1739 シード平和(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-036456506406454,200645
2020-12-026616616456482,900648
2020-12-016456556366494,700649
2020-11-3066266963564527,500645
2020-11-2767067165566211,900662
2020-11-2667067266666919,800669
2020-11-256776776686705,000670
2020-11-2469269266067112,100671
2020-11-206626786616729,200672
2020-11-1966667466266212,000662
2020-11-186816816686804,900680
2020-11-176817006816845,100684
2020-11-166716906706757,200675
2020-11-1368468466466717,700667
2020-11-126977006856867,600686
2020-11-1169270068968911,700689
2020-11-1072272269169310,400693
2020-11-0971673071071042,100710
2020-11-0670572968872120,900721
2020-11-056837086837069,100706
2020-11-046966966806826,800682
2020-11-0265467365067312,500673
2020-10-3069269766066017,600660
2020-10-296857006837006,600700
2020-10-287097096967007,200700
2020-10-277187186867094,300709
2020-10-2671872669370312,800703
2020-10-2372872870072410,000724
2020-10-227307307087178,500717
2020-10-217407497207257,500725
2020-10-207357407207409,200740
2020-10-1976176574074010,900740
2020-10-1678079074375020,200750
2020-10-1576977974275214,800752
2020-10-1475181074676045,800760
2020-10-1374577072875938,100759
2020-10-12745790740760171,100760
2020-10-0968069367169021,000690
2020-10-0868470767567523,700675
2020-10-076786806666691,800669
2020-10-066706836656772,800677
2020-10-056886886706704,100670
2020-10-026876876636634,600663
2020-09-306586806586677,300667
2020-09-296466556406557,600655
2020-09-2863664763063614,100636
2020-09-256416496366376,800637
2020-09-246326326286285,000628
2020-09-236316366226346,500634
2020-09-186296306246295,100629
2020-09-176286306236306,600630
2020-09-166306306216252,100625
2020-09-156316316206302,700630
2020-09-146336446306327,900632
2020-09-116266356266282,700628
2020-09-106306336196268,500626
2020-09-096226416226323,200632
2020-09-086386416226405,700640
2020-09-076156406156287,400628
2020-09-046166305986259,100625
2020-09-036466466226354,900635
2020-09-0264066762463619,600636
2020-09-0161464559763812,700638
2020-08-316166366166266,700626
2020-08-2863364060661624,300616
2020-08-2765065062163032,600630
2020-08-2664366063364458,700644
2020-08-25707757642671320,600671
2020-08-2465765765765751,800657
2020-08-215575585515572,600557
2020-08-205615615525572,300557
2020-08-195665675405663,200566
2020-08-1856756856156312,000563
2020-08-17564567563567600567
2020-08-14573573572572500572
2020-08-135785785575633,600563
2020-08-125705805635686,900568
2020-08-115915915565755,800575
2020-08-075935935775912,400591
2020-08-065705935615935,900593
2020-08-055475675475593,400559
2020-08-0452555851754716,100547
2020-08-035155465155356,100535
2020-07-315425475155154,100515
2020-07-305555555405403,300540
2020-07-295705705605652,300565
2020-07-285725725645672,200567
2020-07-275475725475722,500572
2020-07-225655655475502,800550
2020-07-215425425355352,000535
2020-07-205505505365429,600542
2020-07-175665815605656,900565
2020-07-16572572566567600567
2020-07-155755755635753,300575
2020-07-145845845535704,200570
2020-07-136146145825843,400584
2020-07-106246245775824,500582
2020-07-096106236106192,000619
2020-07-086016256016202,600620
2020-07-075756055736013,200601
2020-07-065675945625853,800585
2020-07-035755915625679,800567
2020-07-0263563557259010,800590
2020-07-016476476296383,700638
2020-06-30634644634643500643
2020-06-296256476226345,300634
2020-06-266686696506597,100659
2020-06-256806826686684,000668
2020-06-246936936836837,200683
2020-06-236907086827023,100702
2020-06-226886906856903,100690
2020-06-196836916806913,000691
2020-06-1868669668368318,600683
2020-06-176916916876901,700690
2020-06-1667171767069710,600697
2020-06-156916996706702,400670
2020-06-126576986376916,900691
2020-06-117207357127122,500712
2020-06-107407407317311,400731
2020-06-097387407267382,200738
2020-06-087317457207446,600744
2020-06-057177337157332,600733
2020-06-047187277107272,900727
2020-06-037217287187182,900718
2020-06-027397397057283,600728
2020-06-017177207007093,900709
2020-05-297247247127172,900717
2020-05-287457457327392,400739
2020-05-2770873670873321,800733
2020-05-266887136867133,500713
2020-05-257217216857032,700703
2020-05-226856896766761,700676
2020-05-217017056947012,500701
2020-05-20700700684690800690
2020-05-196756956756872,300687
2020-05-18723723673673500673
2020-05-156707016706991,700699
2020-05-147087086706703,700670
2020-05-137087177027081,000708
2020-05-127387397107103,200710
2020-05-117067457007239,900723
2020-05-086547206546867,000686
2020-05-076226506226505,800650
2020-05-01636636636636500636
2020-04-30641648641647900647
2020-04-286116356116293,600629
2020-04-276396416306411,300641
2020-04-246456456416411,200641
2020-04-23593608593605300605
2020-04-22600603600603200603
2020-04-216106106006021,000602
2020-04-206306306106201,000620
2020-04-176406406306351,000635
2020-04-166196396006392,700639
2020-04-156606606206204,900620
2020-04-146526596496552,400655
2020-04-13670670639639600639
2020-04-106296566296393,100639
2020-04-096206376156295,100629
2020-04-086206315866014,300601
2020-04-0755958855758612,100586
2020-04-065055445055395,000539
2020-04-035065435065322,000532
2020-04-025265295125124,000512
2020-04-015335335185262,000526
2020-03-315225495215433,600543
2020-03-305485485205242,200524
2020-03-275405605405482,000548
2020-03-2659059652753911,400539
2020-03-2557758553957012,300570
2020-03-245085405055357,200535
2020-03-2353853847649216,200492
2020-03-1958759551251817,300518
2020-03-186196195826064,700606
2020-03-175716295715896,000589
2020-03-1662163158058311,800583
2020-03-1357360156657012,400570
2020-03-126536586356588,900658
2020-03-117047046666704,500670
2020-03-1064269060268944,600689
2020-03-097077076206207,700620
2020-03-067757757207245,300724
2020-03-057787827757821,500782
2020-03-047507887507708,000770
2020-03-0382082578779515,500795
2020-03-0278078074676036,000760
2020-02-2879079070370518,000705
2020-02-278318537737879,200787
2020-02-2685085282383111,200831
2020-02-2586492585185827,300858
2020-02-219399699339394,200939
2020-02-209519539339396,900939
2020-02-199389509389492,100949
2020-02-1895095193093512,800935
2020-02-1795396293596211,900962
2020-02-149809829699758,100975
2020-02-139899899809852,500985
2020-02-129881,0109889959,700995
2020-02-101,0111,01797999920,300999
2020-02-071,0421,0421,0041,0419,9001,041
2020-02-069751,0179751,0126,2001,012
2020-02-0598598595897515,400975
2020-02-049799859579859,800985
2020-02-039609899209826,700982
2020-01-319519839419832,300983
2020-01-301,0071,01093596223,100962
2020-01-291,0591,0591,0021,00610,4001,006
2020-01-289861,0559641,05519,3001,055
2020-01-271,0371,0379601,01623,3001,016
2020-01-241,0691,0711,0491,0619,8001,061
2020-01-231,0581,0611,0501,0614,0001,061
2020-01-221,0201,0601,0151,05713,6001,057
2020-01-211,0141,0351,0091,0355,3001,035
2020-01-201,0201,0359871,01417,0001,014
2020-01-171,0431,0501,0181,04715,0001,047
2020-01-161,0771,0771,0491,0598,5001,059
2020-01-151,0601,0721,0341,0728,5001,072
2020-01-141,0241,0651,0141,06014,6001,060
2020-01-109701,0249691,02439,8001,024
2020-01-0993496193496112,100961
2020-01-089159229009217,200921
2020-01-0791094891093010,400930
2020-01-069109108909076,400907

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