7743 (株)シードの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	241	241	241	241	500	80.33
2011-12-28	234	234	233	233	1,000	77.67
2011-12-27	233	236	233	233	3,000	77.67
2011-12-22	250	250	241	241	1,600	80.33
2011-12-21	245	250	241	250	2,400	83.33
2011-12-20	241	241	241	241	100	80.33
2011-12-16	249	249	249	249	100	83
2011-12-12	257	257	257	257	100	85.67
2011-12-09	258	258	258	258	500	86
2011-12-08	244	250	244	250	600	83.33
2011-12-07	247	252	243	252	1,200	84
2011-12-06	236	246	236	246	8,600	82
2011-12-05	260	260	259	259	2,600	86.33
2011-12-02	259	259	259	259	100	86.33
2011-11-21	253	253	252	252	500	84
2011-11-14	265	270	252	270	1,800	90
2011-11-11	265	265	252	265	2,800	88.33
2011-11-10	260	265	260	265	1,500	88.33
2011-11-09	260	260	260	260	400	86.67
2011-11-02	255	255	255	255	100	85
2011-11-01	260	260	255	255	200	85
2011-10-28	276	276	276	276	1,000	92
2011-10-27	251	252	251	252	300	84
2011-10-26	255	255	255	255	500	85
2011-10-25	255	255	255	255	500	85
2011-10-24	250	255	250	255	700	85
2011-10-21	259	259	250	250	800	83.33
2011-10-20	254	258	250	258	500	86
2011-10-19	251	251	232	243	3,100	81
2011-10-18	250	250	248	250	400	83.33
2011-10-17	245	255	245	255	4,500	85
2011-10-11	277	277	277	277	100	92.33
2011-09-30	277	277	277	277	100	92.33
2011-09-22	270	270	270	270	500	90
2011-09-21	270	270	270	270	500	90
2011-09-16	270	270	262	262	900	87.33
2011-09-15	256	256	250	250	600	83.33
2011-09-14	256	256	253	253	200	84.33
2011-09-13	264	264	264	264	500	88
2011-09-12	276	276	272	272	700	90.67
2011-09-09	280	280	280	280	1,000	93.33
2011-08-29	290	290	290	290	100	96.67
2011-08-26	290	290	290	290	400	96.67
2011-08-19	290	290	290	290	100	96.67
2011-08-09	310	310	310	310	100	103.33
2011-07-29	310	310	310	310	100	103.33
2011-07-27	300	300	300	300	1,100	100
2011-07-26	300	300	300	300	200	100
2011-07-22	301	301	292	292	400	97.33
2011-07-21	310	315	310	315	1,400	105
2011-07-20	305	305	305	305	100	101.67
2011-07-15	310	310	310	310	100	103.33
2011-07-13	295	295	295	295	500	98.33
2011-07-12	290	298	290	298	200	99.33
2011-07-11	292	292	292	292	200	97.33
2011-07-07	290	290	290	290	1,300	96.67
2011-07-06	290	290	290	290	100	96.67
2011-07-05	282	282	282	282	100	94
2011-07-04	291	291	282	282	300	94
2011-07-01	275	275	275	275	100	91.67
2011-06-30	286	299	286	299	200	99.67
2011-06-28	285	285	285	285	400	95
2011-06-27	285	285	285	285	200	95
2011-06-24	275	285	275	285	2,000	95
2011-06-22	270	275	270	275	13,100	91.67
2011-06-21	270	270	270	270	100	90
2011-06-17	270	270	270	270	200	90
2011-06-14	275	275	275	275	500	91.67
2011-06-13	270	270	270	270	400	90
2011-06-10	274	274	261	261	500	87
2011-06-08	289	289	289	289	100	96.33
2011-06-07	274	290	274	290	2,100	96.67
2011-06-06	270	270	270	270	900	90
2011-06-01	267	267	267	267	100	89
2011-05-31	270	270	266	266	200	88.67
2011-05-27	279	279	261	270	1,400	90
2011-05-25	279	279	279	279	200	93
2011-05-24	300	300	274	274	600	91.33
2011-05-23	280	335	276	300	1,900	100
2011-05-20	267	267	267	267	100	89
2011-05-19	300	300	260	291	2,300	97
2011-05-18	259	312	259	300	5,400	100
2011-05-17	257	257	245	245	10,700	81.67
2011-05-16	260	260	260	260	100	86.67
2011-05-12	270	270	270	270	1,100	90
2011-05-11	269	269	269	269	100	89.67
2011-05-09	269	269	269	269	100	89.67
2011-05-06	265	270	265	270	1,500	90
2011-05-02	265	265	265	265	1,000	88.33
2011-04-27	270	270	250	265	2,100	88.33
2011-04-25	272	272	272	272	400	90.67
2011-04-19	272	272	272	272	300	90.67
2011-04-18	274	274	274	274	100	91.33
2011-04-15	282	282	282	282	400	94
2011-04-12	280	282	280	282	600	94
2011-04-11	278	278	278	278	100	92.67
2011-03-29	288	288	283	283	1,500	94.33
2011-03-24	280	288	280	288	400	96
2011-03-15	252	252	252	252	500	84
2011-03-14	285	285	260	260	700	86.67
2011-03-11	295	295	295	295	300	98.33
2011-03-10	295	295	295	295	300	98.33
2011-03-09	295	295	295	295	100	98.33
2011-03-08	296	296	290	295	8,200	98.33
2011-03-07	295	295	295	295	500	98.33
2011-03-04	292	292	292	292	200	97.33
2011-03-03	293	293	292	292	200	97.33
2011-02-25	305	305	305	305	400	101.67
2011-02-24	305	305	305	305	300	101.67
2011-02-21	300	305	300	305	700	101.67
2011-02-18	296	296	296	296	100	98.67
2011-02-17	300	320	300	320	900	106.67
2011-02-16	300	300	300	300	800	100
2011-02-15	300	300	300	300	100	100
2011-02-14	300	300	300	300	100	100
2011-02-10	292	292	292	292	300	97.33
2011-02-08	315	315	291	291	300	97
2011-02-07	315	315	315	315	100	105
2011-02-04	305	305	305	305	500	101.67
2011-02-02	310	310	310	310	100	103.33
2011-01-25	310	310	310	310	400	103.33
2011-01-20	310	310	310	310	100	103.33
2011-01-17	305	305	305	305	500	101.67
2011-01-14	302	302	302	302	1,000	100.67
2011-01-13	302	302	302	302	1,000	100.67
2011-01-12	294	294	294	294	1,000	98
2011-01-07	310	310	310	310	100	103.33
2011-01-06	310	310	310	310	200	103.33
2011-01-04	310	310	310	310	100	103.33

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 [2011年度]

7743 (株)シードの時系列データ [2011年度]