7743 (株)シードの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,100	1,140	1,091	1,123	38,200	1,123
2019-12-27	1,097	1,102	1,080	1,093	27,500	1,093
2019-12-26	1,060	1,104	1,059	1,086	62,600	1,086
2019-12-25	1,085	1,087	1,051	1,063	41,200	1,063
2019-12-24	1,078	1,088	1,060	1,084	32,100	1,084
2019-12-23	1,104	1,105	1,075	1,081	49,400	1,081
2019-12-20	1,099	1,110	1,086	1,104	35,000	1,104
2019-12-19	1,118	1,118	1,089	1,103	23,600	1,103
2019-12-18	1,129	1,138	1,086	1,118	60,000	1,118
2019-12-17	1,080	1,118	1,069	1,118	58,900	1,118
2019-12-16	1,064	1,068	1,014	1,060	34,600	1,060
2019-12-13	1,092	1,094	1,063	1,064	41,100	1,064
2019-12-12	1,093	1,124	1,076	1,081	69,800	1,081
2019-12-11	1,077	1,077	1,058	1,063	39,300	1,063
2019-12-10	1,100	1,128	1,073	1,077	66,700	1,077
2019-12-09	1,108	1,113	1,091	1,103	31,900	1,103
2019-12-06	1,119	1,121	1,098	1,107	40,000	1,107
2019-12-05	1,150	1,150	1,115	1,120	44,000	1,120
2019-12-04	1,104	1,154	1,085	1,138	77,000	1,138
2019-12-03	1,073	1,117	1,048	1,111	107,800	1,111
2019-12-02	1,020	1,080	1,010	1,079	111,300	1,079
2019-11-29	1,005	1,019	996	1,009	18,200	1,009
2019-11-28	1,043	1,050	996	1,005	56,800	1,005
2019-11-27	1,032	1,045	1,029	1,039	34,700	1,039
2019-11-26	1,057	1,057	1,007	1,032	245,800	1,032
2019-11-25	1,064	1,078	1,040	1,045	59,400	1,045
2019-11-22	1,035	1,088	1,025	1,041	112,700	1,041
2019-11-21	1,036	1,044	992	1,035	64,600	1,035
2019-11-20	987	1,032	987	1,024	77,200	1,024
2019-11-19	958	985	955	982	49,600	982
2019-11-18	967	968	929	958	62,600	958
2019-11-15	978	996	952	952	62,400	952
2019-11-14	968	988	967	981	29,900	981
2019-11-13	1,024	1,025	971	971	118,300	971
2019-11-12	938	1,034	934	1,024	198,200	1,024
2019-11-11	880	940	880	929	126,500	929
2019-11-08	877	878	864	872	48,800	872
2019-11-07	885	887	877	884	20,800	884
2019-11-06	890	896	880	885	21,700	885
2019-11-05	884	897	884	884	43,800	884
2019-11-01	858	866	856	866	14,900	866
2019-10-31	884	885	855	863	47,300	863
2019-10-30	876	884	868	884	57,000	884
2019-10-29	898	901	875	877	43,000	877
2019-10-28	904	904	886	887	38,900	887
2019-10-25	919	919	893	894	30,200	894
2019-10-24	910	918	909	913	23,700	913
2019-10-23	911	913	897	910	21,900	910
2019-10-21	868	900	868	900	27,600	900
2019-10-18	856	876	856	868	25,100	868
2019-10-17	865	871	859	860	18,100	860
2019-10-16	845	864	845	862	19,100	862
2019-10-15	817	843	817	842	24,700	842
2019-10-11	823	823	804	815	39,500	815
2019-10-10	841	841	809	815	41,600	815
2019-10-09	848	848	833	841	25,400	841
2019-10-08	851	868	842	853	34,400	853
2019-10-07	841	858	836	841	16,100	841
2019-10-04	885	885	845	855	36,900	855
2019-10-03	897	897	858	886	33,000	886
2019-10-02	912	925	906	907	20,800	907
2019-10-01	897	921	897	910	14,600	910
2019-09-30	888	903	883	898	13,800	898
2019-09-27	909	909	888	888	28,400	888
2019-09-26	945	950	905	911	37,000	911
2019-09-25	940	941	911	941	27,400	941
2019-09-24	928	941	926	934	21,200	934
2019-09-20	923	940	916	928	33,500	928
2019-09-19	928	941	920	931	27,500	931
2019-09-18	910	958	910	921	73,300	921
2019-09-17	909	921	905	921	23,600	921
2019-09-13	897	903	882	902	30,700	902
2019-09-12	893	909	887	894	35,900	894
2019-09-11	876	895	874	894	23,400	894
2019-09-10	874	880	872	874	19,700	874
2019-09-09	867	875	857	874	17,600	874
2019-09-06	856	870	850	857	28,700	857
2019-09-05	836	863	836	854	36,600	854
2019-09-04	837	837	818	826	16,300	826
2019-09-03	818	848	813	842	20,900	842
2019-09-02	813	825	808	814	23,700	814
2019-08-30	805	813	801	812	22,100	812
2019-08-29	809	817	796	803	20,000	803
2019-08-28	830	831	792	803	65,200	803
2019-08-27	875	875	835	835	58,200	835
2019-08-26	888	888	860	860	50,600	860
2019-08-23	921	921	901	903	20,800	903
2019-08-22	937	940	907	916	18,000	916
2019-08-21	944	948	933	934	11,800	934
2019-08-20	946	963	945	952	10,100	952
2019-08-19	945	961	941	943	8,700	943
2019-08-16	940	964	938	947	15,500	947
2019-08-15	939	960	931	954	19,400	954
2019-08-14	930	976	919	972	61,100	972
2019-08-13	987	987	880	930	118,800	930
2019-08-09	1,130	1,142	1,024	1,061	37,800	1,061
2019-08-08	1,105	1,138	1,103	1,125	27,800	1,125
2019-08-07	1,074	1,108	1,060	1,101	21,700	1,101
2019-08-06	1,002	1,089	999	1,089	35,700	1,089
2019-08-05	1,030	1,032	996	1,022	40,100	1,022
2019-08-02	1,072	1,074	1,040	1,047	25,100	1,047
2019-08-01	1,068	1,077	1,068	1,073	8,600	1,073
2019-07-31	1,082	1,082	1,067	1,068	7,900	1,068
2019-07-30	1,093	1,093	1,067	1,083	15,400	1,083
2019-07-29	1,091	1,096	1,082	1,093	11,500	1,093
2019-07-26	1,096	1,096	1,080	1,083	11,900	1,083
2019-07-25	1,109	1,109	1,089	1,096	15,600	1,096
2019-07-24	1,107	1,108	1,082	1,089	15,700	1,089
2019-07-23	1,079	1,108	1,078	1,105	25,100	1,105
2019-07-22	1,147	1,147	1,078	1,079	33,700	1,079
2019-07-19	1,110	1,148	1,110	1,148	8,000	1,148
2019-07-18	1,124	1,137	1,102	1,109	29,400	1,109
2019-07-17	1,131	1,141	1,118	1,121	16,800	1,121
2019-07-16	1,189	1,189	1,129	1,136	16,300	1,136
2019-07-12	1,182	1,210	1,174	1,193	14,600	1,193
2019-07-11	1,170	1,197	1,164	1,170	29,900	1,170
2019-07-10	1,171	1,184	1,158	1,158	24,100	1,158
2019-07-09	1,182	1,196	1,179	1,185	9,300	1,185
2019-07-08	1,189	1,200	1,173	1,181	13,100	1,181
2019-07-05	1,194	1,197	1,171	1,197	15,500	1,197
2019-07-04	1,187	1,195	1,174	1,194	15,300	1,194
2019-07-03	1,184	1,187	1,159	1,177	17,800	1,177
2019-07-02	1,149	1,189	1,138	1,189	37,800	1,189
2019-07-01	1,138	1,142	1,121	1,142	24,600	1,142
2019-06-28	1,073	1,105	1,066	1,098	30,100	1,098
2019-06-27	1,047	1,073	1,047	1,070	18,000	1,070
2019-06-26	1,055	1,081	1,048	1,062	15,500	1,062
2019-06-25	1,087	1,091	1,035	1,044	20,900	1,044
2019-06-24	1,048	1,056	1,040	1,044	7,400	1,044
2019-06-21	1,048	1,060	1,038	1,045	12,000	1,045
2019-06-20	1,055	1,065	1,041	1,041	12,400	1,041
2019-06-19	1,053	1,061	1,039	1,045	14,300	1,045
2019-06-18	1,052	1,059	1,027	1,047	32,400	1,047
2019-06-17	1,065	1,065	1,049	1,057	11,800	1,057
2019-06-14	1,069	1,079	1,057	1,070	9,400	1,070
2019-06-13	1,070	1,087	1,058	1,066	20,200	1,066
2019-06-12	1,083	1,110	1,071	1,078	25,500	1,078
2019-06-11	1,129	1,129	1,062	1,083	63,200	1,083
2019-06-10	1,114	1,131	1,105	1,129	10,800	1,129
2019-06-07	1,101	1,101	1,068	1,098	7,500	1,098
2019-06-06	1,115	1,115	1,091	1,100	10,700	1,100
2019-06-05	1,083	1,110	1,083	1,108	10,700	1,108
2019-06-04	1,058	1,084	1,045	1,076	18,100	1,076
2019-06-03	1,050	1,058	1,026	1,054	31,500	1,054
2019-05-31	1,099	1,099	1,056	1,061	13,500	1,061
2019-05-30	1,087	1,105	1,062	1,102	19,800	1,102
2019-05-29	1,128	1,139	1,082	1,085	25,200	1,085
2019-05-28	1,131	1,137	1,099	1,136	49,800	1,136
2019-05-27	1,042	1,139	1,034	1,135	58,500	1,135
2019-05-24	1,023	1,049	1,018	1,030	20,600	1,030
2019-05-23	1,036	1,038	1,017	1,020	20,800	1,020
2019-05-22	1,040	1,055	1,032	1,035	12,900	1,035
2019-05-21	1,044	1,054	1,026	1,037	19,900	1,037
2019-05-20	1,075	1,080	1,049	1,059	15,600	1,059
2019-05-17	1,077	1,077	1,055	1,077	24,100	1,077
2019-05-16	1,100	1,100	1,059	1,070	22,000	1,070
2019-05-15	1,141	1,141	1,086	1,094	16,800	1,094
2019-05-14	1,085	1,136	1,068	1,129	37,000	1,129
2019-05-13	1,083	1,184	1,071	1,121	86,400	1,121
2019-05-10	1,055	1,097	1,053	1,067	36,900	1,067
2019-05-09	1,102	1,105	1,034	1,055	63,800	1,055
2019-05-08	1,138	1,138	1,102	1,114	26,400	1,114
2019-05-07	1,121	1,150	1,121	1,143	19,100	1,143
2019-04-26	1,142	1,143	1,133	1,138	19,000	1,138
2019-04-25	1,147	1,155	1,136	1,148	25,400	1,148
2019-04-24	1,143	1,155	1,136	1,142	28,200	1,142
2019-04-23	1,186	1,199	1,141	1,144	43,100	1,144
2019-04-22	1,273	1,277	1,198	1,200	69,200	1,200
2019-04-19	1,186	1,282	1,186	1,273	94,500	1,273
2019-04-18	1,208	1,219	1,178	1,193	69,500	1,193
2019-04-17	1,110	1,209	1,103	1,206	92,900	1,206
2019-04-16	1,064	1,139	1,057	1,114	142,300	1,114
2019-04-15	1,059	1,092	1,041	1,088	70,500	1,088
2019-04-12	1,068	1,076	1,052	1,056	43,100	1,056
2019-04-11	1,078	1,085	1,062	1,068	44,300	1,068
2019-04-10	1,091	1,091	1,075	1,082	30,600	1,082
2019-04-09	1,118	1,120	1,089	1,100	29,400	1,100
2019-04-08	1,125	1,130	1,111	1,127	42,300	1,127
2019-04-05	1,133	1,146	1,117	1,123	37,800	1,123
2019-04-04	1,143	1,164	1,134	1,138	28,100	1,138
2019-04-03	1,139	1,158	1,126	1,152	24,900	1,152
2019-04-02	1,156	1,156	1,134	1,147	22,800	1,147
2019-04-01	1,151	1,175	1,147	1,153	38,300	1,153
2019-03-29	1,153	1,162	1,139	1,148	18,900	1,148
2019-03-28	1,174	1,174	1,148	1,156	28,600	1,156
2019-03-27	1,189	1,190	1,168	1,175	49,400	1,175
2019-03-26	1,203	1,213	1,186	1,195	64,000	1,195
2019-03-25	1,226	1,226	1,185	1,198	51,100	1,198
2019-03-22	1,215	1,227	1,202	1,227	23,500	1,227
2019-03-20	1,238	1,238	1,202	1,215	51,500	1,215
2019-03-19	1,252	1,252	1,218	1,223	37,700	1,223
2019-03-18	1,230	1,264	1,228	1,260	40,600	1,260
2019-03-15	1,221	1,240	1,217	1,230	42,100	1,230
2019-03-14	1,257	1,261	1,221	1,221	27,400	1,221
2019-03-13	1,256	1,266	1,248	1,253	22,700	1,253
2019-03-12	1,272	1,293	1,251	1,256	32,600	1,256
2019-03-11	1,252	1,265	1,235	1,258	20,700	1,258
2019-03-08	1,276	1,280	1,235	1,250	41,300	1,250
2019-03-07	1,355	1,355	1,300	1,306	33,200	1,306
2019-03-06	1,398	1,404	1,356	1,360	45,500	1,360
2019-03-05	1,393	1,435	1,377	1,405	64,700	1,405
2019-03-04	1,333	1,398	1,331	1,393	50,000	1,393
2019-03-01	1,311	1,335	1,298	1,321	24,500	1,321
2019-02-28	1,306	1,336	1,294	1,315	29,800	1,315
2019-02-27	1,296	1,345	1,296	1,313	34,400	1,313
2019-02-26	1,292	1,318	1,291	1,295	18,500	1,295
2019-02-25	1,282	1,302	1,281	1,292	12,400	1,292
2019-02-22	1,311	1,311	1,271	1,272	21,200	1,272
2019-02-21	1,347	1,349	1,291	1,314	13,700	1,314
2019-02-20	1,321	1,374	1,321	1,333	23,600	1,333
2019-02-19	1,284	1,342	1,275	1,321	27,600	1,321
2019-02-18	1,224	1,284	1,224	1,281	18,400	1,281
2019-02-15	1,290	1,290	1,208	1,217	33,300	1,217
2019-02-14	1,249	1,322	1,249	1,301	31,200	1,301
2019-02-13	1,222	1,249	1,203	1,246	44,900	1,246
2019-02-12	1,182	1,258	1,146	1,192	114,800	1,192
2019-02-08	1,285	1,310	1,262	1,272	47,000	1,272
2019-02-07	1,299	1,312	1,285	1,297	34,800	1,297
2019-02-06	1,313	1,313	1,284	1,288	20,000	1,288
2019-02-05	1,303	1,322	1,300	1,320	25,500	1,320
2019-02-04	1,330	1,330	1,300	1,303	29,600	1,303
2019-02-01	1,295	1,320	1,287	1,300	16,800	1,300
2019-01-31	1,321	1,349	1,280	1,295	47,400	1,295
2019-01-30	1,351	1,351	1,307	1,319	31,000	1,319
2019-01-29	1,315	1,381	1,298	1,364	31,200	1,364
2019-01-28	1,353	1,353	1,312	1,315	28,600	1,315
2019-01-25	1,375	1,389	1,333	1,363	21,100	1,363
2019-01-24	1,341	1,372	1,314	1,359	17,400	1,359
2019-01-23	1,342	1,370	1,330	1,341	20,800	1,341
2019-01-22	1,350	1,381	1,332	1,372	30,600	1,372
2019-01-21	1,355	1,398	1,344	1,350	36,600	1,350
2019-01-18	1,273	1,374	1,273	1,359	46,900	1,359
2019-01-17	1,251	1,277	1,245	1,274	20,100	1,274
2019-01-16	1,255	1,258	1,227	1,234	24,800	1,234
2019-01-15	1,237	1,280	1,228	1,261	17,900	1,261
2019-01-11	1,266	1,299	1,248	1,248	14,100	1,248
2019-01-10	1,270	1,294	1,241	1,270	13,300	1,270
2019-01-09	1,266	1,299	1,266	1,278	14,900	1,278
2019-01-08	1,250	1,295	1,230	1,269	32,000	1,269
2019-01-07	1,270	1,288	1,248	1,254	33,800	1,254
2019-01-04	1,209	1,223	1,179	1,209	87,300	1,209

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 [2019年度]

7743 (株)シードの時系列データ [2019年度]