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 |
|---|---|---|---|---|---|
| 2013/12/30 | 817 | 862 | 816 | 836 | 13,900 |
| 2013/12/27 | 824 | 837 | 800 | 816 | 40,400 |
| 2013/12/26 | 905 | 907 | 902 | 907 | 1,300 |
| 2013/12/25 | 899 | 900 | 885 | 900 | 3,100 |
| 2013/12/24 | 897 | 903 | 897 | 897 | 4,800 |
| 2013/12/20 | 900 | 900 | 897 | 897 | 3,800 |
| 2013/12/19 | 898 | 898 | 897 | 897 | 30,200 |
| 2013/12/18 | 898 | 900 | 896 | 899 | 1,300 |
| 2013/12/17 | 900 | 900 | 896 | 896 | 30,600 |
| 2013/12/16 | 898 | 900 | 898 | 900 | 2,000 |
| 2013/12/13 | 896 | 901 | 896 | 898 | 9,200 |
| 2013/12/12 | 903 | 903 | 899 | 899 | 4,800 |
| 2013/12/11 | 902 | 902 | 899 | 899 | 3,000 |
| 2013/12/10 | 899 | 902 | 899 | 902 | 2,200 |
| 2013/12/09 | 900 | 900 | 899 | 899 | 1,300 |
| 2013/12/06 | 892 | 901 | 892 | 900 | 1,100 |
| 2013/12/05 | 888 | 894 | 888 | 892 | 1,000 |
| 2013/12/04 | 903 | 903 | 885 | 887 | 1,700 |
| 2013/12/03 | 900 | 901 | 898 | 900 | 2,200 |
| 2013/12/02 | 889 | 900 | 885 | 899 | 4,500 |
| 2013/11/29 | 888 | 888 | 888 | 888 | 300 |
| 2013/11/28 | 889 | 889 | 885 | 888 | 2,100 |
| 2013/11/27 | 880 | 886 | 878 | 886 | 1,100 |
| 2013/11/26 | 869 | 878 | 869 | 878 | 2,300 |
| 2013/11/25 | 870 | 873 | 868 | 868 | 2,600 |
| 2013/11/22 | 865 | 869 | 864 | 867 | 2,900 |
| 2013/11/21 | 869 | 869 | 861 | 864 | 1,300 |
| 2013/11/20 | 867 | 867 | 844 | 858 | 6,100 |
| 2013/11/19 | 866 | 868 | 855 | 859 | 16,500 |
| 2013/11/18 | 871 | 871 | 860 | 861 | 14,600 |
| 2013/11/15 | 881 | 882 | 869 | 877 | 9,800 |
| 2013/11/14 | 900 | 900 | 880 | 889 | 9,300 |
| 2013/11/13 | 902 | 908 | 902 | 902 | 700 |
| 2013/11/12 | 899 | 906 | 899 | 906 | 2,300 |
| 2013/11/11 | 898 | 898 | 898 | 898 | 100 |
| 2013/11/08 | 883 | 900 | 880 | 894 | 2,500 |
| 2013/11/07 | 900 | 904 | 888 | 890 | 4,600 |
| 2013/11/06 | 900 | 905 | 899 | 899 | 2,600 |
| 2013/11/05 | 900 | 907 | 900 | 900 | 1,400 |
| 2013/11/01 | 914 | 914 | 899 | 899 | 3,500 |
| 2013/10/31 | 908 | 910 | 908 | 908 | 1,700 |
| 2013/10/29 | 918 | 925 | 905 | 905 | 3,000 |
| 2013/10/28 | 924 | 924 | 917 | 917 | 700 |
| 2013/10/25 | 918 | 919 | 912 | 912 | 1,100 |
| 2013/10/24 | 924 | 924 | 910 | 910 | 1,200 |
| 2013/10/23 | 919 | 919 | 918 | 918 | 1,300 |
| 2013/10/22 | 918 | 918 | 918 | 918 | 1,100 |
| 2013/10/21 | 912 | 917 | 910 | 917 | 1,700 |
| 2013/10/18 | 912 | 913 | 911 | 911 | 600 |
| 2013/10/17 | 918 | 918 | 915 | 915 | 200 |
| 2013/10/16 | 913 | 913 | 913 | 913 | 300 |
| 2013/10/15 | 914 | 914 | 906 | 910 | 1,700 |
| 2013/10/11 | 910 | 910 | 910 | 910 | 1,100 |
| 2013/10/10 | 906 | 906 | 900 | 900 | 600 |
| 2013/10/09 | 895 | 896 | 894 | 895 | 2,100 |
| 2013/10/08 | 895 | 895 | 895 | 895 | 1,100 |
| 2013/10/07 | 900 | 909 | 895 | 895 | 4,800 |
| 2013/10/04 | 897 | 900 | 895 | 896 | 4,100 |
| 2013/10/03 | 911 | 915 | 899 | 901 | 6,400 |
| 2013/10/02 | 930 | 935 | 914 | 914 | 3,700 |
| 2013/10/01 | 961 | 961 | 930 | 930 | 3,300 |
| 2013/09/30 | 972 | 972 | 960 | 960 | 1,800 |
| 2013/09/27 | 986 | 986 | 971 | 972 | 2,100 |
| 2013/09/26 | 999 | 999 | 991 | 991 | 1,500 |
| 2013/09/25 | 1,000 | 1,000 | 998 | 998 | 700 |
| 2013/09/24 | 998 | 1,001 | 998 | 1,001 | 600 |
| 2013/09/20 | 1,005 | 1,005 | 995 | 999 | 1,100 |
| 2013/09/19 | 999 | 1,002 | 999 | 1,002 | 200 |
| 2013/09/18 | 993 | 993 | 993 | 993 | 400 |
| 2013/09/17 | 993 | 993 | 993 | 993 | 400 |
| 2013/09/13 | 1,020 | 1,020 | 1,000 | 1,000 | 400 |
| 2013/09/12 | 1,000 | 1,005 | 1,000 | 1,005 | 300 |
| 2013/09/11 | 1,008 | 1,008 | 1,002 | 1,002 | 200 |
| 2013/09/10 | 1,010 | 1,029 | 1,010 | 1,029 | 600 |
| 2013/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 24,300 |
| 2013/09/06 | 991 | 991 | 980 | 980 | 700 |
| 2013/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2013/09/04 | 990 | 995 | 990 | 995 | 200 |
| 2013/09/03 | 990 | 990 | 990 | 990 | 100 |
| 2013/09/02 | 995 | 1,009 | 990 | 998 | 1,500 |
| 2013/08/29 | 1,045 | 1,045 | 1,043 | 1,045 | 700 |
| 2013/08/28 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2013/08/28 | 1 -> 100.00 分割 | ||||
| 2013/08/27 | 100,000 | 102,000 | 100,000 | 102,000 | 5 |
| 2013/08/26 | 100,000 | 100,000 | 99,700 | 99,700 | 5 |
| 2013/08/23 | 100,500 | 101,000 | 100,500 | 101,000 | 4 |
| 2013/08/21 | 99,900 | 99,900 | 99,900 | 99,900 | 3 |
| 2013/08/20 | 101,400 | 101,400 | 99,900 | 99,900 | 14 |
| 2013/08/19 | 101,000 | 101,000 | 99,900 | 99,900 | 10 |
| 2013/08/16 | 101,800 | 101,800 | 101,800 | 101,800 | 1 |
| 2013/08/15 | 101,500 | 101,500 | 101,500 | 101,500 | 2 |
| 2013/08/14 | 101,200 | 101,200 | 101,200 | 101,200 | 2 |
| 2013/08/09 | 105,000 | 105,000 | 103,500 | 103,500 | 8 |
| 2013/08/08 | 107,000 | 107,000 | 105,100 | 105,500 | 15 |
| 2013/08/07 | 110,800 | 111,000 | 108,000 | 108,000 | 21 |
| 2013/08/06 | 110,000 | 110,000 | 108,000 | 110,000 | 65 |
| 2013/08/05 | 108,000 | 111,000 | 108,000 | 108,500 | 32 |
| 2013/08/02 | 106,900 | 109,500 | 106,900 | 109,500 | 5 |
| 2013/08/01 | 108,000 | 108,000 | 107,700 | 107,700 | 5 |
| 2013/07/31 | 103,000 | 108,000 | 101,000 | 108,000 | 62 |
| 2013/07/30 | 101,500 | 101,500 | 101,000 | 101,000 | 5 |
| 2013/07/29 | 102,400 | 102,500 | 101,900 | 102,500 | 38 |
| 2013/07/26 | 101,200 | 101,300 | 101,200 | 101,300 | 4 |
| 2013/07/25 | 103,000 | 103,000 | 101,000 | 101,000 | 6 |
| 2013/07/24 | 102,100 | 102,100 | 101,000 | 101,000 | 7 |
| 2013/07/23 | 101,300 | 103,700 | 101,300 | 102,100 | 16 |
| 2013/07/22 | 103,600 | 103,600 | 101,200 | 101,300 | 34 |
| 2013/07/19 | 101,500 | 105,000 | 96,200 | 102,000 | 119 |
| 2013/07/18 | 101,100 | 101,300 | 100,000 | 101,300 | 19 |
| 2013/07/17 | 101,000 | 102,000 | 100,000 | 102,000 | 17 |
| 2013/07/16 | 104,700 | 104,700 | 102,200 | 102,500 | 15 |
| 2013/07/12 | 105,600 | 105,700 | 102,000 | 105,000 | 20 |
| 2013/07/11 | 102,900 | 106,000 | 102,900 | 106,000 | 34 |
| 2013/07/10 | 102,200 | 103,200 | 102,000 | 102,000 | 8 |
| 2013/07/09 | 106,800 | 106,800 | 102,000 | 102,000 | 47 |
| 2013/07/08 | 102,100 | 103,000 | 100,800 | 100,800 | 44 |
| 2013/07/05 | 99,000 | 101,500 | 99,000 | 101,500 | 20 |
| 2013/07/04 | 98,700 | 99,000 | 98,100 | 99,000 | 15 |
| 2013/07/03 | 98,800 | 98,900 | 97,500 | 97,500 | 28 |
| 2013/07/02 | 97,800 | 98,900 | 97,500 | 98,900 | 40 |
| 2013/07/01 | 96,200 | 97,600 | 96,200 | 96,600 | 31 |
| 2013/06/28 | 101,000 | 101,000 | 94,500 | 96,700 | 110 |
| 2013/06/27 | 107,500 | 108,700 | 106,000 | 106,000 | 10 |
| 2013/06/26 | 116,000 | 116,000 | 107,400 | 107,400 | 33 |
| 2013/06/25 | 118,000 | 118,000 | 117,000 | 117,000 | 19 |
| 2013/06/24 | 113,800 | 113,800 | 113,500 | 113,500 | 8 |
| 2013/06/21 | 111,200 | 113,300 | 110,200 | 113,300 | 5 |
| 2013/06/20 | 116,000 | 116,000 | 114,000 | 114,000 | 20 |
| 2013/06/19 | 114,900 | 114,900 | 114,600 | 114,800 | 8 |
| 2013/06/18 | 111,900 | 113,900 | 111,900 | 113,900 | 4 |
| 2013/06/17 | 110,000 | 110,000 | 107,700 | 109,000 | 7 |
| 2013/06/14 | 107,500 | 108,000 | 107,500 | 107,500 | 3 |
| 2013/06/12 | 105,000 | 107,500 | 103,000 | 107,500 | 7 |
| 2013/06/11 | 107,600 | 111,000 | 107,000 | 110,000 | 24 |
| 2013/06/10 | 108,000 | 108,000 | 106,500 | 107,600 | 6 |
| 2013/06/07 | 105,000 | 108,700 | 102,100 | 103,000 | 20 |
| 2013/06/06 | 120,000 | 120,000 | 105,000 | 109,200 | 106 |
| 2013/06/05 | 120,100 | 123,600 | 120,000 | 123,600 | 3 |
| 2013/06/04 | 115,100 | 119,900 | 115,100 | 119,900 | 21 |
| 2013/06/03 | 120,000 | 120,000 | 119,000 | 119,100 | 6 |
| 2013/05/31 | 121,500 | 124,000 | 121,500 | 124,000 | 2 |
| 2013/05/30 | 124,900 | 124,900 | 121,500 | 121,500 | 4 |
| 2013/05/29 | 119,200 | 124,900 | 119,200 | 124,900 | 5 |
| 2013/05/28 | 118,500 | 118,800 | 118,500 | 118,700 | 10 |
| 2013/05/27 | 122,500 | 122,500 | 120,000 | 122,500 | 19 |
| 2013/05/24 | 126,000 | 126,000 | 124,000 | 124,000 | 9 |
| 2013/05/23 | 130,100 | 132,000 | 126,100 | 126,100 | 16 |
| 2013/05/22 | 132,000 | 139,000 | 129,000 | 131,900 | 61 |
| 2013/05/21 | 131,500 | 132,500 | 130,100 | 130,100 | 26 |
| 2013/05/20 | 130,000 | 131,200 | 129,100 | 129,300 | 13 |
| 2013/05/17 | 126,000 | 130,900 | 125,700 | 128,600 | 16 |
| 2013/05/16 | 127,500 | 130,400 | 125,100 | 126,900 | 46 |
| 2013/05/15 | 130,900 | 131,800 | 127,800 | 128,300 | 45 |
| 2013/05/14 | 132,900 | 132,900 | 128,800 | 129,400 | 30 |
| 2013/05/13 | 132,500 | 136,900 | 132,000 | 133,500 | 84 |
| 2013/05/10 | 139,000 | 139,000 | 125,500 | 127,800 | 139 |
| 2013/05/09 | 149,300 | 149,300 | 137,500 | 139,800 | 160 |
| 2013/05/08 | 150,100 | 150,100 | 149,200 | 149,200 | 20 |
| 2013/05/07 | 153,900 | 153,900 | 149,500 | 152,000 | 11 |
| 2013/05/02 | 149,900 | 151,900 | 147,000 | 151,900 | 23 |
| 2013/05/01 | 150,000 | 153,900 | 149,000 | 153,900 | 12 |
| 2013/04/30 | 149,200 | 150,000 | 147,000 | 150,000 | 45 |
| 2013/04/26 | 153,000 | 155,000 | 146,100 | 151,900 | 75 |
| 2013/04/25 | 150,000 | 157,400 | 148,000 | 157,000 | 29 |
| 2013/04/24 | 148,400 | 150,000 | 147,000 | 150,000 | 32 |
| 2013/04/23 | 145,500 | 148,500 | 145,500 | 148,000 | 26 |
| 2013/04/22 | 149,700 | 149,700 | 145,300 | 145,300 | 39 |
| 2013/04/19 | 148,000 | 150,900 | 147,200 | 149,700 | 10 |
| 2013/04/18 | 146,600 | 152,000 | 146,600 | 148,000 | 17 |
| 2013/04/17 | 148,000 | 148,000 | 145,200 | 145,200 | 5 |
| 2013/04/16 | 147,000 | 149,900 | 141,200 | 148,000 | 18 |
| 2013/04/15 | 151,000 | 152,000 | 151,000 | 151,900 | 27 |
| 2013/04/12 | 146,100 | 150,000 | 146,100 | 149,900 | 33 |
| 2013/04/11 | 145,000 | 148,100 | 145,000 | 148,100 | 14 |
| 2013/04/10 | 149,000 | 149,000 | 145,700 | 148,000 | 19 |
| 2013/04/09 | 150,500 | 152,000 | 150,000 | 151,500 | 49 |
| 2013/04/08 | 150,300 | 153,500 | 148,600 | 151,000 | 61 |
| 2013/04/05 | 167,800 | 167,800 | 143,000 | 148,500 | 297 |
| 2013/04/04 | 135,000 | 137,900 | 118,800 | 137,800 | 195 |
| 2013/04/03 | 129,600 | 135,000 | 129,600 | 135,000 | 9 |
| 2013/04/02 | 134,900 | 134,900 | 128,400 | 130,100 | 9 |
| 2013/04/01 | 144,100 | 145,500 | 130,100 | 133,100 | 41 |
| 2013/03/29 | 143,400 | 144,000 | 142,500 | 144,000 | 18 |
| 2013/03/28 | 142,500 | 142,800 | 140,000 | 142,800 | 28 |
| 2013/03/27 | 140,000 | 142,500 | 139,500 | 142,500 | 5 |
| 2013/03/26 | 139,000 | 139,500 | 139,000 | 139,500 | 6 |
| 2013/03/25 | 136,000 | 139,100 | 135,800 | 139,100 | 20 |
| 2013/03/22 | 139,100 | 139,100 | 136,100 | 136,600 | 17 |
| 2013/03/21 | 135,500 | 140,000 | 135,500 | 138,000 | 17 |
| 2013/03/19 | 131,500 | 140,000 | 131,500 | 140,000 | 9 |
| 2013/03/18 | 141,800 | 141,800 | 130,500 | 130,500 | 27 |
| 2013/03/15 | 147,900 | 147,900 | 142,000 | 144,000 | 21 |
| 2013/03/14 | 128,500 | 148,000 | 126,100 | 148,000 | 49 |
| 2013/03/13 | 126,600 | 130,000 | 124,000 | 130,000 | 18 |
| 2013/03/12 | 131,000 | 135,100 | 127,500 | 128,700 | 49 |
| 2013/03/11 | 120,000 | 148,200 | 119,500 | 140,000 | 148 |
| 2013/03/08 | 112,000 | 121,000 | 110,000 | 118,200 | 44 |
| 2013/03/07 | 110,000 | 111,700 | 107,000 | 111,700 | 16 |
| 2013/03/06 | 105,500 | 108,000 | 102,500 | 108,000 | 16 |
| 2013/03/05 | 109,500 | 109,500 | 104,600 | 108,500 | 15 |
| 2013/03/04 | 101,700 | 108,000 | 101,700 | 108,000 | 28 |
| 2013/03/01 | 100,800 | 100,800 | 100,800 | 100,800 | 1 |
| 2013/02/28 | 99,200 | 100,000 | 99,200 | 100,000 | 16 |
| 2013/02/27 | 98,000 | 98,500 | 97,500 | 98,500 | 4 |
| 2013/02/26 | 98,900 | 99,100 | 95,800 | 97,500 | 24 |
| 2013/02/25 | 103,000 | 105,600 | 102,100 | 102,300 | 23 |
| 2013/02/22 | 103,000 | 105,700 | 103,000 | 104,800 | 7 |
| 2013/02/21 | 101,000 | 102,000 | 101,000 | 102,000 | 9 |
| 2013/02/18 | 100,200 | 100,200 | 100,200 | 100,200 | 4 |
| 2013/02/15 | 107,100 | 108,600 | 100,000 | 100,200 | 35 |
| 2013/02/14 | 112,900 | 112,900 | 108,000 | 108,000 | 6 |
| 2013/02/13 | 113,000 | 113,000 | 113,000 | 113,000 | 4 |
| 2013/02/12 | 106,500 | 110,000 | 106,500 | 110,000 | 25 |
| 2013/02/08 | 106,200 | 106,400 | 106,200 | 106,400 | 14 |
| 2013/02/07 | 106,000 | 111,000 | 106,000 | 111,000 | 33 |
| 2013/02/06 | 111,000 | 111,000 | 106,800 | 107,500 | 21 |
| 2013/02/05 | 116,500 | 118,800 | 109,200 | 109,900 | 41 |
| 2013/02/04 | 105,100 | 108,500 | 105,000 | 108,500 | 28 |
| 2013/02/01 | 105,100 | 106,000 | 104,200 | 104,200 | 6 |
| 2013/01/31 | 105,900 | 105,900 | 105,900 | 105,900 | 1 |
| 2013/01/30 | 106,800 | 106,800 | 106,800 | 106,800 | 1 |
| 2013/01/29 | 107,400 | 107,400 | 105,100 | 105,100 | 5 |
| 2013/01/28 | 107,000 | 107,000 | 105,000 | 107,000 | 12 |
| 2013/01/25 | 108,000 | 108,000 | 103,000 | 104,200 | 16 |
| 2013/01/24 | 103,300 | 109,800 | 103,300 | 105,000 | 45 |
| 2013/01/23 | 103,600 | 103,600 | 102,000 | 102,500 | 17 |
| 2013/01/22 | 101,000 | 103,900 | 101,000 | 101,200 | 10 |
| 2013/01/21 | 102,500 | 104,000 | 100,300 | 104,000 | 27 |
| 2013/01/18 | 101,900 | 103,000 | 101,900 | 103,000 | 9 |
| 2013/01/17 | 100,000 | 100,500 | 100,000 | 100,500 | 6 |
| 2013/01/16 | 100,000 | 100,500 | 100,000 | 100,000 | 38 |
| 2013/01/15 | 98,900 | 101,900 | 98,900 | 100,000 | 46 |
| 2013/01/11 | 101,500 | 101,500 | 97,800 | 100,000 | 29 |
| 2013/01/10 | 99,900 | 102,000 | 99,900 | 100,000 | 28 |
| 2013/01/09 | 99,000 | 100,000 | 97,600 | 98,000 | 54 |
| 2013/01/08 | 98,000 | 102,000 | 98,000 | 99,000 | 9 |
| 2013/01/07 | 100,000 | 100,100 | 97,700 | 100,000 | 34 |
| 2013/01/04 | 99,000 | 99,700 | 95,500 | 99,700 | 23 |