7743 (株)シードの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,405	1,420	1,404	1,420	4,500	473.33
2014-12-29	1,401	1,414	1,392	1,404	4,300	468
2014-12-26	1,373	1,397	1,373	1,390	7,200	463.33
2014-12-25	1,391	1,419	1,370	1,373	26,700	457.67
2014-12-24	1,424	1,424	1,376	1,399	30,400	466.33
2014-12-22	1,448	1,448	1,426	1,435	8,700	478.33
2014-12-19	1,455	1,457	1,431	1,450	19,100	483.33
2014-12-18	1,450	1,450	1,420	1,446	6,400	482
2014-12-17	1,428	1,455	1,415	1,430	7,200	476.67
2014-12-16	1,421	1,432	1,406	1,428	5,400	476
2014-12-15	1,418	1,440	1,402	1,421	6,400	473.67
2014-12-12	1,382	1,410	1,382	1,410	8,900	470
2014-12-11	1,400	1,424	1,377	1,381	26,400	460.33
2014-12-10	1,400	1,401	1,391	1,395	10,100	465
2014-12-09	1,408	1,424	1,394	1,418	20,300	472.67
2014-12-08	1,444	1,458	1,420	1,439	10,800	479.67
2014-12-05	1,491	1,491	1,437	1,443	15,700	481
2014-12-04	1,460	1,460	1,435	1,443	6,300	481
2014-12-03	1,487	1,487	1,426	1,469	9,000	489.67
2014-12-02	1,489	1,491	1,470	1,491	8,200	497
2014-12-01	1,485	1,490	1,470	1,487	5,300	495.67
2014-11-28	1,453	1,490	1,453	1,480	5,600	493.33
2014-11-27	1,461	1,461	1,422	1,453	8,800	484.33
2014-11-26	1,455	1,461	1,440	1,461	5,600	487
2014-11-25	1,461	1,461	1,404	1,455	10,700	485
2014-11-21	1,383	1,415	1,376	1,401	8,100	467
2014-11-20	1,373	1,380	1,369	1,375	3,300	458.33
2014-11-19	1,362	1,381	1,362	1,373	2,700	457.67
2014-11-18	1,355	1,370	1,350	1,359	4,600	453
2014-11-17	1,355	1,360	1,353	1,355	2,900	451.67
2014-11-14	1,381	1,382	1,354	1,357	4,600	452.33
2014-11-13	1,401	1,405	1,378	1,378	6,300	459.33
2014-11-12	1,425	1,426	1,401	1,405	8,400	468.33
2014-11-11	1,438	1,460	1,435	1,443	4,300	481
2014-11-10	1,432	1,447	1,426	1,443	4,700	481
2014-11-07	1,426	1,440	1,426	1,430	1,500	476.67
2014-11-06	1,453	1,458	1,405	1,426	7,900	475.33
2014-11-05	1,447	1,463	1,447	1,454	4,000	484.67
2014-11-04	1,490	1,490	1,420	1,445	9,600	481.67
2014-10-31	1,452	1,454	1,417	1,435	4,900	478.33
2014-10-30	1,474	1,474	1,430	1,430	3,000	476.67
2014-10-29	1,476	1,476	1,433	1,474	5,000	491.33
2014-10-28	1,500	1,500	1,432	1,476	4,600	492
2014-10-27	1,490	1,490	1,450	1,461	2,000	487
2014-10-24	1,505	1,505	1,423	1,452	4,100	484
2014-10-23	1,500	1,500	1,445	1,480	3,900	493.33
2014-10-22	1,500	1,509	1,490	1,490	2,800	496.67
2014-10-21	1,489	1,508	1,486	1,493	18,100	497.67
2014-10-20	1,400	1,470	1,385	1,470	20,000	490
2014-10-17	1,385	1,397	1,359	1,360	13,400	453.33
2014-10-16	1,402	1,402	1,384	1,384	6,400	461.33
2014-10-15	1,413	1,429	1,399	1,404	6,600	468
2014-10-14	1,390	1,442	1,378	1,439	21,600	479.67
2014-10-10	1,379	1,400	1,370	1,397	7,200	465.67
2014-10-09	1,408	1,408	1,379	1,379	7,600	459.67
2014-10-08	1,395	1,417	1,370	1,417	6,100	472.33
2014-10-07	1,380	1,400	1,380	1,386	2,900	462
2014-10-06	1,392	1,416	1,387	1,392	5,200	464
2014-10-03	1,384	1,384	1,350	1,362	7,600	454
2014-10-02	1,390	1,404	1,370	1,389	6,500	463
2014-10-01	1,400	1,401	1,390	1,390	5,300	463.33
2014-09-30	1,403	1,440	1,391	1,399	10,800	466.33
2014-09-29	1,420	1,423	1,410	1,423	8,000	474.33
2014-09-26	1,444	1,444	1,399	1,418	9,900	472.67
2014-09-25	1,406	1,444	1,395	1,444	18,000	481.33
2014-09-24	1,423	1,432	1,400	1,414	4,100	471.33
2014-09-22	1,404	1,420	1,400	1,413	11,300	471
2014-09-19	1,398	1,405	1,365	1,404	19,800	468
2014-09-18	1,418	1,418	1,387	1,399	8,500	466.33
2014-09-17	1,420	1,420	1,401	1,418	4,600	472.67
2014-09-16	1,426	1,426	1,401	1,420	1,200	473.33
2014-09-12	1,425	1,430	1,410	1,429	6,200	476.33
2014-09-11	1,440	1,463	1,390	1,439	28,900	479.67
2014-09-10	1,376	1,397	1,376	1,397	1,600	465.67
2014-09-09	1,405	1,407	1,378	1,387	5,200	462.33
2014-09-08	1,408	1,410	1,360	1,406	12,400	468.67
2014-09-05	1,372	1,413	1,364	1,413	15,700	471
2014-09-04	1,420	1,420	1,351	1,372	11,700	457.33
2014-09-03	1,451	1,455	1,430	1,440	9,300	480
2014-09-02	1,369	1,438	1,356	1,438	62,200	479.33
2014-09-01	1,324	1,369	1,324	1,365	13,100	455
2014-08-29	1,286	1,340	1,281	1,324	8,100	441.33
2014-08-28	1,275	1,293	1,275	1,286	5,600	428.67
2014-08-27	1,291	1,291	1,272	1,287	4,100	429
2014-08-26	1,305	1,309	1,268	1,284	9,300	428
2014-08-25	1,300	1,302	1,261	1,274	9,300	424.67
2014-08-22	1,278	1,285	1,251	1,280	8,800	426.67
2014-08-21	1,288	1,300	1,272	1,278	6,000	426
2014-08-20	1,260	1,277	1,260	1,270	6,600	423.33
2014-08-19	1,285	1,515	1,246	1,246	75,900	415.33
2014-08-18	1,284	1,309	1,266	1,290	30,000	430
2014-08-15	1,213	1,270	1,213	1,258	21,100	419.33
2014-08-14	1,141	1,200	1,141	1,188	9,500	396
2014-08-13	1,128	1,159	1,126	1,140	8,400	380
2014-08-12	1,169	1,198	1,162	1,171	2,900	390.33
2014-08-11	1,175	1,200	1,170	1,170	5,400	390
2014-08-08	1,150	1,202	1,150	1,175	18,400	391.67
2014-08-07	1,150	1,160	1,145	1,160	11,100	386.67
2014-08-06	1,150	1,230	1,147	1,150	16,000	383.33
2014-08-05	1,194	1,194	1,121	1,149	26,700	383
2014-08-04	1,236	1,237	1,193	1,199	15,900	399.67
2014-08-01	1,252	1,254	1,235	1,235	19,900	411.67
2014-07-31	1,306	1,310	1,290	1,293	11,700	431
2014-07-30	1,343	1,343	1,296	1,307	12,900	435.67
2014-07-29	1,340	1,360	1,340	1,359	5,600	453
2014-07-28	1,305	1,340	1,292	1,340	6,200	446.67
2014-07-25	1,325	1,325	1,305	1,305	7,600	435
2014-07-24	1,305	1,320	1,285	1,285	8,300	428.33
2014-07-23	1,313	1,339	1,310	1,325	4,600	441.67
2014-07-22	1,315	1,345	1,311	1,313	5,000	437.67
2014-07-18	1,350	1,361	1,345	1,345	5,100	448.33
2014-07-17	1,415	1,415	1,360	1,360	5,300	453.33
2014-07-16	1,400	1,415	1,400	1,415	2,100	471.67
2014-07-15	1,373	1,400	1,365	1,400	4,000	466.67
2014-07-14	1,374	1,431	1,372	1,375	1,400	458.33
2014-07-11	1,371	1,382	1,365	1,382	4,600	460.67
2014-07-10	1,410	1,410	1,371	1,386	4,700	462
2014-07-09	1,440	1,440	1,410	1,410	1,500	470
2014-07-08	1,440	1,460	1,410	1,440	7,400	480
2014-07-07	1,459	1,459	1,441	1,441	1,200	480.33
2014-07-04	1,460	1,460	1,425	1,449	1,900	483
2014-07-03	1,424	1,450	1,417	1,420	3,100	473.33
2014-07-02	1,491	1,491	1,440	1,442	6,000	480.67
2014-07-01	1,492	1,492	1,461	1,481	5,300	493.67
2014-06-30	1,431	1,485	1,369	1,485	5,500	495
2014-06-27	1,411	1,450	1,400	1,450	3,500	483.33
2014-06-26	1,380	1,455	1,380	1,441	2,600	480.33
2014-06-25	1,469	1,469	1,403	1,403	5,900	467.67
2014-06-24	1,438	1,478	1,435	1,444	3,200	481.33
2014-06-23	1,490	1,490	1,428	1,430	13,600	476.67
2014-06-20	1,480	1,498	1,477	1,497	6,000	499
2014-06-19	1,500	1,500	1,476	1,500	5,000	500
2014-06-18	1,500	1,520	1,464	1,500	6,700	500
2014-06-17	1,500	1,517	1,499	1,508	19,100	502.67
2014-06-16	1,480	1,508	1,480	1,500	15,100	500
2014-06-13	1,398	1,477	1,397	1,476	26,700	492
2014-06-12	1,376	1,396	1,373	1,374	3,200	458
2014-06-11	1,381	1,396	1,373	1,375	5,100	458.33
2014-06-10	1,400	1,415	1,370	1,382	20,500	460.67
2014-06-09	1,335	1,400	1,330	1,383	17,100	461
2014-06-06	1,344	1,344	1,285	1,315	2,700	438.33
2014-06-05	1,287	1,298	1,250	1,284	2,800	428
2014-06-04	1,358	1,358	1,300	1,300	4,500	433.33
2014-06-03	1,301	1,329	1,300	1,301	5,400	433.67
2014-06-02	1,327	1,329	1,320	1,320	3,800	440
2014-05-30	1,304	1,310	1,255	1,290	7,100	430
2014-05-29	1,299	1,305	1,285	1,285	3,100	428.33
2014-05-28	1,242	1,309	1,242	1,280	6,100	426.67
2014-05-27	1,234	1,256	1,230	1,242	6,400	414
2014-05-26	1,230	1,239	1,224	1,233	6,600	411
2014-05-23	1,230	1,230	1,195	1,224	7,500	408
2014-05-22	1,170	1,219	1,110	1,210	16,900	403.33
2014-05-21	1,150	1,150	1,118	1,145	3,700	381.67
2014-05-20	1,084	1,176	1,073	1,176	7,100	392
2014-05-19	1,090	1,090	1,080	1,084	6,800	361.33
2014-05-16	1,045	1,100	1,028	1,090	13,100	363.33
2014-05-15	1,028	1,059	1,028	1,042	6,500	347.33
2014-05-14	1,035	1,052	1,030	1,052	14,100	350.67
2014-05-13	1,039	1,039	1,015	1,035	21,700	345
2014-05-12	1,115	1,116	1,028	1,047	14,700	349
2014-05-09	1,150	1,169	1,100	1,107	14,600	369
2014-05-08	1,210	1,210	1,130	1,172	20,300	390.67
2014-05-07	1,200	1,203	1,189	1,200	3,700	400
2014-05-02	1,217	1,217	1,186	1,200	5,200	400
2014-05-01	1,122	1,230	1,122	1,224	13,300	408
2014-04-30	1,185	1,193	1,140	1,148	21,800	382.67
2014-04-28	1,230	1,230	1,185	1,199	6,200	399.67
2014-04-25	1,250	1,250	1,200	1,225	16,600	408.33
2014-04-24	1,278	1,278	1,210	1,238	9,100	412.67
2014-04-23	1,299	1,305	1,280	1,287	8,000	429
2014-04-22	1,354	1,354	1,300	1,313	3,700	437.67
2014-04-21	1,360	1,360	1,300	1,354	3,900	451.33
2014-04-18	1,360	1,360	1,313	1,355	3,700	451.67
2014-04-17	1,285	1,360	1,284	1,335	5,100	445
2014-04-16	1,293	1,303	1,280	1,281	5,700	427
2014-04-15	1,299	1,299	1,276	1,293	3,900	431
2014-04-14	1,334	1,334	1,267	1,300	8,200	433.33
2014-04-11	1,370	1,370	1,331	1,331	7,700	443.67
2014-04-10	1,432	1,434	1,405	1,408	2,900	469.33
2014-04-09	1,450	1,450	1,389	1,409	4,800	469.67
2014-04-08	1,500	1,500	1,453	1,475	2,400	491.67
2014-04-07	1,509	1,512	1,480	1,480	1,400	493.33
2014-04-04	1,498	1,509	1,477	1,509	4,200	503
2014-04-03	1,499	1,500	1,457	1,483	6,600	494.33
2014-04-02	1,425	1,499	1,425	1,499	12,600	499.67
2014-04-01	1,380	1,395	1,345	1,395	9,200	465
2014-03-31	1,355	1,389	1,300	1,380	10,200	460
2014-03-28	1,363	1,378	1,324	1,377	12,300	459
2014-03-27	1,402	1,425	1,379	1,388	12,800	462.67
2014-03-26	1,558	1,558	1,440	1,452	18,000	484
2014-03-25	1,560	1,560	1,523	1,547	3,000	515.67
2014-03-24	1,545	1,545	1,490	1,545	8,700	515
2014-03-20	1,529	1,550	1,501	1,548	6,800	516
2014-03-19	1,523	1,543	1,500	1,543	7,300	514.33
2014-03-18	1,540	1,582	1,513	1,523	3,500	507.67
2014-03-17	1,496	1,507	1,490	1,490	9,000	496.67
2014-03-14	1,530	1,539	1,496	1,496	38,200	498.67
2014-03-13	1,545	1,556	1,520	1,530	9,300	510
2014-03-12	1,516	1,589	1,490	1,540	30,600	513.33
2014-03-11	1,602	1,625	1,594	1,595	11,500	531.67
2014-03-10	1,673	1,673	1,600	1,600	22,800	533.33
2014-03-07	1,705	1,706	1,666	1,678	12,200	559.33
2014-03-06	1,711	1,725	1,703	1,725	3,500	575
2014-03-05	1,726	1,751	1,711	1,711	4,300	570.33
2014-03-04	1,727	1,750	1,711	1,720	3,000	573.33
2014-03-03	1,800	1,800	1,745	1,746	6,200	582
2014-02-28	1,735	1,835	1,734	1,819	14,500	606.33
2014-02-27	1,720	1,738	1,710	1,720	11,200	573.33
2014-02-26	1,753	1,753	1,728	1,730	1,200	576.67
2014-02-25	1,775	1,775	1,727	1,753	3,000	584.33
2014-02-24	1,724	1,744	1,720	1,723	1,900	574.33
2014-02-21	1,722	1,744	1,721	1,744	1,700	581.33
2014-02-20	1,780	1,780	1,745	1,745	2,500	581.67
2014-02-19	1,800	1,809	1,800	1,800	1,400	600
2014-02-18	1,800	1,840	1,760	1,800	7,700	600
2014-02-17	1,813	1,813	1,731	1,755	2,600	585
2014-02-14	1,815	1,829	1,750	1,813	5,200	604.33
2014-02-13	1,759	1,830	1,748	1,829	6,500	609.67
2014-02-12	1,850	1,865	1,800	1,839	4,900	613
2014-02-10	1,900	1,900	1,840	1,853	2,200	617.67
2014-02-07	1,822	1,890	1,822	1,880	3,500	626.67
2014-02-06	1,895	1,895	1,811	1,821	5,000	607
2014-02-05	1,804	1,855	1,804	1,855	3,000	618.33
2014-02-04	1,770	1,863	1,702	1,802	13,300	600.67
2014-02-03	1,998	1,998	1,936	1,965	3,500	655
2014-01-31	2,002	2,002	1,927	1,958	3,000	652.67
2014-01-30	1,995	1,995	1,920	1,962	6,100	654
2014-01-29	1,905	2,020	1,905	1,999	14,200	666.33
2014-01-28	2,011	2,074	1,941	1,941	26,200	647
2014-01-27	2,014	2,245	2,011	2,030	89,500	676.67
2014-01-24	2,011	2,011	1,972	1,974	3,600	658
2014-01-23	2,033	2,034	1,991	2,008	9,500	669.33
2014-01-22	2,005	2,039	1,995	2,030	9,800	676.67
2014-01-21	1,954	2,020	1,951	2,002	28,100	667.33
2014-01-20	1,905	1,964	1,895	1,931	13,800	643.67
2014-01-17	1,935	1,940	1,891	1,891	12,400	630.33
2014-01-16	1,835	1,855	1,835	1,838	1,600	612.67
2014-01-15	1,832	1,890	1,811	1,834	6,800	611.33
2014-01-14	1,831	1,860	1,830	1,852	3,900	617.33
2014-01-10	1,810	1,875	1,810	1,867	10,000	622.33
2014-01-09	1,790	1,830	1,790	1,798	4,900	599.33
2014-01-08	1,790	1,810	1,790	1,790	4,600	596.67
2014-01-07	1,789	1,797	1,789	1,793	4,400	597.67
2014-01-06	1,815	1,842	1,815	1,815	7,500	605

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 [2014年度]

7743 (株)シードの時系列データ [2014年度]