1. HOME >
  2. 株価時系列 >
  3. 7743 >
  4. 2012年

7743 (株)シード の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-288729208729148,900304.67
2012-12-2791091086588118,200293.67
2012-12-2692493590090910,400303
2012-12-2594094091192410,500308
2012-12-2194094791191122,600303.67
2012-12-2094096093894016,400313.33
2012-12-1998899095297019,800323.33
2012-12-1896099893299038,700330
2012-12-179901,00895196826,500322.67
2012-12-141,0451,0491,0061,01540,900338.33
2012-12-131,0401,0879801,07591,300358.33
2012-12-129901,1109851,045204,100348.33
2012-12-1191596989096781,800322.33
2012-12-1089092885290834,800302.67
2012-12-0784088684087916,700293
2012-12-0687087584084114,400280.33
2012-12-0585787284086011,700286.67
2012-12-048678808578727,500290.67
2012-12-0391591587187418,100291.33
2012-11-3091992187289022,700296.67
2012-11-2985693085693031,300310
2012-11-2882987582986518,900288.33
2012-11-2782583980383116,600277
2012-11-2687087880282739,300275.67
2012-11-2290093883084068,200280
2012-11-2188789787589714,900299
2012-11-2088388487088018,700293.33
2012-11-1990390386588319,400294.33
2012-11-1690093085691840,600306
2012-11-1594994988090033,300300
2012-11-1499899890093457,500311.33
2012-11-138811,030880989188,700329.67
2012-11-1275492073692062,800306.67
2012-11-0982282976577048,000256.67
2012-11-0889089781086584,200288.33
2012-11-07850955850950132,700316.67
2012-11-0673584073480587,300268.33
2012-11-0570073070073035,900243.33
2012-11-0263567662267531,000225
2012-11-0158363957763534,000211.67
2012-10-3157058855558216,800194
2012-10-3058758956557812,000192.67
2012-10-2959259255257725,800192.33
2012-10-2655856255256221,400187.33
2012-10-2554856754056423,800188
2012-10-2454754751053822,900179.33
2012-10-2353855052754524,000181.67
2012-10-2248953347752841,000176
2012-10-194884884754762,300158.67
2012-10-184754834734833,600161
2012-10-174804804744802,100160
2012-10-164684934684804,200160
2012-10-1547048045747312,500157.67
2012-10-124744834694757,500158.33
2012-10-1147649947447513,000158.33
2012-10-1048848847248112,500160.33
2012-10-0946649045748034,400160
2012-10-0551051845546633,100155.33
2012-10-0448152548151429,500171.33
2012-10-0348048947048915,700163
2012-10-0244748244247917,900159.67
2012-10-0142445042244715,000149
2012-09-284144494144308,200143.33
2012-09-274194224154152,500138.33
2012-09-264204334154193,000139.67
2012-09-254154264124152,400138.33
2012-09-244204254094156,400138.33
2012-09-214154224064222,200140.67
2012-09-204184184074073,300135.67
2012-09-1942243040141817,300139.33
2012-09-184234304154227,800140.67
2012-09-144434504204266,900142
2012-09-1341144240542817,100142.67
2012-09-123974083924034,900134.33
2012-09-114054104004002,500133.33
2012-09-104174174074125,900137.33
2012-09-0739240538540211,100134
2012-09-064104103963963,400132
2012-09-0541541539440023,800133.33
2012-09-044154344144157,600138.33
2012-09-0343343940443119,600143.67
2012-08-3143744540843218,600144
2012-08-30490498437437114,600145.67
2012-08-29399471390471243,000157
2012-08-2839540038139118,200130.33
2012-08-2740740736738223,600127.33
2012-08-24392409385405105,600135
2012-08-23463463406423196,600141
2012-08-223833833833831,900127.67
2012-08-213063073033032,900101
2012-08-203043103043092,600103
2012-08-173053103033042,500101.33
2012-08-163013063003033,700101
2012-08-153013052982984,20099.33
2012-08-1431133929930033,000100
2012-08-1329530728230611,500102
2012-08-102902952872904,20096.67
2012-08-092952962832863,70095.33
2012-08-0830432429230123,400100.33
2012-08-072662722662724,20090.67
2012-08-062652762652762,90092
2012-08-032642672552642,80088
2012-08-022582692582692,70089.67
2012-08-0126526525225812,20086
2012-07-312672682552655,60088.33
2012-07-3026727026726790089
2012-07-2727627627227280090.67
2012-07-262782782732731,30091
2012-07-252772772632745,50091.33
2012-07-2427627825327718,70092.33
2012-07-232832832742806,60093.33
2012-07-2027530927528314,40094.33
2012-07-192752752732744,30091.33
2012-07-182802802702799,80093
2012-07-1729029027027621,70092
2012-07-1328630027329141,10097
2012-07-12416416318326174,700108.67
2012-07-1126733626533693,400112
2012-07-102562562562561,00085.33
2012-07-092582582552582,30086
2012-07-0625925925925910086.33
2012-07-052572602572602,60086.67
2012-07-0425525725525750085.67
2012-07-032592592582581,90086
2012-07-022592592552552,10085
2012-06-2925426625425813,10086
2012-06-2825425425425430084.67
2012-06-272502542502541,60084.67
2012-06-262532542522531,50084.33
2012-06-252522522522521,40084
2012-06-212522522522522,00084
2012-06-202522522502501,30083.33
2012-06-1925425425425440084.67
2012-06-1825425425425420084.67
2012-06-1226626626626610088.67
2012-06-112672672672671,00089
2012-06-0825425425425460084.67
2012-06-0425225224624620082
2012-06-012522562522561,30085.33
2012-05-3025525525525510085
2012-05-292562562532551,30085
2012-05-2825225225225240084
2012-05-2525225225225250084
2012-05-2425425425225220084
2012-05-2225425425425410084.67
2012-05-212602602602604,00086.67
2012-05-1724925024925070083.33
2012-05-162482482452451,30081.67
2012-05-1525025424825460084.67
2012-05-1425525525025570085
2012-05-112552602502503,40083.33
2012-05-1025425425425410084.67
2012-05-092542552532552,30085
2012-05-0725625625425490084.67
2012-05-0225425425425410084.67
2012-05-012572572542543,00084.67
2012-04-2725725725425480084.67
2012-04-252632632572571,10085.67
2012-04-2326426425826340087.67
2012-04-2025825825825810086
2012-04-182562572562572,10085.67
2012-04-1725725725725710085.67
2012-04-1625725725725750085.67
2012-04-1325825825725730085.67
2012-04-122582582562561,40085.33
2012-04-1125825825825840086
2012-04-102582602582601,10086.67
2012-04-0925825825825810086
2012-04-0525725725725710085.67
2012-04-042622652592651,10088.33
2012-04-032622622622621,70087.33
2012-04-0226126126126110087
2012-03-302562562532531,30084.33
2012-03-2925825825725750085.67
2012-03-282582592582581,90086
2012-03-272632642602641,60088
2012-03-262592622592621,70087.33
2012-03-232582592512595,30086.33
2012-03-2224525624424818,50082.67
2012-03-212512512452482,80082.67
2012-03-192502512472474,30082.33
2012-03-1625725725725710085.67
2012-03-152572572572571,50085.67
2012-03-1425725725725720085.67
2012-03-1325425825425820086
2012-03-122502502502501,10083.33
2012-03-0924524524524540081.67
2012-03-082462462432431,00081
2012-03-072462482452481,20082.67
2012-03-0624624624624610082
2012-03-0524524524524540081.67
2012-03-012512512452451,70081.67
2012-02-292702702502541,50084.67
2012-02-2726826826726760089
2012-02-242582682562681,50089.33
2012-02-232552582542587,50086
2012-02-222502502502501,50083.33
2012-02-2125025025025080083.33
2012-02-2024324324324310081
2012-02-1724624624624610082
2012-02-1624624624624610082
2012-02-1524624724624720082.33
2012-02-142452472402473,70082.33
2012-02-132502562502553,20085
2012-02-102422512422502,00083.33
2012-02-092402402402401,20080
2012-02-0725025025025050083.33
2012-02-062462482462481,10082.67
2012-02-0224324324324310081
2012-01-3124524524524510081.67
2012-01-3024324424324420081.33
2012-01-2724224224224250080.67
2012-01-2524624624624650082
2012-01-2424624624624610082
2012-01-232432432432431,30081
2012-01-2025025024724720082.33
2012-01-0424425024425080083.33

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