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
2022-05-1948248648148614,100486
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