1739 シード平和(株) 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
2021-09-2482083582082219,900822
2021-09-2281782480381318,000813
2021-09-2179082377982034,000820
2021-09-1779679878879715,100797
2021-09-1679779777478410,400784
2021-09-157897957897951,300795
2021-09-1480080479780013,800800
2021-09-137837977837973,800797
2021-09-107697947697949,300794
2021-09-0977278076577120,400771
2021-09-0878078577477411,200774
2021-09-077907927827835,300783
2021-09-067967967897896,500789
2021-09-037837967787868,400786
2021-09-0278579877179222,600792
2021-09-017867877817865,300786
2021-08-317777827657825,200782
2021-08-307717777627774,900777
2021-08-277627757627717,500771
2021-08-2674276274076217,100762
2021-08-2576876872874326,300743
2021-08-247537637537623,200762
2021-08-2372875272875219,100752
2021-08-2074874872072922,300729
2021-08-1976976974075321,800753
2021-08-187747767687688,400768
2021-08-1777578076576515,200765
2021-08-167787827747759,200775
2021-08-1378779077777819,700778
2021-08-1279879878478520,600785
2021-08-1181181178878941,100789
2021-08-1079282079281132,000811
2021-08-0681081078479035,400790
2021-08-0581281279980627,100806
2021-08-0484885082382730,000827
2021-08-0385085384685218,900852
2021-08-0282784982684845,200848
2021-07-3080182980182724,300827
2021-07-2980081079580913,300809
2021-07-2882582579179435,900794
2021-07-2782583081682714,700827
2021-07-2683083481882521,100825
2021-07-2183183481682735,100827
2021-07-2079583478781495,300814
2021-07-19879880781781316,300781
2021-07-1672174672174416,000744
2021-07-1572573072172910,300729
2021-07-1472073071471419,300714
2021-07-1371172970972417,400724
2021-07-127067117067078,800707
2021-07-0970370768670127,300701
2021-07-087157177067066,600706
2021-07-077227227087169,100716
2021-07-0671773871772676,000726
2021-07-057047197037194,800719
2021-07-0271271268970220,600702
2021-07-017297297097108,600710
2021-06-3071772371372312,700723
2021-06-297247247167197,400719
2021-06-2872973572973410,100734
2021-06-2571673471672819,500728
2021-06-2472172471371912,000719
2021-06-237267287207203,900720
2021-06-2272572771772610,100726
2021-06-2172672671071627,400716
2021-06-1875475473174131,400741
2021-06-177437497407484,600748
2021-06-167507507427465,600746
2021-06-1574374773474216,100742
2021-06-1473673973173614,500736
2021-06-1173073071672223,000722
2021-06-1073374072873017,700730
2021-06-0974074673173328,200733
2021-06-0876076074374818,200748
2021-06-077707707577637,300763
2021-06-047797797647718,200771
2021-06-0377777776777110,100771
2021-06-0277078776177731,200777
2021-06-0176076875176011,000760
2021-05-3175476874775819,700758
2021-05-2873075773074130,800741
2021-05-2773875372372721,100727
2021-05-267387487377444,500744
2021-05-2575975973774125,800741
2021-05-247447557447508,600750
2021-05-2173574473274015,700740
2021-05-207327347257305,000730
2021-05-1972573971573513,300735
2021-05-1872072871872511,800725
2021-05-1771973270571735,900717
2021-05-1469871269270423,900704
2021-05-1371971967269196,200691
2021-05-1276578274776250,800762
2021-05-1179079575875942,500759
2021-05-1079580679079017,600790
2021-05-0779879978079313,400793
2021-05-0676980076479920,200799
2021-04-3075576174075748,000757
2021-04-2878078175076420,900764
2021-04-2777578277377611,600776
2021-04-2678578577077424,600774
2021-04-2378179577978510,900785
2021-04-2278178577478213,700782
2021-04-2178680376276847,900768
2021-04-2078582078581631,100816
2021-04-1981782178279246,400792
2021-04-1679482978082888,900828
2021-04-1577079476779462,200794
2021-04-1476276675075628,500756
2021-04-1372976372976352,600763
2021-04-1271772571772112,000721
2021-04-0971571971171610,800716
2021-04-0871772571172123,000721
2021-04-0770971869071846,000718
2021-04-0671571669470639,300706
2021-04-05698715686710111,800710
2021-04-0266167165866856,000668
2021-04-0164664764364519,100645
2021-03-3164865164364419,300644
2021-03-306386476386479,700647
2021-03-2964064163663851,300638
2021-03-2664765063764063,400640
2021-03-256446486396488,200648
2021-03-2464564563264042,100640
2021-03-2367067664764930,500649
2021-03-2264866264866220,100662
2021-03-1964564864364826,800648
2021-03-1865065164665043,400650
2021-03-1764866364265221,600652
2021-03-1663464863464821,200648
2021-03-1564364463563736,200637
2021-03-1264164363764321,000643
2021-03-1164664664064110,600641
2021-03-1065367064264759,000647
2021-03-0962663961563742,600637
2021-03-0863363362062610,800626
2021-03-0561862260961326,200613
2021-03-046276276126187,900618
2021-03-036266276226275,000627
2021-03-0263063861863016,400630
2021-03-0162462862062010,000620
2021-02-266296336246247,300624
2021-02-256336466306338,500633
2021-02-246336336256269,900626
2021-02-2263463562763027,300630
2021-02-196406446326336,300633
2021-02-1866666663864015,000640
2021-02-1766766765065716,600657
2021-02-1667868066766714,200667
2021-02-156806806726796,000679
2021-02-1267068466667018,500670
2021-02-1068068766366864,300668
2021-02-0969369668268523,500685
2021-02-0865969365968516,600685
2021-02-056506596466598,900659
2021-02-046426466376464,200646
2021-02-036456506426503,800650
2021-02-026516516406458,600645
2021-02-016466506406492,100649
2021-01-2965065263263211,800632
2021-01-286496516476515,700651
2021-01-276546596546596,800659
2021-01-266536586516583,300658
2021-01-256556576526534,900653
2021-01-226476536476532,100653
2021-01-216436466426452,600645
2021-01-206536536436434,400643
2021-01-196496506426501,300650
2021-01-1864365364065111,900651
2021-01-156426436386436,800643
2021-01-1463864563864219,300642
2021-01-1363564463463722,300637
2021-01-1261763561563416,000634
2021-01-086056186056155,600615
2021-01-076056106016059,400605
2021-01-0660460560160219,100602
2021-01-056176176016043,600604
2021-01-0462863058860714,700607

分割・併合履歴 : [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株