7743 (株)シード の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0250950949850042,100500
2022-12-0150850850050019,100500
2022-11-3050950950050223,900502
2022-11-2950251150050952,800509
2022-11-2850050349850025,700500
2022-11-2550050049649827,800498
2022-11-2450050149549932,500499
2022-11-2249349749349629,600496
2022-11-2149349449049120,600491
2022-11-1848749448748926,700489
2022-11-1749049448648756,100487
2022-11-1649849849049448,200494
2022-11-1549949949649820,300498
2022-11-1450450449750028,900500
2022-11-1150150449750435,500504
2022-11-1050250350050013,900500
2022-11-0950050450050312,500503
2022-11-0850250349849824,500498
2022-11-0749850249550227,400502
2022-11-0449750049349524,700495
2022-11-0250050249649720,300497
2022-11-0149850249750016,400500
2022-10-3149450049249729,700497
2022-10-2849950249249285,400492
2022-10-2750050250050012,800500
2022-10-2650050249750014,600500
2022-10-2550150149549825,900498
2022-10-2450450449249542,800495
2022-10-2150250649850136,100501
2022-10-2050250650250619,100506
2022-10-1950550750150224,000502
2022-10-1850751050350422,300504
2022-10-1750450750150722,800507
2022-10-1450350549850332,400503
2022-10-1350150449449444,700494
2022-10-1250351050150331,200503
2022-10-1152952950350380,000503
2022-10-0753053953053117,800531
2022-10-0653254253253521,300535
2022-10-0554654753553514,400535
2022-10-0453654753354219,000542
2022-10-0353053152452815,000528
2022-09-3052554052453423,800534
2022-09-2954254252052334,600523
2022-09-2853053952153942,200539
2022-09-2754054053053020,700530
2022-09-2655155153754034,300540
2022-09-2255455454455418,300554
2022-09-2155355354554813,900548
2022-09-2054455354355314,000553
2022-09-1654554754054021,900540
2022-09-1554755054654612,600546
2022-09-1455155354654632,900546
2022-09-1355555655055419,100554
2022-09-1255556255355518,400555
2022-09-0955156155155418,400554
2022-09-0856156155255423,800554
2022-09-0756056155055520,300555
2022-09-0656557156056016,500560
2022-09-0556356856356425,100564
2022-09-0256957055656028,000560
2022-09-0158358356956933,800569
2022-08-3157058356958236,500582
2022-08-3055657455557435,500574
2022-08-2955056554655929,800559
2022-08-2655155755155210,500552
2022-08-2555355554955512,500555
2022-08-245505525465467,900546
2022-08-2354954954154815,400548
2022-08-2254855354855214,300552
2022-08-1955455555055019,800550
2022-08-1856056054855520,400555
2022-08-1756556656056013,000560
2022-08-1655956555656512,900565
2022-08-1556456455456116,400561
2022-08-1256556655855930,800559
2022-08-1054556353456374,100563
2022-08-0952854452554253,200542
2022-08-0852052751752522,200525
2022-08-0552452752152710,300527
2022-08-0452352751752713,700527
2022-08-035185215155189,000518
2022-08-0252452451551815,500518
2022-08-0152552952452413,100524
2022-07-2952652852052614,900526
2022-07-2852452952152918,800529
2022-07-275275275215227,800522
2022-07-2652752752352517,200525
2022-07-2552552652152624,100526
2022-07-2252052251852124,300521
2022-07-215175185145189,600518
2022-07-2052052051151620,100516
2022-07-195085095055087,600508
2022-07-155115125095097,300509
2022-07-145085155085156,500515
2022-07-135085115085104,800510
2022-07-1251151250750810,600508
2022-07-1151252051251717,800517
2022-07-0852052051151226,700512
2022-07-075185205145206,700520
2022-07-0651251851251713,200517
2022-07-0551652051351320,400513
2022-07-0452152151451918,700519
2022-07-0152252251452131,100521
2022-06-3052052051451423,100514
2022-06-2951052050752034,800520
2022-06-2850951050251022,400510
2022-06-2749650849650723,900507
2022-06-2451552249049062,200490
2022-06-2349849849049023,200490
2022-06-2249949948749427,600494
2022-06-214874964874968,100496
2022-06-2049549548448923,700489
2022-06-1749049548648740,000487
2022-06-1649549949549813,100498
2022-06-1550050148948925,100489
2022-06-1450550649749930,100499
2022-06-1350651150550521,600505
2022-06-1052452451451726,200517
2022-06-0951352451252342,000523
2022-06-0851751751451428,500514
2022-06-0750851750851727,400517
2022-06-0650051250050436,700504
2022-06-0350550549649719,600497
2022-06-0250050949550622,400506
2022-06-0150250550150515,100505
2022-05-3150050549850517,900505
2022-05-3050050149250063,800500
2022-05-2749749749049110,200491
2022-05-2649049948849222,800492
2022-05-2548748848348614,300486
2022-05-2449049148348422,500484
2022-05-2349649649149315,100493
2022-05-2048748948648911,100489
2022-05-1948248648148614,100486
2022-05-184904924874909,600490
2022-05-1749249548448519,000485
2022-05-1649549548649018,100490
2022-05-1349750349249521,700495
2022-05-1249249648649541,700495
2022-05-1147749447749483,800494
2022-05-1051552350052332,600523
2022-05-0950552350552371,500523
2022-05-0651751750050736,800507
2022-05-0250152050052051,100520
2022-04-2849250748450757,500507
2022-04-2747449647149659,800496
2022-04-264874884844858,500485
2022-04-2549649648448725,300487
2022-04-2249549549149312,400493
2022-04-2149849949349817,100498
2022-04-2050050049149316,300493
2022-04-1949649949349510,200495
2022-04-1849849849149611,800496
2022-04-1549749949249715,800497
2022-04-1450250349550221,800502
2022-04-1350250249750117,400501
2022-04-1250850849849827,100498
2022-04-1151851850250824,700508
2022-04-0850550950150924,000509
2022-04-0751451450450419,700504
2022-04-0651652051152019,800520
2022-04-0552052051551618,000516
2022-04-0451652051152022,200520
2022-04-0151751750951028,600510
2022-03-3151352451152149,000521
2022-03-30516518506517131,100517
2022-03-29533533517528165,900528
2022-03-2853353352453363,000533
2022-03-2553153452453369,100533
2022-03-2452252951952928,800529
2022-03-2352153051952852,400528
2022-03-2252352551351454,200514
2022-03-1850652050552057,800520
2022-03-1750951149750654,100506
2022-03-1650150449950245,100502
2022-03-1549349949349754,700497
2022-03-1448849448649367,200493
2022-03-11485488477485105,700485
2022-03-1048649148248785,600487
2022-03-09490493471473123,000473
2022-03-0849550349049468,200494
2022-03-07505505496496102,200496
2022-03-04510510504506133,500506
2022-03-0351751951051042,900510
2022-03-0252652751551636,600516
2022-03-0152052551852538,700525
2022-02-2851351951251840,900518
2022-02-2551552551151196,000511
2022-02-2451151350751135,900511
2022-02-2250651150551039,200510
2022-02-2151051250751039,100510
2022-02-1850151649651681,900516
2022-02-1751151250650732,400507
2022-02-1651151650951226,100512
2022-02-1551151550550844,800508
2022-02-1451851851051143,500511
2022-02-1052753052052442,600524
2022-02-0952052651852633,800526
2022-02-0852352451752023,100520
2022-02-0751852651552337,300523
2022-02-0451752251752024,000520
2022-02-0352152251651937,400519
2022-02-0251952751752742,300527
2022-02-0151652351351626,900516
2022-01-3151852051251524,800515
2022-01-2851251950551939,400519
2022-01-2752252350350458,300504
2022-01-2651852551852323,100523
2022-01-2553353351751844,300518
2022-01-2452653152353134,400531
2022-01-2153253352353351,900533
2022-01-2053553853153232,300532
2022-01-1954054053153446,800534
2022-01-1855055254154138,700541
2022-01-1755755954855025,900550
2022-01-1455655855055644,100556
2022-01-1356456455756026,300560
2022-01-1256556756056526,300565
2022-01-1156356955956817,000568
2022-01-0756356855555934,100559
2022-01-0655756555156134,600561
2022-01-0557357355755761,000557
2022-01-0458358356557329,700573

分割・併合履歴 : [2018-06-27]1株→3株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株