7743 (株)シードの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	308	308	308	308	2,100	102.67
2010-12-27	300	300	300	300	900	100
2010-12-24	310	310	310	310	500	103.33
2010-12-22	310	310	310	310	2,000	103.33
2010-12-21	310	310	310	310	100	103.33
2010-12-20	305	305	305	305	8,000	101.67
2010-12-17	300	320	300	320	200	106.67
2010-12-16	320	320	320	320	100	106.67
2010-12-15	320	320	320	320	100	106.67
2010-12-14	310	320	310	320	200	106.67
2010-12-13	320	320	320	320	5,000	106.67
2010-12-10	320	320	320	320	200	106.67
2010-12-09	320	320	320	320	100	106.67
2010-12-08	318	318	318	318	500	106
2010-12-07	302	302	302	302	100	100.67
2010-12-06	299	302	299	302	1,000	100.67
2010-12-03	296	299	296	299	2,300	99.67
2010-12-02	296	296	296	296	1,500	98.67
2010-12-01	288	288	280	288	900	96
2010-11-30	298	298	282	282	4,600	94
2010-11-29	299	299	299	299	200	99.67
2010-11-26	299	299	299	299	100	99.67
2010-11-25	298	298	298	298	400	99.33
2010-11-24	282	298	282	298	200	99.33
2010-11-22	292	298	292	298	300	99.33
2010-11-19	284	299	284	299	2,500	99.67
2010-11-18	300	300	300	300	3,000	100
2010-11-16	295	295	295	295	200	98.33
2010-11-15	291	291	291	291	100	97
2010-11-12	300	300	299	299	800	99.67
2010-11-11	295	295	295	295	100	98.33
2010-11-09	294	294	294	294	100	98
2010-11-04	298	298	298	298	1,800	99.33
2010-10-27	280	288	280	288	1,100	96
2010-10-26	288	288	288	288	300	96
2010-10-25	288	288	288	288	300	96
2010-10-22	280	280	280	280	500	93.33
2010-10-21	288	288	288	288	1,100	96
2010-10-18	320	320	320	320	200	106.67
2010-10-12	399	399	399	399	100	133
2010-10-01	330	330	330	330	1,100	110
2010-09-29	288	288	288	288	1,000	96
2010-09-28	304	304	304	304	100	101.33
2010-09-24	304	304	304	304	500	101.33
2010-09-17	304	304	304	304	100	101.33
2010-09-13	280	288	280	288	200	96
2010-09-07	258	258	258	258	1,100	86
2010-09-02	274	274	274	274	100	91.33
2010-09-01	298	298	298	298	100	99.33
2010-08-30	290	290	290	290	1,000	96.67
2010-08-12	291	291	275	275	200	91.67
2010-07-28	300	300	299	299	900	99.67
2010-07-26	300	300	300	300	200	100
2010-07-23	300	300	300	300	300	100
2010-07-22	292	300	292	300	200	100
2010-07-21	295	295	292	292	300	97.33
2010-07-14	288	320	288	320	300	106.67
2010-07-13	320	320	320	320	100	106.67
2010-07-09	320	320	320	320	1,200	106.67
2010-06-29	320	320	320	320	500	106.67
2010-06-25	320	320	320	320	300	106.67
2010-06-16	320	320	320	320	100	106.67
2010-06-03	322	322	322	322	200	107.33
2010-05-25	323	323	323	323	400	107.67
2010-05-19	323	323	323	323	100	107.67
2010-05-17	324	324	324	324	100	108
2010-04-30	350	350	310	325	1,700	108.33
2010-04-26	329	330	329	330	1,100	110
2010-04-23	320	320	320	320	500	106.67
2010-04-16	320	320	320	320	100	106.67
2010-04-15	332	332	320	320	1,500	106.67
2010-04-12	320	320	300	300	300	100
2010-04-08	320	320	320	320	100	106.67
2010-03-31	340	340	320	330	400	110
2010-03-30	340	370	340	340	2,300	113.33
2010-03-29	323	323	320	320	500	106.67
2010-03-26	308	308	308	308	300	102.67
2010-03-25	275	290	275	275	1,600	91.67
2010-03-24	275	275	275	275	200	91.67
2010-03-23	270	270	270	270	400	90
2010-03-19	270	270	260	260	2,200	86.67
2010-03-05	260	260	260	260	1,500	86.67
2010-03-04	268	268	255	255	1,300	85
2010-02-25	275	275	275	275	300	91.67
2010-02-24	264	275	260	275	1,000	91.67
2010-02-12	272	272	272	272	1,000	90.67
2010-02-08	288	288	288	288	1,400	96
2010-01-27	298	298	298	298	100	99.33
2010-01-25	282	282	282	282	700	94
2010-01-21	282	282	282	282	100	94
2010-01-20	280	280	280	280	300	93.33
2010-01-19	281	281	281	281	100	93.67
2010-01-15	273	297	273	297	700	99

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 [2010年度]

7743 (株)シードの時系列データ [2010年度]