1. HOME >
  2. 株価時系列 >
  3. 7743 >
  4. 2016年

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
2016-12-301,9962,0101,9602,00027,700666.67
2016-12-291,9101,9951,9101,99432,600664.67
2016-12-281,8841,9591,8791,94728,000649
2016-12-271,8631,8901,8231,8708,300623.33
2016-12-261,8161,8751,8051,86410,500621.33
2016-12-221,8681,8681,8111,81914,000606.33
2016-12-211,8901,8901,8431,85123,400617
2016-12-201,8451,8601,8191,86010,900620
2016-12-191,8301,8401,8001,84021,100613.33
2016-12-161,8211,8221,7891,7999,800599.67
2016-12-151,8251,8591,8041,83523,500611.67
2016-12-141,7901,7981,7901,7943,300598
2016-12-131,8101,8221,7801,81018,600603.33
2016-12-121,8601,8601,8151,82214,300607.33
2016-12-091,8001,8801,7961,82819,200609.33
2016-12-081,8061,8191,7951,79816,900599.33
2016-12-071,8631,8701,7951,80614,900602
2016-12-061,9301,9301,8571,87119,100623.67
2016-12-051,9902,0001,9201,92718,600642.33
2016-12-021,9391,9391,8981,92112,800640.33
2016-12-011,9511,9761,9091,92821,200642.67
2016-11-301,9261,9901,9201,97141,000657
2016-11-291,8551,9301,8521,90138,400633.67
2016-11-281,9011,9111,8561,86421,100621.33
2016-11-251,9791,9791,9261,93016,800643.33
2016-11-242,0322,0321,9441,98931,500663
2016-11-221,9022,0601,8952,04953,200683
2016-11-211,8631,9181,8631,91720,100639
2016-11-181,8971,9011,8621,86212,300620.67
2016-11-171,8841,9301,8691,92424,400641.33
2016-11-161,7981,9251,7981,92432,300641.33
2016-11-151,8701,8761,7651,76535,800588.33
2016-11-141,9301,9681,8861,88737,900629
2016-11-111,8201,9901,8201,94895,200649.33
2016-11-101,7991,8151,7651,78322,100594.33
2016-11-091,8001,8151,6411,74860,700582.67
2016-11-081,7601,8001,7371,79240,700597.33
2016-11-071,7261,7501,7141,75040,900583.33
2016-11-041,7201,7391,7101,72060,200573.33
2016-11-021,7131,7401,6791,71777,700572.33
2016-11-011,7001,7661,6681,69278,300564
2016-10-311,6301,7201,5021,71594,000571.67
2016-10-281,5901,6301,5581,63071,700543.33
2016-10-271,5741,5901,5571,59015,700530
2016-10-261,5641,5861,5361,58411,700528
2016-10-251,5801,5831,5481,58314,800527.67
2016-10-241,5531,5601,5211,54710,000515.67
2016-10-211,5261,5601,5261,55912,800519.67
2016-10-201,5421,5691,5261,53116,400510.33
2016-10-191,5451,5801,5451,57146,300523.67
2016-10-171,5101,5101,4761,50114,500500.33
2016-10-131,4701,4961,4561,48314,100494.33
2016-10-121,4501,4851,4011,46628,700488.67
2016-10-111,4181,4421,4131,43029,800476.67
2016-10-071,3671,3851,3671,3856,300461.67
2016-10-061,3591,3791,3431,37510,300458.33
2016-10-051,3401,3591,3401,3599,700453
2016-10-041,3341,3391,3281,3303,700443.33
2016-10-031,3311,3401,3191,3194,000439.67
2016-09-301,3201,3451,3121,3294,800443
2016-09-291,3201,3311,3201,3311,100443.67
2016-09-281,3071,3511,3001,3244,300441.33
2016-09-271,3471,3501,3301,3382,500446
2016-09-261,3521,3521,3091,3495,200449.67
2016-09-231,3271,3601,3111,36011,500453.33
2016-09-211,3101,3151,3051,3142,800438
2016-09-201,3301,3301,3041,3105,000436.67
2016-09-161,3461,3581,3301,3343,700444.67
2016-09-151,3511,3611,3511,3608,300453.33
2016-09-141,3411,3471,3131,3475,600449
2016-09-131,3341,3421,3341,3423,100447.33
2016-09-121,3191,3321,3041,3326,100444
2016-09-091,3011,3191,3011,3195,400439.67
2016-09-081,2841,3201,2831,32014,100440
2016-09-071,2701,2861,2641,2844,700428
2016-09-061,2711,2761,2701,2702,600423.33
2016-09-051,2731,2821,2581,2727,000424
2016-09-021,2681,2681,2551,2681,400422.67
2016-09-011,2501,2671,2351,2671,500422.33
2016-08-311,2441,2501,2311,2312,000410.33
2016-08-301,2641,2641,2391,2423,500414
2016-08-291,2701,2731,2401,2444,700414.67
2016-08-261,2731,2731,2451,2702,400423.33
2016-08-251,2641,2721,2481,2727,900424
2016-08-241,2431,2651,2431,2643,500421.33
2016-08-231,2521,2651,2501,2523,400417.33
2016-08-221,2581,2581,2461,2552,000418.33
2016-08-191,2441,2631,2441,2631,600421
2016-08-181,2551,2621,2501,2615,200420.33
2016-08-171,2301,2561,2291,2536,500417.67
2016-08-161,2301,2321,2261,2301,400410
2016-08-151,2221,2391,2171,2303,900410
2016-08-121,2281,2291,2171,2225,200407.33
2016-08-101,2261,2261,2181,219700406.33
2016-08-091,2031,2171,2021,2171,600405.67
2016-08-081,2101,2251,2021,2021,900400.67
2016-08-051,2281,2281,2011,2101,000403.33
2016-08-041,2011,2101,2001,210900403.33
2016-08-031,2101,2291,2081,208900402.67
2016-08-021,2151,2151,2101,210800403.33
2016-08-011,2291,2291,2191,220600406.67
2016-07-291,2101,2271,2101,2121,400404
2016-07-281,2101,2301,2101,2301,400410
2016-07-271,2101,2291,2021,2083,200402.67
2016-07-261,2341,2341,2101,2101,100403.33
2016-07-251,2741,2741,2341,2403,900413.33
2016-07-221,2301,2501,2221,2503,600416.67
2016-07-211,2191,2301,2191,2301,600410
2016-07-201,2141,2141,2051,213800404.33
2016-07-191,2341,2341,2001,2157,000405
2016-07-151,2491,2491,2311,2312,800410.33
2016-07-141,2531,2531,2461,2521,700417.33
2016-07-131,2481,2521,2401,2525,900417.33
2016-07-121,2451,2451,2281,2442,900414.67
2016-07-111,2381,2381,2241,2371,400412.33
2016-07-081,2351,2411,2231,2232,700407.67
2016-07-071,2301,2401,2251,2402,100413.33
2016-07-061,2301,2371,2201,2294,300409.67
2016-07-051,2301,2321,2301,2321,900410.67
2016-07-041,2361,2361,2241,23510,200411.67
2016-07-011,1851,2011,1851,2012,900400.33
2016-06-301,1931,1931,1851,1851,800395
2016-06-291,1921,1991,1851,1934,100397.67
2016-06-281,1571,1901,1551,1903,200396.67
2016-06-271,1511,1781,1451,1574,200385.67
2016-06-241,1941,1941,1501,1506,600383.33
2016-06-231,1901,1901,1811,1901,700396.67
2016-06-221,1891,1901,1761,1901,900396.67
2016-06-211,1531,1951,1531,1835,600394.33
2016-06-201,1951,1951,1831,1832,000394.33
2016-06-171,1901,1901,1801,1902,100396.67
2016-06-161,2051,2051,1801,180900393.33
2016-06-151,2001,2161,2001,2032,300401
2016-06-141,1901,2061,1811,2034,300401
2016-06-131,1931,2001,1901,1902,600396.67
2016-06-101,2181,2221,2101,2222,700407.33
2016-06-091,2191,2221,2001,2195,100406.33
2016-06-081,1801,2191,1801,2199,400406.33
2016-06-071,1731,1771,1611,1774,700392.33
2016-06-061,1541,1791,1541,1706,900390
2016-06-031,1631,1651,1531,1545,600384.67
2016-06-021,1681,1721,1571,1626,500387.33
2016-06-011,1581,1681,1521,1686,600389.33
2016-05-311,1501,1621,1501,1575,200385.67
2016-05-301,1541,1591,1501,1506,500383.33
2016-05-271,1591,1641,1531,1534,200384.33
2016-05-261,1501,1591,1501,1591,900386.33
2016-05-251,1671,1671,1501,1508,600383.33
2016-05-241,1531,1561,1471,1529,100384
2016-05-231,1551,1601,1541,1545,700384.67
2016-05-201,1641,1681,1511,1527,300384
2016-05-191,1541,1751,1541,1754,700391.67
2016-05-181,1551,1841,1521,1524,200384
2016-05-171,1511,1591,1511,1513,700383.67
2016-05-161,1681,1731,1501,1529,800384
2016-05-131,1721,1781,1681,1688,800389.33
2016-05-121,1951,1981,1761,1786,700392.67
2016-05-111,1881,1881,1731,1823,600394
2016-05-101,1801,1851,1771,1813,800393.67
2016-05-091,1801,1961,1771,1773,100392.33
2016-05-061,1781,1991,1751,1753,400391.67
2016-05-021,1751,1901,1711,1764,800392
2016-04-281,2101,2101,1921,1969,200398.67
2016-04-271,2001,2121,2001,2104,300403.33
2016-04-261,2031,2081,1951,2006,000400
2016-04-251,2251,2251,2101,2106,300403.33
2016-04-221,2001,2121,1981,2126,600404
2016-04-211,2101,2111,2001,2016,600400.33
2016-04-201,2051,2091,2001,2052,100401.67
2016-04-191,2011,2091,1951,1953,000398.33
2016-04-181,1981,2041,1951,2013,500400.33
2016-04-151,2011,2101,2011,2101,300403.33
2016-04-141,2111,2111,1991,2006,400400
2016-04-131,2101,2101,2101,210300403.33
2016-04-121,2001,2121,2001,2022,400400.67
2016-04-111,2021,2111,1701,2106,500403.33
2016-04-081,1771,2011,1741,2012,700400.33
2016-04-071,1821,2041,1821,1911,100397
2016-04-061,2081,2081,1921,2001,300400
2016-04-051,2001,2071,1901,2078,400402.33
2016-04-041,1931,1981,1851,1902,600396.67
2016-04-011,1881,2031,1801,19310,000397.67
2016-03-311,1911,2031,1851,1888,600396
2016-03-301,1991,2051,1901,19112,500397
2016-03-291,1851,2101,1761,19221,400397.33
2016-03-281,2151,2351,2151,23540,000411.67
2016-03-251,2001,2151,1951,20610,200402
2016-03-241,2031,2031,1821,18525,600395
2016-03-231,2081,2191,2011,20314,800401
2016-03-221,2301,2421,2081,21319,600404.33
2016-03-181,2451,2451,2151,21815,000406
2016-03-171,2551,2591,2321,2419,600413.67
2016-03-161,2501,2621,2491,2554,700418.33
2016-03-151,2451,2491,2451,2471,900415.67
2016-03-141,2461,2461,2371,2455,200415
2016-03-111,2371,2371,2101,23012,800410
2016-03-101,2311,2491,2311,2379,200412.33
2016-03-091,2331,2351,2201,23010,200410
2016-03-081,2471,2501,2331,23313,200411
2016-03-071,2391,2471,2361,2383,300412.67
2016-03-041,2401,2401,2191,23913,600413
2016-03-031,2391,2491,2301,2403,400413.33
2016-03-021,2381,2431,2261,2306,300410
2016-03-011,2631,2641,2381,2386,900412.67
2016-02-291,2751,2861,2631,2636,400421
2016-02-261,2721,2771,2651,2735,800424.33
2016-02-251,3001,3111,2301,24211,500414
2016-02-241,2631,2631,2151,2363,300412
2016-02-231,2551,2891,2401,2403,900413.33
2016-02-221,2171,2381,2171,2385,400412.67
2016-02-191,2091,2101,1841,2002,900400
2016-02-181,2051,2181,1931,2092,900403
2016-02-171,2221,2561,1801,1847,900394.67
2016-02-161,2161,2481,2051,2213,300407
2016-02-151,2301,2361,2001,2167,200405.33
2016-02-121,2501,2501,1801,21016,300403.33
2016-02-101,2911,3021,2601,2607,000420
2016-02-091,3001,3501,2801,2895,500429.67
2016-02-081,2951,3031,2861,3014,400433.67
2016-02-051,3301,3301,2941,3106,500436.67
2016-02-041,3771,3771,3501,353900451
2016-02-031,3801,3801,3501,3771,800459
2016-02-021,3801,3901,3771,3892,000463
2016-02-011,3681,3791,3601,3793,000459.67
2016-01-291,3301,3381,3281,3381,200446
2016-01-281,3381,3381,3301,3381,600446
2016-01-271,3251,3451,3001,3383,100446
2016-01-261,3051,3341,3001,320800440
2016-01-251,3371,3371,2791,2795,400426.33
2016-01-221,3001,3181,2771,2777,400425.67
2016-01-211,2971,3251,2901,2937,000431
2016-01-201,3331,3601,2971,3274,600442.33
2016-01-191,3261,3601,3261,3402,900446.67
2016-01-181,3601,3601,3071,3376,400445.67
2016-01-151,3851,3851,3601,3702,000456.67
2016-01-141,3801,3971,3531,3854,900461.67
2016-01-131,3991,4001,3901,3901,600463.33
2016-01-121,3991,4001,3801,3803,400460
2016-01-081,3801,3991,3801,3993,300466.33
2016-01-071,3901,3981,3811,3811,500460.33
2016-01-061,3941,3941,3801,3902,200463.33
2016-01-051,3921,4001,3921,3922,000464
2016-01-041,3961,4181,3951,3953,800465

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