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
2007-12-2826528026527017,90090
2007-12-2729431527631518,400105
2007-12-2627728527427412,40091.33
2007-12-2531131327528222,10094
2007-12-2134234230030510,600101.67
2007-12-203503503453454,900115
2007-12-193703703533554,200118.33
2007-12-183713713703702,300123.33
2007-12-173713713713712,200123.67
2007-12-143833833703702,000123.33
2007-12-133843843833833,100127.67
2007-12-11400400399400700133.33
2007-12-104054054004054,500135
2007-12-074024024024021,000134
2007-12-064194194194191,200139.67
2007-12-053744253744194,700139.67
2007-12-044304304294291,000143
2007-12-03430430429429900143
2007-11-30429429429429500143
2007-11-294404403754298,600143
2007-11-28441441441441100147
2007-11-264604604604605,000153.33
2007-11-224604604544543,700151.33
2007-11-214554554554551,800151.67
2007-11-204504504504503,400150
2007-11-194434454434431,800147.67
2007-11-16480488480488500162.67
2007-11-15480480480480100160
2007-11-14480480480480400160
2007-11-12503503503503200167.67
2007-11-01501501501501100167
2007-10-31501501501501200167
2007-10-305135135135132,000171
2007-10-295135135125121,700170.67
2007-10-23513513513513100171
2007-10-15545545545545200181.67
2007-10-045105405105251,200175
2007-10-03505505505505100168.33
2007-10-02510510505505200168.33
2007-10-01505505505505100168.33
2007-09-27505505505505200168.33
2007-09-265105105005051,400168.33
2007-09-25500510500510600170
2007-09-21500500500500100166.67
2007-09-205365364654653,300155
2007-09-14535535535535200178.33
2007-09-13540540540540500180
2007-09-11535535535535400178.33
2007-09-10532532532532100177.33
2007-09-07589589589589100196.33
2007-09-06576589576589200196.33
2007-09-055755755755751,700191.67
2007-09-04569569569569100189.67
2007-08-315515745405698,200189.67
2007-08-305505505505503,400183.33
2007-08-295505505405407,700180
2007-08-28550580545545600181.67
2007-08-27545545545545100181.67
2007-08-24540560540541500180.33
2007-08-235245265205261,200175.33
2007-08-22525525525525200175
2007-08-21521521521521100173.67
2007-08-20535570535570300190
2007-08-175405405255252,000175
2007-08-165615615205203,700173.33
2007-08-155995995995993,000199.67
2007-08-145616005616004,400200
2007-08-09586586586586100195.33
2007-08-07600600600600100200
2007-08-06598598598598300199.33
2007-08-02598598598598200199.33
2007-07-315995995995991,100199.67
2007-07-275805805805801,300193.33
2007-07-255755755705751,200191.67
2007-07-24565565565565100188.33
2007-07-23595595595595100198.33
2007-07-20560565560565200188.33
2007-07-18553560553560700186.67
2007-07-175705705525522,500184
2007-07-13580580580580100193.33
2007-07-12610610600600400200
2007-07-116106106106103,000203.33
2007-07-105955955955951,600198.33
2007-07-095855905855901,300196.67
2007-07-065755805755801,800193.33
2007-07-055705705705702,700190
2007-07-04566566565565500188.33
2007-07-03561561560560800186.67
2007-07-025595595525521,700184
2007-06-28570570570570100190
2007-06-275705705605601,100186.67
2007-06-26600600570570700190
2007-06-255705805705801,400193.33
2007-06-22580580580580100193.33
2007-06-21600600590590300196.67
2007-06-205806005706001,000200
2007-06-185605905605621,200187.33
2007-06-15560560560560700186.67
2007-06-14583585583585400195
2007-06-125825825825822,100194
2007-06-11593593581581500193.67
2007-06-086196195905902,200196.67
2007-06-076106205725908,300196.67
2007-06-065745745655651,200188.33
2007-06-05571571571571100190.33
2007-06-04600600570570400190
2007-05-31600600600600100200
2007-05-28600600600600200200
2007-05-25582600582600400200
2007-05-24581581581581100193.67
2007-05-236156156106101,000203.33
2007-05-22615615615615100205
2007-05-21568568568568400189.33
2007-05-15628628628628100209.33
2007-05-11627627627627100209
2007-05-10627627627627600209
2007-05-09647647647647200215.67
2007-05-08648648648648100216
2007-05-07620620620620100206.67
2007-05-026206206206201,600206.67
2007-05-01601601601601100200.33
2007-04-27624624602602400200.67
2007-04-26624624624624600208
2007-04-25590590590590100196.67
2007-04-24590590590590200196.67
2007-04-23600600600600800200
2007-04-206006006006003,100200
2007-04-186216216006001,200200
2007-04-176216316116311,200210.33
2007-04-166906906606601,500220
2007-04-11681681681681100227
2007-04-10681681681681100227
2007-04-09701701680680300226.67
2007-04-03701701701701200233.67
2007-03-30700701700701200233.67
2007-03-29680681680681300227
2007-03-28710710710710100236.67
2007-03-26717717717717100239
2007-03-23716716716716200238.67
2007-03-22718718718718100239.33
2007-03-20693718693718300239.33
2007-03-16705705705705100235
2007-03-15710710691691700230.33
2007-03-14698698698698300232.67
2007-03-097207207127122,100237.33
2007-03-087347347117111,100237
2007-03-057117117117112,300237
2007-03-027107127107101,500236.67
2007-02-28685700682700700233.33
2007-02-27712725712725900241.67
2007-02-267037257037251,100241.67
2007-02-237267266986981,100232.67
2007-02-227157156967012,800233.67
2007-02-21715715715715200238.33
2007-02-207057127027124,000237.33
2007-02-197107107027021,600234
2007-02-167127127127125,000237.33
2007-02-157257257127121,500237.33
2007-02-14735735735735300245
2007-02-137357407357351,100245
2007-02-09750750750750100250
2007-02-08754754750750200250
2007-02-07759759759759100253
2007-02-067387807387801,000260
2007-02-027257297147291,700243
2007-02-01724725724725300241.67
2007-01-317167167157154,400238.33
2007-01-30714714713714300238
2007-01-297207407127123,500237.33
2007-01-267157167157161,800238.67
2007-01-25717717715715400238.33
2007-01-247127127127121,000237.33
2007-01-237127137127131,000237.67
2007-01-2272172170871820,500239.33
2007-01-1971271771071223,000237.33
2007-01-187217227157192,800239.67
2007-01-177217257217251,200241.67
2007-01-16723723721721200240.33
2007-01-157207247207231,500241
2007-01-127207207207201,100240
2007-01-117237237127192,100239.67
2007-01-10721721720720400240
2007-01-09720730720729400243
2007-01-057307457207204,200240
2007-01-047547907547802,400260

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