7743 (株)シードの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	265	280	265	270	17,900	90
2007-12-27	294	315	276	315	18,400	105
2007-12-26	277	285	274	274	12,400	91.33
2007-12-25	311	313	275	282	22,100	94
2007-12-21	342	342	300	305	10,600	101.67
2007-12-20	350	350	345	345	4,900	115
2007-12-19	370	370	353	355	4,200	118.33
2007-12-18	371	371	370	370	2,300	123.33
2007-12-17	371	371	371	371	2,200	123.67
2007-12-14	383	383	370	370	2,000	123.33
2007-12-13	384	384	383	383	3,100	127.67
2007-12-11	400	400	399	400	700	133.33
2007-12-10	405	405	400	405	4,500	135
2007-12-07	402	402	402	402	1,000	134
2007-12-06	419	419	419	419	1,200	139.67
2007-12-05	374	425	374	419	4,700	139.67
2007-12-04	430	430	429	429	1,000	143
2007-12-03	430	430	429	429	900	143
2007-11-30	429	429	429	429	500	143
2007-11-29	440	440	375	429	8,600	143
2007-11-28	441	441	441	441	100	147
2007-11-26	460	460	460	460	5,000	153.33
2007-11-22	460	460	454	454	3,700	151.33
2007-11-21	455	455	455	455	1,800	151.67
2007-11-20	450	450	450	450	3,400	150
2007-11-19	443	445	443	443	1,800	147.67
2007-11-16	480	488	480	488	500	162.67
2007-11-15	480	480	480	480	100	160
2007-11-14	480	480	480	480	400	160
2007-11-12	503	503	503	503	200	167.67
2007-11-01	501	501	501	501	100	167
2007-10-31	501	501	501	501	200	167
2007-10-30	513	513	513	513	2,000	171
2007-10-29	513	513	512	512	1,700	170.67
2007-10-23	513	513	513	513	100	171
2007-10-15	545	545	545	545	200	181.67
2007-10-04	510	540	510	525	1,200	175
2007-10-03	505	505	505	505	100	168.33
2007-10-02	510	510	505	505	200	168.33
2007-10-01	505	505	505	505	100	168.33
2007-09-27	505	505	505	505	200	168.33
2007-09-26	510	510	500	505	1,400	168.33
2007-09-25	500	510	500	510	600	170
2007-09-21	500	500	500	500	100	166.67
2007-09-20	536	536	465	465	3,300	155
2007-09-14	535	535	535	535	200	178.33
2007-09-13	540	540	540	540	500	180
2007-09-11	535	535	535	535	400	178.33
2007-09-10	532	532	532	532	100	177.33
2007-09-07	589	589	589	589	100	196.33
2007-09-06	576	589	576	589	200	196.33
2007-09-05	575	575	575	575	1,700	191.67
2007-09-04	569	569	569	569	100	189.67
2007-08-31	551	574	540	569	8,200	189.67
2007-08-30	550	550	550	550	3,400	183.33
2007-08-29	550	550	540	540	7,700	180
2007-08-28	550	580	545	545	600	181.67
2007-08-27	545	545	545	545	100	181.67
2007-08-24	540	560	540	541	500	180.33
2007-08-23	524	526	520	526	1,200	175.33
2007-08-22	525	525	525	525	200	175
2007-08-21	521	521	521	521	100	173.67
2007-08-20	535	570	535	570	300	190
2007-08-17	540	540	525	525	2,000	175
2007-08-16	561	561	520	520	3,700	173.33
2007-08-15	599	599	599	599	3,000	199.67
2007-08-14	561	600	561	600	4,400	200
2007-08-09	586	586	586	586	100	195.33
2007-08-07	600	600	600	600	100	200
2007-08-06	598	598	598	598	300	199.33
2007-08-02	598	598	598	598	200	199.33
2007-07-31	599	599	599	599	1,100	199.67
2007-07-27	580	580	580	580	1,300	193.33
2007-07-25	575	575	570	575	1,200	191.67
2007-07-24	565	565	565	565	100	188.33
2007-07-23	595	595	595	595	100	198.33
2007-07-20	560	565	560	565	200	188.33
2007-07-18	553	560	553	560	700	186.67
2007-07-17	570	570	552	552	2,500	184
2007-07-13	580	580	580	580	100	193.33
2007-07-12	610	610	600	600	400	200
2007-07-11	610	610	610	610	3,000	203.33
2007-07-10	595	595	595	595	1,600	198.33
2007-07-09	585	590	585	590	1,300	196.67
2007-07-06	575	580	575	580	1,800	193.33
2007-07-05	570	570	570	570	2,700	190
2007-07-04	566	566	565	565	500	188.33
2007-07-03	561	561	560	560	800	186.67
2007-07-02	559	559	552	552	1,700	184
2007-06-28	570	570	570	570	100	190
2007-06-27	570	570	560	560	1,100	186.67
2007-06-26	600	600	570	570	700	190
2007-06-25	570	580	570	580	1,400	193.33
2007-06-22	580	580	580	580	100	193.33
2007-06-21	600	600	590	590	300	196.67
2007-06-20	580	600	570	600	1,000	200
2007-06-18	560	590	560	562	1,200	187.33
2007-06-15	560	560	560	560	700	186.67
2007-06-14	583	585	583	585	400	195
2007-06-12	582	582	582	582	2,100	194
2007-06-11	593	593	581	581	500	193.67
2007-06-08	619	619	590	590	2,200	196.67
2007-06-07	610	620	572	590	8,300	196.67
2007-06-06	574	574	565	565	1,200	188.33
2007-06-05	571	571	571	571	100	190.33
2007-06-04	600	600	570	570	400	190
2007-05-31	600	600	600	600	100	200
2007-05-28	600	600	600	600	200	200
2007-05-25	582	600	582	600	400	200
2007-05-24	581	581	581	581	100	193.67
2007-05-23	615	615	610	610	1,000	203.33
2007-05-22	615	615	615	615	100	205
2007-05-21	568	568	568	568	400	189.33
2007-05-15	628	628	628	628	100	209.33
2007-05-11	627	627	627	627	100	209
2007-05-10	627	627	627	627	600	209
2007-05-09	647	647	647	647	200	215.67
2007-05-08	648	648	648	648	100	216
2007-05-07	620	620	620	620	100	206.67
2007-05-02	620	620	620	620	1,600	206.67
2007-05-01	601	601	601	601	100	200.33
2007-04-27	624	624	602	602	400	200.67
2007-04-26	624	624	624	624	600	208
2007-04-25	590	590	590	590	100	196.67
2007-04-24	590	590	590	590	200	196.67
2007-04-23	600	600	600	600	800	200
2007-04-20	600	600	600	600	3,100	200
2007-04-18	621	621	600	600	1,200	200
2007-04-17	621	631	611	631	1,200	210.33
2007-04-16	690	690	660	660	1,500	220
2007-04-11	681	681	681	681	100	227
2007-04-10	681	681	681	681	100	227
2007-04-09	701	701	680	680	300	226.67
2007-04-03	701	701	701	701	200	233.67
2007-03-30	700	701	700	701	200	233.67
2007-03-29	680	681	680	681	300	227
2007-03-28	710	710	710	710	100	236.67
2007-03-26	717	717	717	717	100	239
2007-03-23	716	716	716	716	200	238.67
2007-03-22	718	718	718	718	100	239.33
2007-03-20	693	718	693	718	300	239.33
2007-03-16	705	705	705	705	100	235
2007-03-15	710	710	691	691	700	230.33
2007-03-14	698	698	698	698	300	232.67
2007-03-09	720	720	712	712	2,100	237.33
2007-03-08	734	734	711	711	1,100	237
2007-03-05	711	711	711	711	2,300	237
2007-03-02	710	712	710	710	1,500	236.67
2007-02-28	685	700	682	700	700	233.33
2007-02-27	712	725	712	725	900	241.67
2007-02-26	703	725	703	725	1,100	241.67
2007-02-23	726	726	698	698	1,100	232.67
2007-02-22	715	715	696	701	2,800	233.67
2007-02-21	715	715	715	715	200	238.33
2007-02-20	705	712	702	712	4,000	237.33
2007-02-19	710	710	702	702	1,600	234
2007-02-16	712	712	712	712	5,000	237.33
2007-02-15	725	725	712	712	1,500	237.33
2007-02-14	735	735	735	735	300	245
2007-02-13	735	740	735	735	1,100	245
2007-02-09	750	750	750	750	100	250
2007-02-08	754	754	750	750	200	250
2007-02-07	759	759	759	759	100	253
2007-02-06	738	780	738	780	1,000	260
2007-02-02	725	729	714	729	1,700	243
2007-02-01	724	725	724	725	300	241.67
2007-01-31	716	716	715	715	4,400	238.33
2007-01-30	714	714	713	714	300	238
2007-01-29	720	740	712	712	3,500	237.33
2007-01-26	715	716	715	716	1,800	238.67
2007-01-25	717	717	715	715	400	238.33
2007-01-24	712	712	712	712	1,000	237.33
2007-01-23	712	713	712	713	1,000	237.67
2007-01-22	721	721	708	718	20,500	239.33
2007-01-19	712	717	710	712	23,000	237.33
2007-01-18	721	722	715	719	2,800	239.67
2007-01-17	721	725	721	725	1,200	241.67
2007-01-16	723	723	721	721	200	240.33
2007-01-15	720	724	720	723	1,500	241
2007-01-12	720	720	720	720	1,100	240
2007-01-11	723	723	712	719	2,100	239.67
2007-01-10	721	721	720	720	400	240
2007-01-09	720	730	720	729	400	243
2007-01-05	730	745	720	720	4,200	240
2007-01-04	754	790	754	780	2,400	260

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7743 (株)シード の時系列データ [2007年度]

7743 (株)シードの時系列データ [2007年度]