7743 (株)シードの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,879	1,879	1,803	1,860	10,600	620
2013-12-27	1,880	1,880	1,840	1,850	3,500	616.67
2013-12-26	1,859	1,878	1,792	1,874	5,300	624.67
2013-12-25	1,879	1,879	1,799	1,805	12,400	601.67
2013-12-24	1,810	1,897	1,810	1,888	19,500	629.33
2013-12-20	1,778	1,847	1,746	1,786	9,100	595.33
2013-12-19	1,772	1,840	1,700	1,818	15,000	606
2013-12-18	1,847	1,882	1,732	1,732	18,200	577.33
2013-12-17	1,876	1,895	1,847	1,870	17,500	623.33
2013-12-16	1,790	1,899	1,788	1,895	16,100	631.67
2013-12-13	1,818	1,939	1,818	1,830	18,100	610
2013-12-12	1,753	1,820	1,633	1,790	28,600	596.67
2013-12-11	1,730	1,768	1,696	1,713	20,900	571
2013-12-10	1,609	1,730	1,609	1,730	36,200	576.67
2013-12-09	1,602	1,660	1,560	1,621	16,300	540.33
2013-12-06	1,634	1,634	1,600	1,627	3,400	542.33
2013-12-05	1,525	1,634	1,525	1,634	20,900	544.67
2013-12-04	1,550	1,566	1,515	1,530	9,400	510
2013-12-03	1,569	1,690	1,569	1,612	35,200	537.33
2013-12-02	1,558	1,560	1,526	1,560	15,100	520
2013-11-29	1,522	1,550	1,489	1,518	20,400	506
2013-11-28	1,525	1,525	1,488	1,504	3,000	501.33
2013-11-27	1,510	1,525	1,497	1,500	6,600	500
2013-11-26	1,525	1,550	1,524	1,544	11,100	514.67
2013-11-25	1,540	1,540	1,500	1,520	5,400	506.67
2013-11-22	1,520	1,540	1,500	1,500	6,300	500
2013-11-21	1,493	1,518	1,463	1,518	19,000	506
2013-11-20	1,428	1,489	1,405	1,463	11,700	487.67
2013-11-19	1,460	1,473	1,415	1,425	8,600	475
2013-11-18	1,520	1,520	1,450	1,460	4,000	486.67
2013-11-15	1,497	1,499	1,450	1,480	7,000	493.33
2013-11-14	1,580	1,580	1,500	1,504	7,900	501.33
2013-11-13	1,480	1,593	1,473	1,570	6,800	523.33
2013-11-12	1,412	1,600	1,380	1,516	10,500	505.33
2013-11-11	1,525	1,525	1,448	1,448	3,600	482.67
2013-11-08	1,555	1,555	1,525	1,525	1,100	508.33
2013-11-07	1,580	1,595	1,547	1,585	5,700	528.33
2013-11-06	1,600	1,610	1,550	1,580	6,000	526.67
2013-11-05	1,533	1,598	1,527	1,598	6,400	532.67
2013-11-01	1,477	1,548	1,461	1,548	8,200	516
2013-10-31	1,451	1,485	1,451	1,468	4,100	489.33
2013-10-30	1,490	1,500	1,453	1,468	12,000	489.33
2013-10-29	1,523	1,523	1,464	1,490	16,300	496.67
2013-10-28	1,523	1,598	1,523	1,542	5,800	514
2013-10-25	1,628	1,630	1,540	1,569	7,300	523
2013-10-24	1,671	1,690	1,541	1,625	26,300	541.67
2013-10-23	1,500	1,694	1,500	1,690	58,200	563.33
2013-10-22	1,510	1,540	1,463	1,500	18,300	500
2013-10-21	1,420	1,579	1,420	1,516	38,500	505.33
2013-10-18	1,345	1,615	1,332	1,402	90,300	467.33
2013-10-17	1,300	1,334	1,295	1,315	26,100	438.33
2013-10-16	1,299	1,299	1,265	1,299	6,800	433
2013-10-15	1,280	1,300	1,271	1,299	15,500	433
2013-10-11	1,299	1,299	1,270	1,296	8,000	432
2013-10-10	1,286	1,297	1,261	1,288	4,600	429.33
2013-10-09	1,250	1,300	1,240	1,286	37,500	428.67
2013-10-08	1,173	1,250	1,172	1,246	19,400	415.33
2013-10-07	1,247	1,250	1,225	1,249	17,900	416.33
2013-10-04	1,222	1,240	1,182	1,240	23,600	413.33
2013-10-03	1,190	1,225	1,171	1,223	31,600	407.67
2013-10-02	1,199	1,199	1,155	1,194	6,300	398
2013-10-01	1,190	1,199	1,188	1,198	11,800	399.33
2013-09-30	1,123	1,195	1,123	1,190	6,800	396.67
2013-09-27	1,164	1,164	1,122	1,150	4,500	383.33
2013-09-26	1,180	1,180	1,173	1,173	400	391
2013-09-25	1,150	1,197	1,100	1,150	17,000	383.33
2013-09-24	1,194	1,225	1,167	1,167	9,700	389
2013-09-20	1,180	1,203	1,166	1,203	16,100	401
2013-09-19	1,175	1,200	1,165	1,165	5,500	388.33
2013-09-18	1,189	1,219	1,152	1,184	11,500	394.67
2013-09-17	1,220	1,225	1,171	1,219	13,300	406.33
2013-09-13	1,205	1,226	1,199	1,213	25,800	404.33
2013-09-12	1,201	1,230	1,151	1,201	28,900	400.33
2013-09-11	1,212	1,224	1,192	1,202	65,100	400.67
2013-09-10	1,100	1,124	1,040	1,124	19,300	374.67
2013-09-09	1,060	1,100	1,059	1,093	26,400	364.33
2013-09-06	1,039	1,069	1,030	1,068	27,000	356
2013-09-05	1,022	1,050	1,020	1,040	19,800	346.67
2013-09-04	1,023	1,039	1,022	1,038	25,000	346
2013-09-03	1,019	1,023	1,000	1,023	9,700	341
2013-09-02	1,019	1,020	1,000	1,019	11,100	339.67
2013-08-30	1,009	1,021	1,002	1,013	11,200	337.67
2013-08-29	1,000	1,018	970	1,008	5,400	336
2013-08-28	1,000	1,019	999	1,001	14,100	333.67
2013-08-27	1,019	1,019	992	1,013	9,100	337.67
2013-08-26	1,009	1,014	1,000	1,010	7,800	336.67
2013-08-23	1,000	1,000	984	997	6,700	332.33
2013-08-22	960	970	953	968	2,000	322.67
2013-08-21	955	973	950	960	3,900	320
2013-08-20	998	998	961	961	600	320.33
2013-08-19	1,003	1,009	968	970	7,700	323.33
2013-08-16	980	990	967	973	9,000	324.33
2013-08-15	1,000	1,020	979	980	8,700	326.67
2013-08-14	1,005	1,020	1,000	1,020	6,300	340
2013-08-13	990	1,020	970	1,015	18,900	338.33
2013-08-12	984	984	960	965	1,500	321.67
2013-08-09	980	986	971	984	8,000	328
2013-08-08	970	985	970	982	5,300	327.33
2013-08-07	966	972	959	972	3,400	324
2013-08-06	952	970	952	966	2,300	322
2013-08-05	999	999	960	974	4,000	324.67
2013-08-02	980	1,000	942	984	15,600	328
2013-08-01	990	998	980	988	6,100	329.33
2013-07-31	960	1,025	960	994	15,300	331.33
2013-07-30	905	960	905	960	8,100	320
2013-07-29	960	960	916	920	11,600	306.67
2013-07-26	1,030	1,030	923	985	17,100	328.33
2013-07-25	1,050	1,060	990	1,011	26,800	337
2013-07-24	999	1,039	999	1,026	43,300	342
2013-07-23	937	988	936	988	39,800	329.33
2013-07-22	900	937	900	937	20,000	312.33
2013-07-19	880	894	872	888	25,800	296
2013-07-18	881	881	860	866	5,500	288.67
2013-07-17	850	854	846	851	2,600	283.67
2013-07-16	851	859	845	845	8,500	281.67
2013-07-12	861	870	851	851	5,200	283.67
2013-07-11	876	879	858	860	4,400	286.67
2013-07-10	888	895	860	874	7,300	291.33
2013-07-09	895	897	880	888	5,400	296
2013-07-08	880	900	868	868	25,300	289.33
2013-07-05	823	838	823	838	1,800	279.33
2013-07-04	837	837	820	828	2,600	276
2013-07-03	837	840	829	830	11,300	276.67
2013-07-02	820	848	819	820	10,700	273.33
2013-07-01	814	828	770	828	12,500	276
2013-06-28	705	734	705	724	16,100	241.33
2013-06-27	760	760	688	713	31,600	237.67
2013-06-26	813	813	757	760	15,100	253.33
2013-06-25	829	829	810	813	8,800	271
2013-06-24	840	840	814	814	2,200	271.33
2013-06-21	860	860	760	810	34,900	270
2013-06-20	860	862	858	860	5,300	286.67
2013-06-19	873	880	851	855	12,100	285
2013-06-18	875	875	870	873	6,800	291
2013-06-17	880	889	868	880	9,400	293.33
2013-06-14	881	910	875	910	16,500	303.33
2013-06-13	888	917	855	875	6,500	291.67
2013-06-12	875	890	858	858	4,200	286
2013-06-11	905	909	854	875	7,400	291.67
2013-06-10	824	880	824	870	6,700	290
2013-06-07	864	864	805	815	25,500	271.67
2013-06-06	902	916	896	898	11,800	299.33
2013-06-05	920	928	903	903	6,100	301
2013-06-04	918	940	905	920	7,200	306.67
2013-06-03	919	924	915	918	6,700	306
2013-05-31	920	928	918	919	13,100	306.33
2013-05-30	930	950	911	911	20,700	303.67
2013-05-29	914	980	914	955	26,900	318.33
2013-05-28	900	930	900	907	31,500	302.33
2013-05-27	920	940	905	930	13,400	310
2013-05-24	970	1,008	939	950	29,100	316.67
2013-05-23	1,036	1,049	903	970	44,500	323.33
2013-05-22	1,040	1,059	1,033	1,054	11,400	351.33
2013-05-21	1,080	1,080	1,050	1,052	9,900	350.67
2013-05-20	1,080	1,085	1,045	1,071	18,400	357
2013-05-17	1,050	1,075	1,040	1,075	13,300	358.33
2013-05-16	1,120	1,150	976	1,075	67,200	358.33
2013-05-15	1,215	1,215	1,183	1,195	23,800	398.33
2013-05-14	1,218	1,218	1,180	1,210	26,600	403.33
2013-05-13	1,210	1,225	1,210	1,214	29,400	404.67
2013-05-10	1,181	1,234	1,181	1,201	45,600	400.33
2013-05-09	1,199	1,220	1,151	1,220	65,800	406.67
2013-05-08	1,142	1,142	1,124	1,139	18,000	379.67
2013-05-07	1,144	1,144	1,130	1,136	12,000	378.67
2013-05-02	1,094	1,100	1,070	1,100	7,100	366.67
2013-05-01	1,149	1,149	1,051	1,096	34,700	365.33
2013-04-30	1,146	1,146	1,100	1,128	10,100	376
2013-04-26	1,122	1,129	1,109	1,128	13,000	376
2013-04-25	1,175	1,175	1,105	1,119	14,600	373
2013-04-24	1,191	1,210	1,135	1,135	44,400	378.33
2013-04-23	1,205	1,225	1,181	1,197	49,600	399
2013-04-22	1,199	1,220	1,152	1,206	93,100	402
2013-04-19	1,088	1,162	1,088	1,162	82,100	387.33
2013-04-18	1,045	1,087	1,025	1,086	33,000	362
2013-04-17	1,000	1,050	990	1,050	19,500	350
2013-04-16	986	1,020	981	1,000	29,300	333.33
2013-04-15	963	986	963	980	8,100	326.67
2013-04-12	968	986	963	970	11,300	323.33
2013-04-11	960	979	960	975	9,900	325
2013-04-10	987	987	955	957	31,200	319
2013-04-09	980	988	966	972	20,100	324
2013-04-08	948	990	945	966	17,000	322
2013-04-05	985	985	929	955	14,400	318.33
2013-04-04	916	940	916	928	8,000	309.33
2013-04-03	907	968	907	926	15,100	308.67
2013-04-02	857	936	835	936	39,200	312
2013-04-01	1,025	1,025	802	865	87,200	288.33
2013-03-29	1,041	1,041	1,018	1,025	13,900	341.67
2013-03-28	1,045	1,050	1,028	1,041	13,400	347
2013-03-27	1,077	1,077	1,030	1,047	8,600	349
2013-03-26	1,060	1,077	1,060	1,065	6,600	355
2013-03-25	1,079	1,079	1,037	1,051	16,600	350.33
2013-03-22	1,036	1,055	1,036	1,040	13,200	346.67
2013-03-21	1,061	1,082	1,024	1,070	20,400	356.67
2013-03-19	1,110	1,110	1,056	1,088	25,500	362.67
2013-03-18	1,120	1,125	1,085	1,104	36,700	368
2013-03-15	1,133	1,170	1,116	1,116	27,200	372
2013-03-14	1,120	1,133	1,094	1,133	19,200	377.67
2013-03-13	1,085	1,105	1,085	1,105	9,700	368.33
2013-03-12	1,100	1,109	1,082	1,102	18,100	367.33
2013-03-11	1,107	1,115	1,085	1,087	36,600	362.33
2013-03-08	1,140	1,140	1,093	1,107	40,800	369
2013-03-07	1,170	1,170	1,113	1,148	41,300	382.67
2013-03-06	1,200	1,225	1,150	1,170	38,400	390
2013-03-05	1,190	1,219	1,145	1,190	91,200	396.67
2013-03-04	1,162	1,170	1,111	1,170	85,900	390
2013-03-01	1,070	1,169	1,050	1,102	112,300	367.33
2013-02-28	1,060	1,066	1,030	1,058	18,400	352.67
2013-02-27	1,064	1,065	1,026	1,060	25,100	353.33
2013-02-26	1,040	1,080	1,022	1,053	42,200	351
2013-02-25	1,100	1,117	1,055	1,083	74,700	361
2013-02-22	1,005	1,039	998	1,037	32,900	345.67
2013-02-21	1,045	1,075	1,000	1,023	28,800	341
2013-02-20	1,038	1,038	1,005	1,038	16,100	346
2013-02-19	1,055	1,055	991	998	27,000	332.67
2013-02-18	985	1,087	980	1,037	20,900	345.67
2013-02-15	1,027	1,027	945	980	36,000	326.67
2013-02-14	1,105	1,125	1,019	1,027	54,500	342.33
2013-02-13	1,140	1,180	1,000	1,065	86,000	355
2013-02-12	1,171	1,310	1,150	1,200	107,800	400
2013-02-08	1,111	1,230	1,101	1,175	90,400	391.67
2013-02-07	1,090	1,192	1,071	1,137	161,800	379
2013-02-06	947	1,096	947	1,096	133,500	365.33
2013-02-05	941	950	932	946	11,800	315.33
2013-02-04	960	960	940	943	23,000	314.33
2013-02-01	959	989	936	955	29,100	318.33
2013-01-31	954	968	949	955	12,200	318.33
2013-01-30	941	955	931	950	6,700	316.67
2013-01-29	987	987	929	929	28,400	309.67
2013-01-28	930	995	930	990	37,300	330
2013-01-25	929	930	924	930	8,400	310
2013-01-24	919	927	919	919	3,400	306.33
2013-01-23	920	928	915	927	10,700	309
2013-01-22	929	930	917	920	6,600	306.67
2013-01-21	908	928	901	924	15,700	308
2013-01-18	900	914	895	914	13,000	304.67
2013-01-17	912	928	910	915	6,400	305
2013-01-16	947	947	910	918	12,800	306
2013-01-15	945	965	936	946	13,700	315.33
2013-01-11	911	945	910	945	16,500	315
2013-01-10	919	929	900	910	11,500	303.33
2013-01-09	900	918	891	917	11,800	305.67
2013-01-08	901	909	885	891	9,400	297
2013-01-07	900	915	884	901	16,100	300.33
2013-01-04	930	939	893	905	10,900	301.67

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 [2013年度]

7743 (株)シードの時系列データ [2013年度]