 90,100 | 90,100 | 5 |
| 2012/03/08 | 88,900 | 88,900 | 88,800 | 88,800 | 2 |
| 2012/03/05 | 91,500 | 91,500 | 87,300 | 90,000 | 12 |
| 2012/03/02 | 95,000 | 95,000 | 91,500 | 91,500 | 18 |
| 2012/03/01 | 96,500 | 96,500 | 96,500 | 96,500 | 8 |
| 2012/02/29 | 97,800 | 97,800 | 97,800 | 97,800 | 2 |
| 2012/02/28 | 96,200 | 96,200 | 96,000 | 96,000 | 16 |
| 2012/02/27 | 96,500 | 96,600 | 96,500 | 96,500 | 11 |
| 2012/02/24 | 99,000 | 99,000 | 97,000 | 97,000 | 13 |
| 2012/02/23 | 98,000 | 100,000 | 98,000 | 99,000 | 22 |
| 2012/02/22 | 95,000 | 99,000 | 95,000 | 99,000 | 16 |
| 2012/02/21 | 90,300 | 95,500 | 90,300 | 95,500 | 8 |
| 2012/02/20 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2012/02/17 | 88,800 | 88,800 | 88,800 | 88,800 | 5 |
| 2012/02/14 | 95,400 | 95,400 | 94,500 | 94,500 | 2 |
| 2012/02/13 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2012/02/08 | 87,500 | 87,500 | 87,500 | 87,500 | 1 |
| 2012/02/07 | 85,100 | 85,100 | 85,100 | 85,100 | 2 |
| 2012/02/02 | 93,900 | 93,900 | 88,000 | 88,000 | 7 |
| 2012/01/30 | 88,500 | 98,000 | 88,500 | 98,000 | 11 |
| 2012/01/27 | 91,000 | 91,000 | 91,000 | 91,000 | 4 |
| 2012/01/26 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2012/01/25 | 90,500 | 90,500 | 90,500 | 90,500 | 3 |
| 2012/01/24 | 90,000 | 90,000 | 89,000 | 89,000 | 11 |
| 2012/01/23 | 88,000 | 90,000 | 85,600 | 85,600 | 16 |
| 2012/01/20 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/01/19 | 85,500 | 88,000 | 85,500 | 88,000 | 19 |
| 2012/01/18 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2012/01/17 | 83,000 | 83,500 | 83,000 | 83,500 | 3 |
| 2012/01/13 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2012/01/11 | 87,500 | 87,500 | 87,000 | 87,000 | 5 |
| 2012/01/10 | 80,000 | 83,000 | 80,000 | 83,000 | 35 |
| 2012/01/06 | 79,500 | 80,000 | 79,500 | 80,000 | 3 |
| 2012/01/05 | 79,600 | 79,600 | 79,600 | 79,600 | 2 |
| 2012/01/04 | 79,500 | 79,600 | 79,500 | 79,500 | 7 |