7743 (株)シードの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,267	1,292	1,261	1,273	37,500	1,273
2018-12-27	1,225	1,284	1,207	1,265	56,600	1,265
2018-12-26	1,130	1,209	1,130	1,158	108,500	1,158
2018-12-25	1,197	1,197	1,086	1,092	60,500	1,092
2018-12-21	1,269	1,271	1,181	1,207	91,200	1,207
2018-12-20	1,269	1,341	1,259	1,294	92,000	1,294
2018-12-19	1,220	1,274	1,206	1,270	67,200	1,270
2018-12-18	1,249	1,249	1,202	1,202	52,000	1,202
2018-12-17	1,339	1,339	1,266	1,269	45,700	1,269
2018-12-14	1,325	1,356	1,310	1,335	65,600	1,335
2018-12-13	1,370	1,370	1,323	1,331	74,600	1,331
2018-12-12	1,367	1,389	1,355	1,372	36,000	1,372
2018-12-11	1,393	1,410	1,364	1,364	55,300	1,364
2018-12-10	1,414	1,426	1,387	1,410	41,900	1,410
2018-12-07	1,448	1,476	1,405	1,443	67,500	1,443
2018-12-06	1,507	1,529	1,441	1,460	55,300	1,460
2018-12-05	1,511	1,528	1,493	1,507	57,800	1,507
2018-12-04	1,583	1,593	1,540	1,551	47,000	1,551
2018-12-03	1,610	1,610	1,580	1,593	38,700	1,593
2018-11-30	1,606	1,609	1,554	1,584	38,500	1,584
2018-11-29	1,622	1,639	1,589	1,610	36,700	1,610
2018-11-28	1,589	1,622	1,575	1,604	23,400	1,604
2018-11-27	1,638	1,656	1,584	1,589	27,500	1,589
2018-11-26	1,581	1,620	1,550	1,619	27,100	1,619
2018-11-22	1,600	1,630	1,564	1,577	58,600	1,577
2018-11-21	1,639	1,661	1,612	1,617	48,300	1,617
2018-11-20	1,693	1,704	1,639	1,690	58,100	1,690
2018-11-19	1,651	1,754	1,651	1,733	33,700	1,733
2018-11-16	1,715	1,721	1,644	1,651	50,400	1,651
2018-11-15	1,769	1,790	1,666	1,686	81,400	1,686
2018-11-14	1,963	1,974	1,759	1,768	143,300	1,768
2018-11-13	1,850	2,035	1,832	2,024	100,900	2,024
2018-11-12	1,866	2,018	1,826	1,937	274,300	1,937
2018-11-09	1,779	1,865	1,777	1,826	145,200	1,826
2018-11-08	1,716	1,773	1,716	1,771	40,700	1,771
2018-11-07	1,774	1,791	1,716	1,722	31,000	1,722
2018-11-06	1,790	1,790	1,734	1,742	24,800	1,742
2018-11-05	1,772	1,786	1,743	1,768	21,200	1,768
2018-11-02	1,776	1,833	1,751	1,785	49,800	1,785
2018-11-01	1,740	1,762	1,727	1,749	44,000	1,749
2018-10-31	1,725	1,771	1,714	1,739	32,100	1,739
2018-10-30	1,553	1,766	1,524	1,766	61,400	1,766
2018-10-29	1,647	1,664	1,553	1,558	50,900	1,558
2018-10-26	1,718	1,738	1,643	1,660	45,000	1,660
2018-10-25	1,728	1,734	1,675	1,678	47,700	1,678
2018-10-24	1,793	1,815	1,745	1,756	20,900	1,756
2018-10-23	1,869	1,869	1,777	1,791	24,400	1,791
2018-10-22	1,836	1,887	1,798	1,882	33,600	1,882
2018-10-19	1,783	1,861	1,756	1,838	32,200	1,838
2018-10-18	1,822	1,825	1,801	1,802	16,200	1,802
2018-10-17	1,804	1,836	1,804	1,824	21,400	1,824
2018-10-16	1,777	1,801	1,721	1,783	46,700	1,783
2018-10-15	1,826	1,826	1,753	1,755	44,800	1,755
2018-10-12	1,775	1,860	1,759	1,831	61,300	1,831
2018-10-11	1,762	1,796	1,756	1,782	49,000	1,782
2018-10-10	1,845	1,894	1,825	1,842	35,800	1,842
2018-10-09	1,821	1,863	1,774	1,845	66,100	1,845
2018-10-05	1,880	1,900	1,822	1,825	80,500	1,825
2018-10-04	1,966	1,966	1,871	1,907	46,300	1,907
2018-10-03	1,917	1,969	1,914	1,945	40,900	1,945
2018-10-02	1,992	2,005	1,905	1,947	95,400	1,947
2018-10-01	2,000	2,025	1,940	2,010	50,700	2,010
2018-09-28	2,030	2,064	2,002	2,028	36,800	2,028
2018-09-27	2,074	2,135	2,030	2,032	35,600	2,032
2018-09-26	2,051	2,117	2,033	2,107	37,500	2,107
2018-09-25	2,074	2,125	2,051	2,070	65,400	2,070
2018-09-21	1,999	2,113	1,963	2,100	75,700	2,100
2018-09-20	2,001	2,004	1,950	1,997	65,300	1,997
2018-09-19	2,105	2,120	2,025	2,050	44,800	2,050
2018-09-18	1,988	2,095	1,963	2,085	76,200	2,085
2018-09-14	1,867	2,006	1,852	1,989	129,600	1,989
2018-09-13	1,913	1,943	1,812	1,842	123,900	1,842
2018-09-12	2,069	2,072	1,927	1,932	78,800	1,932
2018-09-11	2,134	2,134	2,052	2,071	41,300	2,071
2018-09-10	2,052	2,127	2,050	2,092	36,700	2,092
2018-09-07	2,026	2,064	1,955	2,059	67,100	2,059
2018-09-06	2,096	2,118	2,016	2,051	57,700	2,051
2018-09-05	2,139	2,197	2,102	2,118	49,000	2,118
2018-09-04	2,096	2,168	2,093	2,145	23,800	2,145
2018-09-03	2,108	2,143	2,034	2,116	51,400	2,116
2018-08-31	2,123	2,148	2,101	2,112	44,300	2,112
2018-08-30	2,098	2,245	2,095	2,157	204,200	2,157
2018-08-29	2,041	2,098	2,012	2,067	43,400	2,067
2018-08-28	2,045	2,052	1,985	2,041	48,600	2,041
2018-08-27	1,923	2,021	1,917	2,015	50,000	2,015
2018-08-24	1,934	1,960	1,888	1,926	34,900	1,926
2018-08-23	1,821	1,922	1,821	1,917	68,900	1,917
2018-08-22	1,779	1,857	1,765	1,818	80,200	1,818
2018-08-21	1,760	1,795	1,734	1,767	61,400	1,767
2018-08-20	1,854	1,873	1,762	1,762	43,900	1,762
2018-08-17	1,867	1,914	1,851	1,854	39,400	1,854
2018-08-16	1,893	1,960	1,845	1,867	81,900	1,867
2018-08-15	1,878	1,905	1,807	1,894	102,400	1,894
2018-08-14	1,809	1,947	1,788	1,918	139,900	1,918
2018-08-13	1,725	1,825	1,583	1,757	266,900	1,757
2018-08-10	2,055	2,055	1,915	1,916	55,100	1,916
2018-08-09	1,951	2,052	1,951	2,014	55,900	2,014
2018-08-08	1,964	1,989	1,945	1,948	45,900	1,948
2018-08-07	1,984	2,009	1,949	1,964	37,600	1,964
2018-08-06	2,053	2,094	1,968	1,984	40,000	1,984
2018-08-03	2,110	2,130	2,070	2,076	21,700	2,076
2018-08-02	2,083	2,148	2,058	2,094	34,800	2,094
2018-08-01	2,175	2,188	2,001	2,033	57,400	2,033
2018-07-31	2,250	2,283	2,145	2,148	49,400	2,148
2018-07-30	2,225	2,271	2,225	2,261	27,000	2,261
2018-07-27	2,279	2,279	2,190	2,236	34,600	2,236
2018-07-26	2,250	2,286	2,223	2,261	33,800	2,261
2018-07-25	2,178	2,242	2,152	2,238	68,700	2,238
2018-07-24	2,186	2,258	2,170	2,174	36,200	2,174
2018-07-23	2,183	2,208	2,145	2,186	31,300	2,186
2018-07-20	2,194	2,226	2,181	2,221	16,100	2,221
2018-07-19	2,190	2,236	2,150	2,222	52,000	2,222
2018-07-18	2,141	2,200	2,141	2,189	26,800	2,189
2018-07-17	2,165	2,165	2,114	2,141	41,600	2,141
2018-07-13	2,109	2,186	2,109	2,165	35,800	2,165
2018-07-12	2,067	2,117	2,060	2,109	21,700	2,109
2018-07-11	2,072	2,089	2,042	2,067	22,600	2,067
2018-07-10	2,124	2,127	2,065	2,072	28,200	2,072
2018-07-09	2,000	2,126	1,991	2,085	49,800	2,085
2018-07-06	1,935	2,048	1,935	2,021	41,800	2,021
2018-07-05	1,980	2,090	1,926	1,939	88,400	1,939
2018-07-04	2,124	2,129	2,006	2,007	95,200	2,007
2018-07-03	2,207	2,228	2,122	2,174	64,200	2,174
2018-07-02	2,295	2,297	2,100	2,208	84,400	2,208
2018-06-29	2,294	2,313	2,282	2,295	41,400	2,295
2018-06-28	2,246	2,318	2,206	2,294	52,100	2,294
2018-06-27	2,121	2,259	2,120	2,242	52,300	2,242
2018-06-26	6,550	6,570	6,410	6,410	20,400	2,136.67
2018-06-25	6,620	6,730	6,510	6,600	21,400	2,200
2018-06-22	6,690	6,790	6,610	6,640	14,800	2,213.33
2018-06-21	6,770	6,970	6,650	6,740	30,000	2,246.67
2018-06-20	6,730	6,820	6,350	6,770	62,200	2,256.67
2018-06-19	7,000	7,070	6,810	6,870	26,500	2,290
2018-06-18	7,080	7,170	6,930	7,130	21,800	2,376.67
2018-06-15	7,130	7,210	6,930	7,080	50,100	2,360
2018-06-14	7,170	7,270	7,120	7,210	46,300	2,403.33
2018-06-13	7,300	7,310	7,070	7,280	50,500	2,426.67
2018-06-12	6,970	7,320	6,920	7,300	48,100	2,433.33
2018-06-11	6,900	6,970	6,900	6,950	9,400	2,316.67
2018-06-08	6,910	6,960	6,830	6,890	20,500	2,296.67
2018-06-07	6,820	7,030	6,730	7,010	25,800	2,336.67
2018-06-06	6,730	6,860	6,690	6,820	27,300	2,273.33
2018-06-05	6,980	7,070	6,700	6,730	46,100	2,243.33
2018-06-04	7,250	7,280	6,950	7,000	43,600	2,333.33
2018-06-01	7,360	7,490	7,020	7,110	51,200	2,370
2018-05-31	7,180	7,470	7,180	7,380	98,100	2,460
2018-05-30	7,000	7,330	6,980	7,160	58,700	2,386.67
2018-05-29	7,580	7,580	7,100	7,120	79,700	2,373.33
2018-05-28	7,870	8,020	7,600	7,620	51,300	2,540
2018-05-25	7,780	8,100	7,760	7,870	85,500	2,623.33
2018-05-24	7,200	7,850	7,200	7,740	80,600	2,580
2018-05-23	7,340	7,350	7,150	7,280	28,200	2,426.67
2018-05-22	7,450	7,540	7,310	7,440	33,300	2,480
2018-05-21	7,390	7,510	7,350	7,450	34,400	2,483.33
2018-05-18	7,290	7,400	7,230	7,350	39,600	2,450
2018-05-17	7,250	7,350	7,190	7,280	32,500	2,426.67
2018-05-16	7,100	7,280	7,090	7,200	28,200	2,400
2018-05-15	7,050	7,310	7,050	7,150	48,100	2,383.33
2018-05-14	6,640	7,000	6,640	6,990	52,800	2,330
2018-05-11	7,080	7,510	6,340	6,460	229,500	2,153.33
2018-05-10	6,830	6,870	6,630	6,760	30,300	2,253.33
2018-05-09	6,900	6,950	6,810	6,830	19,200	2,276.67
2018-05-08	7,000	7,000	6,830	6,950	39,500	2,316.67
2018-05-07	7,010	7,120	6,920	6,940	44,900	2,313.33
2018-05-02	7,300	7,310	6,930	7,010	43,900	2,336.67
2018-05-01	7,300	7,300	7,160	7,270	16,900	2,423.33
2018-04-27	7,160	7,380	7,080	7,360	61,100	2,453.33
2018-04-26	7,150	7,290	7,130	7,130	64,600	2,376.67
2018-04-25	7,260	7,350	7,100	7,140	52,200	2,380
2018-04-24	7,460	7,570	7,260	7,350	31,400	2,450
2018-04-23	7,530	7,590	7,310	7,490	30,700	2,496.67
2018-04-20	7,300	7,680	7,300	7,480	54,800	2,493.33
2018-04-19	7,130	7,430	6,910	7,370	65,700	2,456.67
2018-04-18	7,180	7,240	7,020	7,070	26,500	2,356.67
2018-04-17	7,110	7,270	7,050	7,180	23,600	2,393.33
2018-04-16	7,500	7,500	7,150	7,170	36,300	2,390
2018-04-13	7,380	7,480	7,240	7,480	41,800	2,493.33
2018-04-12	7,030	7,300	7,020	7,300	40,900	2,433.33
2018-04-11	7,450	7,450	7,000	7,030	49,900	2,343.33
2018-04-10	7,430	7,430	7,190	7,320	41,200	2,440
2018-04-09	7,040	7,380	7,040	7,370	54,500	2,456.67
2018-04-06	6,750	7,190	6,710	7,140	62,400	2,380
2018-04-05	6,740	6,840	6,710	6,740	18,700	2,246.67
2018-04-04	6,750	6,850	6,520	6,840	38,500	2,280
2018-04-03	6,700	6,780	6,560	6,660	47,800	2,220
2018-03-30	6,900	7,270	6,800	6,930	85,300	2,310
2018-03-29	6,500	6,810	6,330	6,750	36,800	2,250
2018-03-28	6,410	6,570	6,210	6,490	33,700	2,163.33
2018-03-27	6,890	6,950	6,510	6,540	34,400	2,180
2018-03-26	6,470	6,770	6,280	6,720	37,100	2,240
2018-03-23	6,260	6,580	6,240	6,540	26,200	2,180
2018-03-22	6,250	6,520	6,250	6,490	21,400	2,163.33
2018-03-20	6,280	6,390	6,110	6,320	29,800	2,106.67
2018-03-19	6,000	6,250	5,930	6,210	32,100	2,070
2018-03-16	6,140	6,140	5,960	6,020	20,400	2,006.67
2018-03-15	5,970	6,230	5,970	6,160	16,400	2,053.33
2018-03-14	6,160	6,240	5,960	6,020	30,000	2,006.67
2018-03-13	5,950	6,290	5,870	6,160	52,400	2,053.33
2018-03-12	6,030	6,120	5,610	5,780	52,400	1,926.67
2018-03-09	6,300	6,380	6,020	6,040	45,400	2,013.33
2018-03-08	6,160	6,390	6,130	6,300	33,400	2,100
2018-03-07	6,400	7,310	6,130	6,160	79,400	2,053.33
2018-03-06	6,000	6,420	6,000	6,400	65,600	2,133.33
2018-03-05	5,820	5,930	5,690	5,850	45,400	1,950
2018-03-02	5,800	5,990	5,730	5,930	50,700	1,976.67
2018-03-01	5,970	6,240	5,840	5,970	87,400	1,990
2018-02-28	5,500	6,290	5,460	6,040	179,500	2,013.33
2018-02-27	5,400	5,580	5,180	5,530	79,500	1,843.33
2018-02-26	5,240	5,450	5,210	5,400	81,300	1,800
2018-02-23	4,785	5,100	4,775	5,050	58,600	1,683.33
2018-02-22	4,690	4,845	4,670	4,770	54,900	1,590
2018-02-21	4,680	4,770	4,615	4,620	45,800	1,540
2018-02-20	4,680	4,735	4,595	4,705	56,200	1,568.33
2018-02-19	4,440	4,630	4,270	4,555	129,100	1,518.33
2018-02-16	4,495	4,620	4,355	4,510	77,200	1,503.33
2018-02-15	4,380	4,410	4,200	4,410	82,300	1,470
2018-02-14	4,460	4,460	4,240	4,375	123,600	1,458.33
2018-02-13	4,890	4,890	4,460	4,460	230,500	1,486.67
2018-02-09	5,250	5,630	5,210	5,460	60,400	1,820
2018-02-08	5,610	5,770	5,590	5,650	62,000	1,883.33
2018-02-07	5,860	6,060	5,620	5,640	73,400	1,880
2018-02-06	5,560	5,780	5,290	5,610	118,100	1,870
2018-02-05	6,160	6,180	5,980	6,000	47,400	2,000
2018-02-02	6,470	6,470	6,240	6,290	36,200	2,096.67
2018-02-01	6,400	6,400	6,210	6,400	53,100	2,133.33
2018-01-31	6,060	6,470	6,060	6,310	91,900	2,103.33
2018-01-30	6,160	6,210	5,940	5,960	62,400	1,986.67
2018-01-29	5,840	6,300	5,820	6,200	85,900	2,066.67
2018-01-26	5,820	5,950	5,750	5,800	32,600	1,933.33
2018-01-25	5,650	5,760	5,590	5,720	27,900	1,906.67
2018-01-24	5,700	5,930	5,570	5,690	62,200	1,896.67
2018-01-23	5,460	5,750	5,450	5,650	45,200	1,883.33
2018-01-22	5,360	5,490	5,360	5,430	24,500	1,810
2018-01-19	5,260	5,570	5,260	5,400	50,600	1,800
2018-01-18	5,390	5,420	5,250	5,250	22,900	1,750
2018-01-17	5,290	5,370	5,240	5,350	18,400	1,783.33
2018-01-16	5,360	5,430	5,240	5,280	22,600	1,760
2018-01-15	5,500	5,520	5,220	5,360	47,300	1,786.67
2018-01-12	5,200	5,520	5,180	5,480	70,600	1,826.67
2018-01-11	5,000	5,240	4,950	5,180	65,500	1,726.67
2018-01-10	4,880	5,040	4,810	5,030	38,500	1,676.67
2018-01-09	4,885	4,920	4,790	4,860	38,600	1,620
2018-01-05	4,900	4,925	4,795	4,920	31,900	1,640
2018-01-04	5,020	5,020	4,905	4,925	38,000	1,641.67

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 [2018年度]

7743 (株)シードの時系列データ [2018年度]