7743 (株)シードの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	410	410	405	405	2,000	135
2004-12-24	402	415	395	415	11,000	138.33
2004-12-21	406	410	405	405	6,000	135
2004-12-20	400	400	395	396	6,000	132
2004-12-17	405	410	405	410	3,000	136.67
2004-12-16	405	409	405	405	7,000	135
2004-12-15	410	410	405	405	6,000	135
2004-12-14	411	411	411	411	2,000	137
2004-12-13	415	415	410	410	2,000	136.67
2004-12-08	420	420	420	420	1,000	140
2004-12-07	423	423	420	420	2,000	140
2004-12-06	421	421	421	421	1,000	140.33
2004-12-03	430	430	430	430	3,000	143.33
2004-11-30	435	435	435	435	1,000	145
2004-11-29	430	430	430	430	2,000	143.33
2004-11-26	432	432	431	431	2,000	143.67
2004-11-24	422	423	422	423	2,000	141
2004-11-22	425	425	425	425	2,000	141.67
2004-11-19	440	440	425	425	7,000	141.67
2004-11-18	440	440	430	440	8,000	146.67
2004-11-17	455	455	455	455	1,000	151.67
2004-11-16	476	476	476	476	3,000	158.67
2004-11-15	460	470	460	470	11,000	156.67
2004-11-12	451	451	450	450	2,000	150
2004-11-11	451	451	450	450	2,000	150
2004-11-10	451	451	451	451	7,000	150.33
2004-11-09	454	454	450	450	4,000	150
2004-11-08	453	453	453	453	1,000	151
2004-11-05	452	452	452	452	2,000	150.67
2004-11-04	451	451	451	451	6,000	150.33
2004-11-02	441	450	441	450	5,000	150
2004-11-01	435	440	435	440	8,000	146.67
2004-10-29	430	435	430	430	6,000	143.33
2004-10-28	426	430	426	430	8,000	143.33
2004-10-27	426	430	425	425	10,000	141.67
2004-10-26	425	425	425	425	4,000	141.67
2004-10-25	425	425	425	425	1,000	141.67
2004-10-22	424	425	424	425	3,000	141.67
2004-10-21	420	425	420	425	3,000	141.67
2004-10-20	425	425	420	420	6,000	140
2004-10-19	425	425	425	425	5,000	141.67
2004-10-18	416	425	416	425	8,000	141.67
2004-10-15	412	417	412	417	5,000	139
2004-10-14	416	416	412	412	9,000	137.33
2004-10-13	419	420	416	416	5,000	138.67
2004-10-12	420	420	420	420	6,000	140
2004-10-08	420	420	420	420	4,000	140
2004-10-07	420	420	420	420	1,000	140
2004-10-06	420	420	420	420	1,000	140
2004-10-05	421	425	421	425	2,000	141.67
2004-10-04	421	421	420	420	9,000	140
2004-10-01	420	420	420	420	1,000	140
2004-09-30	421	421	421	421	1,000	140.33
2004-09-29	418	420	418	420	5,000	140
2004-09-28	415	416	415	416	12,000	138.67
2004-09-27	412	415	410	412	29,000	137.33
2004-09-24	407	414	407	410	26,000	136.67
2004-09-22	398	400	395	400	18,000	133.33
2004-09-21	400	400	400	400	1,000	133.33
2004-09-17	402	402	402	402	2,000	134
2004-09-16	400	402	400	402	4,000	134
2004-09-15	400	400	400	400	1,000	133.33
2004-09-14	402	405	402	405	4,000	135
2004-09-13	400	400	400	400	3,000	133.33
2004-09-08	405	405	405	405	2,000	135
2004-09-07	410	410	410	410	1,000	136.67
2004-09-06	400	405	400	405	7,000	135
2004-09-02	405	405	405	405	1,000	135
2004-09-01	404	405	402	405	4,000	135
2004-08-31	400	400	400	400	2,000	133.33
2004-08-30	400	400	400	400	2,000	133.33
2004-08-27	395	395	395	395	1,000	131.67
2004-08-26	395	395	395	395	3,000	131.67
2004-08-25	395	395	395	395	1,000	131.67
2004-08-23	400	400	400	400	1,000	133.33
2004-08-20	390	400	390	400	2,000	133.33
2004-08-19	390	390	390	390	1,000	130
2004-08-16	380	390	380	390	2,000	130
2004-08-13	380	380	380	380	2,000	126.67
2004-08-12	380	380	380	380	3,000	126.67
2004-08-11	380	380	380	380	1,000	126.67
2004-08-10	376	376	376	376	1,000	125.33
2004-08-05	380	380	380	380	1,000	126.67
2004-08-04	390	390	390	390	1,000	130
2004-08-03	385	390	385	390	3,000	130
2004-08-02	380	380	380	380	1,000	126.67
2004-07-28	383	383	383	383	1,000	127.67
2004-07-27	383	383	375	380	7,000	126.67
2004-07-26	400	400	379	379	13,000	126.33
2004-07-23	403	403	400	400	5,000	133.33
2004-07-22	403	403	403	403	1,000	134.33
2004-07-21	401	401	400	400	8,000	133.33
2004-07-20	400	400	400	400	3,000	133.33
2004-07-16	408	413	408	413	4,000	137.67
2004-07-15	411	413	411	413	2,000	137.67
2004-07-13	411	415	410	415	3,000	138.33
2004-07-12	411	411	410	411	3,000	137
2004-07-09	425	425	410	410	6,000	136.67
2004-07-08	410	424	410	424	4,000	141.33
2004-07-07	410	410	410	410	1,000	136.67
2004-07-06	422	424	420	420	8,000	140
2004-07-05	424	424	420	420	6,000	140
2004-07-02	411	411	411	411	1,000	137
2004-06-30	400	420	400	420	3,000	140
2004-06-29	392	392	387	387	10,000	129
2004-06-28	399	399	392	392	3,000	130.67
2004-06-25	405	405	398	398	4,000	132.67
2004-06-24	416	416	405	405	6,000	135
2004-06-23	430	430	421	421	16,000	140.33
2004-06-22	423	435	423	435	2,000	145
2004-06-21	422	424	422	423	8,000	141
2004-06-18	440	444	420	420	17,000	140
2004-06-17	397	430	397	430	13,000	143.33
2004-06-16	385	390	385	390	4,000	130
2004-06-15	385	385	381	385	8,000	128.33
2004-06-14	375	379	375	379	6,000	126.33
2004-06-11	365	365	360	360	2,000	120
2004-06-10	358	359	357	357	9,000	119
2004-06-09	353	353	353	353	1,000	117.67
2004-06-08	356	356	356	356	1,000	118.67
2004-06-07	356	356	355	356	6,000	118.67
2004-06-04	355	355	355	355	7,000	118.33
2004-06-03	351	359	351	355	7,000	118.33
2004-06-02	350	350	350	350	1,000	116.67
2004-05-27	360	360	355	355	3,000	118.33
2004-05-26	365	365	365	365	1,000	121.67
2004-05-25	370	370	365	365	4,000	121.67
2004-05-24	370	380	365	365	11,000	121.67
2004-05-21	355	355	355	355	3,000	118.33
2004-05-20	315	315	315	315	1,000	105
2004-05-19	315	315	315	315	1,000	105
2004-05-18	310	310	310	310	1,000	103.33
2004-05-12	315	315	315	315	1,000	105
2004-05-11	314	314	314	314	3,000	104.67
2004-05-10	315	315	315	315	4,000	105
2004-05-07	315	316	315	315	13,000	105
2004-05-06	330	330	315	315	12,000	105
2004-04-30	345	345	345	345	2,000	115
2004-04-28	345	345	335	335	2,000	111.67
2004-04-22	350	350	350	350	2,000	116.67
2004-04-21	344	344	344	344	1,000	114.67
2004-04-16	322	322	322	322	5,000	107.33
2004-04-14	330	330	330	330	2,000	110
2004-04-12	380	380	380	380	1,000	126.67
2004-04-09	360	370	360	370	3,000	123.33
2004-04-08	350	360	350	360	8,000	120
2004-04-07	341	355	341	350	11,000	116.67
2004-04-06	350	350	340	340	9,000	113.33
2004-04-05	345	348	336	348	8,000	116
2004-04-02	330	340	330	330	7,000	110
2004-04-01	320	320	320	320	3,000	106.67
2004-03-30	320	320	304	304	5,000	101.33
2004-03-29	316	316	315	315	3,000	105
2004-03-26	320	320	315	315	2,000	105
2004-03-25	315	320	315	320	12,000	106.67
2004-03-24	312	312	310	310	4,000	103.33
2004-03-23	312	312	312	312	3,000	104
2004-03-22	292	292	292	292	1,000	97.33
2004-03-19	285	285	285	285	1,000	95
2004-03-18	300	315	300	315	12,000	105
2004-03-17	293	300	293	300	6,000	100
2004-03-16	285	286	285	286	8,000	95.33
2004-03-12	281	281	281	281	1,000	93.67
2004-03-11	278	278	278	278	1,000	92.67
2004-03-10	271	271	271	271	1,000	90.33
2004-03-09	269	269	269	269	1,000	89.67
2004-03-08	287	287	287	287	1,000	95.67
2004-03-04	280	280	275	275	2,000	91.67
2004-03-03	275	275	275	275	2,000	91.67
2004-03-01	270	270	270	270	1,000	90
2004-02-25	274	274	250	250	5,000	83.33
2004-02-24	274	274	274	274	1,000	91.33
2004-02-20	265	265	265	265	1,000	88.33
2004-02-19	262	262	262	262	1,000	87.33
2004-02-17	270	270	256	256	2,000	85.33
2004-02-16	265	265	265	265	2,000	88.33
2004-02-12	265	265	265	265	1,000	88.33
2004-02-04	260	260	260	260	1,000	86.67
2004-02-03	279	279	265	265	3,000	88.33
2004-01-27	278	278	278	278	1,000	92.67
2004-01-26	264	268	264	268	2,000	89.33
2004-01-23	255	255	255	255	1,000	85
2004-01-22	255	255	255	255	2,000	85
2004-01-21	255	255	255	255	3,000	85
2004-01-16	245	245	245	245	1,000	81.67
2004-01-15	250	250	250	250	1,000	83.33
2004-01-14	251	251	251	251	2,000	83.67
2004-01-13	253	253	250	250	3,000	83.33
2004-01-09	253	256	253	253	5,000	84.33
2004-01-08	253	253	253	253	1,000	84.33
2004-01-06	273	273	273	273	1,000	91

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

7743 (株)シード の時系列データ [2004年度]

7743 (株)シードの時系列データ [2004年度]