7743 (株)シード の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302,9902,9902,9902,9901,000906.06
1992-12-293,0003,0003,0003,0006,000909.09
1992-12-282,8403,0002,8403,00013,000909.09
1992-12-252,7902,8002,7902,8003,000848.49
1992-12-242,7902,8002,7902,7905,000845.46
1992-12-222,7102,7102,7102,7102,000821.21
1992-12-212,6802,7102,6802,7102,000821.21
1992-12-182,6002,6002,6002,6005,000787.88
1992-12-172,6002,6002,6002,6001,000787.88
1992-12-152,6002,6002,6002,6002,000787.88
1992-12-142,6002,6002,6002,6002,000787.88
1992-12-112,5002,5002,5002,5001,000757.58
1992-12-102,4002,4002,4002,4001,000727.27
1992-12-092,2802,2802,2802,2801,000690.91
1992-12-042,5002,6002,5002,6002,000787.88
1992-11-302,1602,1602,1602,1601,000654.55
1992-11-261,9601,9601,9601,9601,000593.94
1992-11-242,0502,0901,9001,9007,000575.76
1992-11-202,0502,0502,0502,0501,000621.21
1992-11-182,3002,3002,3002,3001,000696.97
1992-11-122,6002,6002,6002,6001,000787.88
1992-11-112,6002,6002,6002,6001,000787.88
1992-11-093,0203,0203,0203,0203,000915.15
1992-10-302,8402,8902,8402,89013,000875.76
1992-10-292,8002,8802,8002,88011,000872.73
1992-10-282,7002,8002,7002,8006,000848.49
1992-10-152,8102,8102,8102,8105,000851.52
1992-10-132,7702,7702,7702,7703,000839.39
1992-09-303,6003,6003,6003,6001,0001,090.91
1992-08-283,7803,7803,7803,7801,0001,145.45
1992-08-253,7803,7803,7803,7801,0001,145.45
1992-07-303,8003,8003,8003,8001,0001,151.52
1992-07-173,6503,6503,6503,6504,0001,106.06
1992-07-073,8003,8003,8003,8001,0001,151.52
1992-07-063,9003,9003,9003,9001,0001,181.82
1992-07-033,9003,9003,9003,9001,0001,181.82
1992-06-303,6003,6003,6003,6006,0001,090.91
1992-06-224,2004,2004,2004,2001,0001,272.73
1992-06-154,4504,4504,4504,4501,0001,348.48
1992-06-054,6004,6004,6004,6001,0001,393.94
1992-06-014,6904,6904,6904,6901,0001,421.21
1992-05-214,4004,4004,4004,4006,0001,333.33
1992-05-154,6004,6004,6004,6005,0001,393.94
1992-05-144,5504,6004,5504,6007,0001,393.94
1992-05-134,5004,5004,5004,50010,0001,363.64
1992-05-114,5004,5004,5004,5001,0001,363.64
1992-05-084,5004,5004,5004,5001,0001,363.64
1992-04-274,6004,6004,6004,6001,0001,393.94
1992-04-244,6004,6004,6004,6001,0001,393.94
1992-04-204,6004,6004,6004,6001,0001,393.94
1992-04-174,6004,6004,6004,6001,0001,393.94
1992-04-164,7004,7004,7004,7001,0001,424.24
1992-04-104,7504,7504,7504,7501,0001,439.39
1992-04-064,5504,5504,5504,5501,0001,378.79
1992-04-024,6004,6004,6004,6003,0001,393.94
1992-03-314,8004,8004,8004,8001,0001,454.55
1992-03-304,8004,8004,8004,8001,0001,454.55
1992-03-274,6004,6004,6004,6001,0001,393.94
1992-03-264,6504,6504,6404,6403,0001,406.06
1992-03-254,7004,7004,7004,7003,0001,424.24
1992-03-234,7004,8004,7004,8004,0001,454.55
1992-03-194,6504,6504,6504,6501,0001,409.09
1992-03-184,7004,7004,7004,7001,0001,424.24
1992-03-134,7004,7004,7004,7001,0001,424.24
1992-03-124,7004,7004,7004,7001,0001,424.24
1992-03-114,6504,6504,6504,6501,0001,409.09
1992-03-104,6004,6004,6004,6001,0001,393.94
1992-03-094,5004,5004,5004,5001,0001,363.64
1992-03-064,5104,5104,5104,5101,0001,366.67
1992-03-054,5004,5004,4504,4502,0001,348.48
1992-03-044,5004,5004,4504,4502,0001,348.48
1992-03-034,5004,5004,5004,5001,0001,363.64
1992-03-024,4304,5004,4304,5005,0001,363.64
1992-02-284,4404,4404,4404,4401,0001,345.45
1992-02-274,4304,4304,4304,4301,0001,342.42
1992-02-264,4204,4404,4204,4308,0001,342.42
1992-02-254,4304,4304,4304,4301,0001,342.42
1992-02-244,4804,4804,4804,4801,0001,357.58
1992-02-214,4904,4904,4904,4901,0001,360.61
1992-02-204,4904,5004,4904,500152,0001,363.64
1992-02-194,4504,4904,4504,490102,0001,360.61
1992-02-184,5004,5004,5004,5003,0001,363.64
1992-02-174,4904,4904,4904,4901,0001,360.61
1992-02-144,4904,4904,4904,4901,0001,360.61
1992-02-134,5004,5004,5004,5001,0001,363.64
1992-02-124,5004,5004,5004,5004,0001,363.64
1992-02-104,5004,5004,5004,5001,0001,363.64
1992-02-074,5404,5404,4004,5007,0001,363.64
1992-02-064,4404,4904,4404,4907,0001,360.61
1992-02-054,3204,3904,3204,39012,0001,330.30
1992-02-044,3104,3404,3104,3405,0001,315.15
1992-02-034,3104,3104,3104,3101,0001,306.06
1992-01-314,3404,3404,3204,3403,0001,315.15
1992-01-304,3304,3304,3304,3301,0001,312.12
1992-01-294,3404,3404,3404,3401,0001,315.15
1992-01-284,3504,3504,3504,3502,0001,318.18
1992-01-274,3504,3504,3504,3501,0001,318.18
1992-01-244,3604,3604,3604,3601,0001,321.21
1992-01-234,3504,3504,3504,3501,0001,318.18
1992-01-224,3604,3604,3604,3601,0001,321.21
1992-01-214,3604,3604,3604,3601,0001,321.21
1992-01-204,3604,3604,3604,3601,0001,321.21
1992-01-174,3704,3704,3704,3701,0001,324.24
1992-01-164,3704,3704,3704,3702,0001,324.24
1992-01-144,3704,3704,3704,3701,0001,324.24
1992-01-134,3704,3704,3704,3701,0001,324.24
1992-01-104,3804,3804,3804,3801,0001,327.27
1992-01-094,3804,3804,3804,3801,0001,327.27
1992-01-084,3704,3804,3704,3802,0001,327.27
1992-01-074,3104,3704,3104,3703,0001,324.24
1992-01-064,3904,3904,3904,3901,0001,330.30

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