7743 (株)シード の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-292502502502505,50083.33
2008-12-2625025025025010,10083.33
2008-12-2525025024025011,90083.33
2008-12-242502502452509,80083.33
2008-12-222502522502502,50083.33
2008-12-1926526525525610,30085.33
2008-12-1827027027027050090
2008-12-1528028528028530095
2008-12-1128028028028030093.33
2008-12-102852852802802,00093.33
2008-12-0129029029029010096.67
2008-11-26315315315315500105
2008-11-25315315315315100105
2008-11-21280315280315200105
2008-11-1427927927927910093
2008-11-1327727727727740092.33
2008-11-1227927927927910093
2008-11-11329329329329400109.67
2008-11-1031031026026020086.67
2008-11-072952952952951,30098.33
2008-11-063293292952952,00098.33
2008-11-052953022952983,10099.33
2008-11-0429029029029050096.67
2008-10-3127827827827820092.67
2008-10-3028528528528510095
2008-10-29300300300300100100
2008-10-282502502502501,40083.33
2008-10-27335335335335100111.67
2008-10-243303353303351,400111.67
2008-10-23315330315330200110
2008-10-203943953943952,100131.67
2008-10-173583983583975,400132.33
2008-10-16320320320320100106.67
2008-10-1529929929929920099.67
2008-10-1428929928929930099.67
2008-10-10359359359359300119.67
2008-10-09365365365365500121.67
2008-10-083203653203651,200121.67
2008-10-0728528528528550095
2008-10-0631531528528550095
2008-10-01365365365365200121.67
2008-09-29395395365365300121.67
2008-09-26395395395395100131.67
2008-09-25395395395395100131.67
2008-09-184004004004004,000133.33
2008-09-124004004004001,000133.33
2008-09-104104104104102,500136.67
2008-09-01410410410410100136.67
2008-08-29391391391391100130.33
2008-08-254004004004001,000133.33
2008-08-05399399395395200131.67
2008-08-04434434434434100144.67
2008-07-31397397397397100132.33
2008-07-25397397397397500132.33
2008-07-22397397397397900132.33
2008-07-184004004004001,100133.33
2008-07-173603653603651,100121.67
2008-07-16400400400400100133.33
2008-07-15400400400400100133.33
2008-07-14424424424424100141.33
2008-07-11424424424424100141.33
2008-07-10399399399399100133
2008-07-09397397397397100132.33
2008-07-08397397397397800132.33
2008-07-07375397375397200132.33
2008-07-03420420372372200124
2008-06-30365365363363200121
2008-06-26400400400400400133.33
2008-06-244004024004004,200133.33
2008-06-204024024024023,000134
2008-06-184014014014011,200133.67
2008-06-16416416416416400138.67
2008-06-11401401401401100133.67
2008-06-05430430430430500143.33
2008-06-04409410409410300136.67
2008-06-034034034034031,000134.33
2008-06-024004004004001,000133.33
2008-05-30383383383383200127.67
2008-05-28382382382382100127.33
2008-05-263904003904001,000133.33
2008-05-22400400400400100133.33
2008-05-21420420420420100140
2008-05-16400400400400100133.33
2008-05-14400400400400100133.33
2008-05-124004104004005,000133.33
2008-05-094294294004003,500133.33
2008-05-084004204004101,900136.67
2008-05-07345350345350300116.67
2008-05-023853853853851,200128.33
2008-04-30400400400400300133.33
2008-04-284004004004003,100133.33
2008-04-25400400400400300133.33
2008-04-23400400400400600133.33
2008-04-214004004004003,000133.33
2008-04-184004004004001,800133.33
2008-04-17400400400400200133.33
2008-04-164004044004048,400134.67
2008-04-154004004004006,400133.33
2008-04-144004004004005,000133.33
2008-04-1136840036840011,300133.33
2008-04-094004004004006,100133.33
2008-04-084004104004104,500136.67
2008-04-074004004004002,000133.33
2008-04-044154154004001,100133.33
2008-04-03400400400400300133.33
2008-04-024014014004001,000133.33
2008-03-28400400400400700133.33
2008-03-27399400399400600133.33
2008-03-26394399394399400133
2008-03-243993993993992,400133
2008-03-213983983903952,200131.67
2008-03-19398398398398300132.67
2008-03-183984003984002,200133.33
2008-03-173954003954004,600133.33
2008-03-143953953953952,000131.67
2008-03-113904003903954,100131.67
2008-03-103963983903985,800132.67
2008-03-073953983933982,700132.67
2008-03-06400400390400700133.33
2008-03-053903953903951,600131.67
2008-03-04388393388393300131
2008-03-033803803803801,800126.67
2008-02-283353493353492,800116.33
2008-02-26335335335335300111.67
2008-02-25332333331333600111
2008-02-203303313303313,800110.33
2008-02-19332332332332200110.67
2008-02-183153153123141,600104.67
2008-02-143203233093122,200104
2008-02-133103233073102,700103.33
2008-02-083253253253253,900108.33
2008-02-073203203203203,000106.67
2008-02-063103203033104,000103.33
2008-02-05320320320320100106.67
2008-02-04308310308310500103.33
2008-02-01308309308308600102.67
2008-01-31306308306308600102.67
2008-01-30300306300306800102
2008-01-292802992802998,30099.67
2008-01-282902932892891,60096.33
2008-01-2527528927528920096.33
2008-01-2428029027227260090.67
2008-01-232762802692805,10093.33
2008-01-2227527527527510091.67
2008-01-2127027527027280090.67
2008-01-182692752692752,50091.67
2008-01-1728028028028010093.33
2008-01-162802802772774,10092.33
2008-01-152852882852853,10095
2008-01-112822982822951,00098.33
2008-01-102832852812811,40093.67
2008-01-092802922802921,30097.33
2008-01-082952952862865,50095.33
2008-01-072892992892953,00098.33
2008-01-042792932722858,40095

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