7743 (株)シードの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,996	2,010	1,960	2,000	27,700	666.67
2016-12-29	1,910	1,995	1,910	1,994	32,600	664.67
2016-12-28	1,884	1,959	1,879	1,947	28,000	649
2016-12-27	1,863	1,890	1,823	1,870	8,300	623.33
2016-12-26	1,816	1,875	1,805	1,864	10,500	621.33
2016-12-22	1,868	1,868	1,811	1,819	14,000	606.33
2016-12-21	1,890	1,890	1,843	1,851	23,400	617
2016-12-20	1,845	1,860	1,819	1,860	10,900	620
2016-12-19	1,830	1,840	1,800	1,840	21,100	613.33
2016-12-16	1,821	1,822	1,789	1,799	9,800	599.67
2016-12-15	1,825	1,859	1,804	1,835	23,500	611.67
2016-12-14	1,790	1,798	1,790	1,794	3,300	598
2016-12-13	1,810	1,822	1,780	1,810	18,600	603.33
2016-12-12	1,860	1,860	1,815	1,822	14,300	607.33
2016-12-09	1,800	1,880	1,796	1,828	19,200	609.33
2016-12-08	1,806	1,819	1,795	1,798	16,900	599.33
2016-12-07	1,863	1,870	1,795	1,806	14,900	602
2016-12-06	1,930	1,930	1,857	1,871	19,100	623.67
2016-12-05	1,990	2,000	1,920	1,927	18,600	642.33
2016-12-02	1,939	1,939	1,898	1,921	12,800	640.33
2016-12-01	1,951	1,976	1,909	1,928	21,200	642.67
2016-11-30	1,926	1,990	1,920	1,971	41,000	657
2016-11-29	1,855	1,930	1,852	1,901	38,400	633.67
2016-11-28	1,901	1,911	1,856	1,864	21,100	621.33
2016-11-25	1,979	1,979	1,926	1,930	16,800	643.33
2016-11-24	2,032	2,032	1,944	1,989	31,500	663
2016-11-22	1,902	2,060	1,895	2,049	53,200	683
2016-11-21	1,863	1,918	1,863	1,917	20,100	639
2016-11-18	1,897	1,901	1,862	1,862	12,300	620.67
2016-11-17	1,884	1,930	1,869	1,924	24,400	641.33
2016-11-16	1,798	1,925	1,798	1,924	32,300	641.33
2016-11-15	1,870	1,876	1,765	1,765	35,800	588.33
2016-11-14	1,930	1,968	1,886	1,887	37,900	629
2016-11-11	1,820	1,990	1,820	1,948	95,200	649.33
2016-11-10	1,799	1,815	1,765	1,783	22,100	594.33
2016-11-09	1,800	1,815	1,641	1,748	60,700	582.67
2016-11-08	1,760	1,800	1,737	1,792	40,700	597.33
2016-11-07	1,726	1,750	1,714	1,750	40,900	583.33
2016-11-04	1,720	1,739	1,710	1,720	60,200	573.33
2016-11-02	1,713	1,740	1,679	1,717	77,700	572.33
2016-11-01	1,700	1,766	1,668	1,692	78,300	564
2016-10-31	1,630	1,720	1,502	1,715	94,000	571.67
2016-10-28	1,590	1,630	1,558	1,630	71,700	543.33
2016-10-27	1,574	1,590	1,557	1,590	15,700	530
2016-10-26	1,564	1,586	1,536	1,584	11,700	528
2016-10-25	1,580	1,583	1,548	1,583	14,800	527.67
2016-10-24	1,553	1,560	1,521	1,547	10,000	515.67
2016-10-21	1,526	1,560	1,526	1,559	12,800	519.67
2016-10-20	1,542	1,569	1,526	1,531	16,400	510.33
2016-10-19	1,545	1,580	1,545	1,571	46,300	523.67
2016-10-17	1,510	1,510	1,476	1,501	14,500	500.33
2016-10-13	1,470	1,496	1,456	1,483	14,100	494.33
2016-10-12	1,450	1,485	1,401	1,466	28,700	488.67
2016-10-11	1,418	1,442	1,413	1,430	29,800	476.67
2016-10-07	1,367	1,385	1,367	1,385	6,300	461.67
2016-10-06	1,359	1,379	1,343	1,375	10,300	458.33
2016-10-05	1,340	1,359	1,340	1,359	9,700	453
2016-10-04	1,334	1,339	1,328	1,330	3,700	443.33
2016-10-03	1,331	1,340	1,319	1,319	4,000	439.67
2016-09-30	1,320	1,345	1,312	1,329	4,800	443
2016-09-29	1,320	1,331	1,320	1,331	1,100	443.67
2016-09-28	1,307	1,351	1,300	1,324	4,300	441.33
2016-09-27	1,347	1,350	1,330	1,338	2,500	446
2016-09-26	1,352	1,352	1,309	1,349	5,200	449.67
2016-09-23	1,327	1,360	1,311	1,360	11,500	453.33
2016-09-21	1,310	1,315	1,305	1,314	2,800	438
2016-09-20	1,330	1,330	1,304	1,310	5,000	436.67
2016-09-16	1,346	1,358	1,330	1,334	3,700	444.67
2016-09-15	1,351	1,361	1,351	1,360	8,300	453.33
2016-09-14	1,341	1,347	1,313	1,347	5,600	449
2016-09-13	1,334	1,342	1,334	1,342	3,100	447.33
2016-09-12	1,319	1,332	1,304	1,332	6,100	444
2016-09-09	1,301	1,319	1,301	1,319	5,400	439.67
2016-09-08	1,284	1,320	1,283	1,320	14,100	440
2016-09-07	1,270	1,286	1,264	1,284	4,700	428
2016-09-06	1,271	1,276	1,270	1,270	2,600	423.33
2016-09-05	1,273	1,282	1,258	1,272	7,000	424
2016-09-02	1,268	1,268	1,255	1,268	1,400	422.67
2016-09-01	1,250	1,267	1,235	1,267	1,500	422.33
2016-08-31	1,244	1,250	1,231	1,231	2,000	410.33
2016-08-30	1,264	1,264	1,239	1,242	3,500	414
2016-08-29	1,270	1,273	1,240	1,244	4,700	414.67
2016-08-26	1,273	1,273	1,245	1,270	2,400	423.33
2016-08-25	1,264	1,272	1,248	1,272	7,900	424
2016-08-24	1,243	1,265	1,243	1,264	3,500	421.33
2016-08-23	1,252	1,265	1,250	1,252	3,400	417.33
2016-08-22	1,258	1,258	1,246	1,255	2,000	418.33
2016-08-19	1,244	1,263	1,244	1,263	1,600	421
2016-08-18	1,255	1,262	1,250	1,261	5,200	420.33
2016-08-17	1,230	1,256	1,229	1,253	6,500	417.67
2016-08-16	1,230	1,232	1,226	1,230	1,400	410
2016-08-15	1,222	1,239	1,217	1,230	3,900	410
2016-08-12	1,228	1,229	1,217	1,222	5,200	407.33
2016-08-10	1,226	1,226	1,218	1,219	700	406.33
2016-08-09	1,203	1,217	1,202	1,217	1,600	405.67
2016-08-08	1,210	1,225	1,202	1,202	1,900	400.67
2016-08-05	1,228	1,228	1,201	1,210	1,000	403.33
2016-08-04	1,201	1,210	1,200	1,210	900	403.33
2016-08-03	1,210	1,229	1,208	1,208	900	402.67
2016-08-02	1,215	1,215	1,210	1,210	800	403.33
2016-08-01	1,229	1,229	1,219	1,220	600	406.67
2016-07-29	1,210	1,227	1,210	1,212	1,400	404
2016-07-28	1,210	1,230	1,210	1,230	1,400	410
2016-07-27	1,210	1,229	1,202	1,208	3,200	402.67
2016-07-26	1,234	1,234	1,210	1,210	1,100	403.33
2016-07-25	1,274	1,274	1,234	1,240	3,900	413.33
2016-07-22	1,230	1,250	1,222	1,250	3,600	416.67
2016-07-21	1,219	1,230	1,219	1,230	1,600	410
2016-07-20	1,214	1,214	1,205	1,213	800	404.33
2016-07-19	1,234	1,234	1,200	1,215	7,000	405
2016-07-15	1,249	1,249	1,231	1,231	2,800	410.33
2016-07-14	1,253	1,253	1,246	1,252	1,700	417.33
2016-07-13	1,248	1,252	1,240	1,252	5,900	417.33
2016-07-12	1,245	1,245	1,228	1,244	2,900	414.67
2016-07-11	1,238	1,238	1,224	1,237	1,400	412.33
2016-07-08	1,235	1,241	1,223	1,223	2,700	407.67
2016-07-07	1,230	1,240	1,225	1,240	2,100	413.33
2016-07-06	1,230	1,237	1,220	1,229	4,300	409.67
2016-07-05	1,230	1,232	1,230	1,232	1,900	410.67
2016-07-04	1,236	1,236	1,224	1,235	10,200	411.67
2016-07-01	1,185	1,201	1,185	1,201	2,900	400.33
2016-06-30	1,193	1,193	1,185	1,185	1,800	395
2016-06-29	1,192	1,199	1,185	1,193	4,100	397.67
2016-06-28	1,157	1,190	1,155	1,190	3,200	396.67
2016-06-27	1,151	1,178	1,145	1,157	4,200	385.67
2016-06-24	1,194	1,194	1,150	1,150	6,600	383.33
2016-06-23	1,190	1,190	1,181	1,190	1,700	396.67
2016-06-22	1,189	1,190	1,176	1,190	1,900	396.67
2016-06-21	1,153	1,195	1,153	1,183	5,600	394.33
2016-06-20	1,195	1,195	1,183	1,183	2,000	394.33
2016-06-17	1,190	1,190	1,180	1,190	2,100	396.67
2016-06-16	1,205	1,205	1,180	1,180	900	393.33
2016-06-15	1,200	1,216	1,200	1,203	2,300	401
2016-06-14	1,190	1,206	1,181	1,203	4,300	401
2016-06-13	1,193	1,200	1,190	1,190	2,600	396.67
2016-06-10	1,218	1,222	1,210	1,222	2,700	407.33
2016-06-09	1,219	1,222	1,200	1,219	5,100	406.33
2016-06-08	1,180	1,219	1,180	1,219	9,400	406.33
2016-06-07	1,173	1,177	1,161	1,177	4,700	392.33
2016-06-06	1,154	1,179	1,154	1,170	6,900	390
2016-06-03	1,163	1,165	1,153	1,154	5,600	384.67
2016-06-02	1,168	1,172	1,157	1,162	6,500	387.33
2016-06-01	1,158	1,168	1,152	1,168	6,600	389.33
2016-05-31	1,150	1,162	1,150	1,157	5,200	385.67
2016-05-30	1,154	1,159	1,150	1,150	6,500	383.33
2016-05-27	1,159	1,164	1,153	1,153	4,200	384.33
2016-05-26	1,150	1,159	1,150	1,159	1,900	386.33
2016-05-25	1,167	1,167	1,150	1,150	8,600	383.33
2016-05-24	1,153	1,156	1,147	1,152	9,100	384
2016-05-23	1,155	1,160	1,154	1,154	5,700	384.67
2016-05-20	1,164	1,168	1,151	1,152	7,300	384
2016-05-19	1,154	1,175	1,154	1,175	4,700	391.67
2016-05-18	1,155	1,184	1,152	1,152	4,200	384
2016-05-17	1,151	1,159	1,151	1,151	3,700	383.67
2016-05-16	1,168	1,173	1,150	1,152	9,800	384
2016-05-13	1,172	1,178	1,168	1,168	8,800	389.33
2016-05-12	1,195	1,198	1,176	1,178	6,700	392.67
2016-05-11	1,188	1,188	1,173	1,182	3,600	394
2016-05-10	1,180	1,185	1,177	1,181	3,800	393.67
2016-05-09	1,180	1,196	1,177	1,177	3,100	392.33
2016-05-06	1,178	1,199	1,175	1,175	3,400	391.67
2016-05-02	1,175	1,190	1,171	1,176	4,800	392
2016-04-28	1,210	1,210	1,192	1,196	9,200	398.67
2016-04-27	1,200	1,212	1,200	1,210	4,300	403.33
2016-04-26	1,203	1,208	1,195	1,200	6,000	400
2016-04-25	1,225	1,225	1,210	1,210	6,300	403.33
2016-04-22	1,200	1,212	1,198	1,212	6,600	404
2016-04-21	1,210	1,211	1,200	1,201	6,600	400.33
2016-04-20	1,205	1,209	1,200	1,205	2,100	401.67
2016-04-19	1,201	1,209	1,195	1,195	3,000	398.33
2016-04-18	1,198	1,204	1,195	1,201	3,500	400.33
2016-04-15	1,201	1,210	1,201	1,210	1,300	403.33
2016-04-14	1,211	1,211	1,199	1,200	6,400	400
2016-04-13	1,210	1,210	1,210	1,210	300	403.33
2016-04-12	1,200	1,212	1,200	1,202	2,400	400.67
2016-04-11	1,202	1,211	1,170	1,210	6,500	403.33
2016-04-08	1,177	1,201	1,174	1,201	2,700	400.33
2016-04-07	1,182	1,204	1,182	1,191	1,100	397
2016-04-06	1,208	1,208	1,192	1,200	1,300	400
2016-04-05	1,200	1,207	1,190	1,207	8,400	402.33
2016-04-04	1,193	1,198	1,185	1,190	2,600	396.67
2016-04-01	1,188	1,203	1,180	1,193	10,000	397.67
2016-03-31	1,191	1,203	1,185	1,188	8,600	396
2016-03-30	1,199	1,205	1,190	1,191	12,500	397
2016-03-29	1,185	1,210	1,176	1,192	21,400	397.33
2016-03-28	1,215	1,235	1,215	1,235	40,000	411.67
2016-03-25	1,200	1,215	1,195	1,206	10,200	402
2016-03-24	1,203	1,203	1,182	1,185	25,600	395
2016-03-23	1,208	1,219	1,201	1,203	14,800	401
2016-03-22	1,230	1,242	1,208	1,213	19,600	404.33
2016-03-18	1,245	1,245	1,215	1,218	15,000	406
2016-03-17	1,255	1,259	1,232	1,241	9,600	413.67
2016-03-16	1,250	1,262	1,249	1,255	4,700	418.33
2016-03-15	1,245	1,249	1,245	1,247	1,900	415.67
2016-03-14	1,246	1,246	1,237	1,245	5,200	415
2016-03-11	1,237	1,237	1,210	1,230	12,800	410
2016-03-10	1,231	1,249	1,231	1,237	9,200	412.33
2016-03-09	1,233	1,235	1,220	1,230	10,200	410
2016-03-08	1,247	1,250	1,233	1,233	13,200	411
2016-03-07	1,239	1,247	1,236	1,238	3,300	412.67
2016-03-04	1,240	1,240	1,219	1,239	13,600	413
2016-03-03	1,239	1,249	1,230	1,240	3,400	413.33
2016-03-02	1,238	1,243	1,226	1,230	6,300	410
2016-03-01	1,263	1,264	1,238	1,238	6,900	412.67
2016-02-29	1,275	1,286	1,263	1,263	6,400	421
2016-02-26	1,272	1,277	1,265	1,273	5,800	424.33
2016-02-25	1,300	1,311	1,230	1,242	11,500	414
2016-02-24	1,263	1,263	1,215	1,236	3,300	412
2016-02-23	1,255	1,289	1,240	1,240	3,900	413.33
2016-02-22	1,217	1,238	1,217	1,238	5,400	412.67
2016-02-19	1,209	1,210	1,184	1,200	2,900	400
2016-02-18	1,205	1,218	1,193	1,209	2,900	403
2016-02-17	1,222	1,256	1,180	1,184	7,900	394.67
2016-02-16	1,216	1,248	1,205	1,221	3,300	407
2016-02-15	1,230	1,236	1,200	1,216	7,200	405.33
2016-02-12	1,250	1,250	1,180	1,210	16,300	403.33
2016-02-10	1,291	1,302	1,260	1,260	7,000	420
2016-02-09	1,300	1,350	1,280	1,289	5,500	429.67
2016-02-08	1,295	1,303	1,286	1,301	4,400	433.67
2016-02-05	1,330	1,330	1,294	1,310	6,500	436.67
2016-02-04	1,377	1,377	1,350	1,353	900	451
2016-02-03	1,380	1,380	1,350	1,377	1,800	459
2016-02-02	1,380	1,390	1,377	1,389	2,000	463
2016-02-01	1,368	1,379	1,360	1,379	3,000	459.67
2016-01-29	1,330	1,338	1,328	1,338	1,200	446
2016-01-28	1,338	1,338	1,330	1,338	1,600	446
2016-01-27	1,325	1,345	1,300	1,338	3,100	446
2016-01-26	1,305	1,334	1,300	1,320	800	440
2016-01-25	1,337	1,337	1,279	1,279	5,400	426.33
2016-01-22	1,300	1,318	1,277	1,277	7,400	425.67
2016-01-21	1,297	1,325	1,290	1,293	7,000	431
2016-01-20	1,333	1,360	1,297	1,327	4,600	442.33
2016-01-19	1,326	1,360	1,326	1,340	2,900	446.67
2016-01-18	1,360	1,360	1,307	1,337	6,400	445.67
2016-01-15	1,385	1,385	1,360	1,370	2,000	456.67
2016-01-14	1,380	1,397	1,353	1,385	4,900	461.67
2016-01-13	1,399	1,400	1,390	1,390	1,600	463.33
2016-01-12	1,399	1,400	1,380	1,380	3,400	460
2016-01-08	1,380	1,399	1,380	1,399	3,300	466.33
2016-01-07	1,390	1,398	1,381	1,381	1,500	460.33
2016-01-06	1,394	1,394	1,380	1,390	2,200	463.33
2016-01-05	1,392	1,400	1,392	1,392	2,000	464
2016-01-04	1,396	1,418	1,395	1,395	3,800	465

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 [2016年度]

7743 (株)シードの時系列データ [2016年度]