7743 (株)シードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	566	582	560	579	31,000	579
2021-12-29	550	574	550	574	42,100	574
2021-12-28	545	548	542	546	33,800	546
2021-12-27	553	553	541	544	31,400	544
2021-12-24	552	554	548	554	35,200	554
2021-12-23	538	549	534	549	41,300	549
2021-12-22	532	537	532	535	29,800	535
2021-12-21	537	540	531	534	36,800	534
2021-12-20	552	552	533	533	43,800	533
2021-12-17	558	558	546	551	25,900	551
2021-12-16	562	565	548	558	48,000	558
2021-12-15	553	559	551	557	31,600	557
2021-12-14	555	555	548	554	32,000	554
2021-12-13	560	563	551	555	34,900	555
2021-12-10	568	571	554	557	39,200	557
2021-12-09	571	572	559	571	54,900	571
2021-12-08	565	578	558	576	61,400	576
2021-12-07	546	561	546	560	67,500	560
2021-12-06	556	558	541	545	79,500	545
2021-12-03	545	558	543	558	39,900	558
2021-12-02	568	568	543	546	129,600	546
2021-12-01	560	569	552	566	51,600	566
2021-11-30	575	583	561	561	44,300	561
2021-11-29	580	584	570	570	66,300	570
2021-11-26	597	597	581	591	55,600	591
2021-11-25	610	610	595	597	72,200	597
2021-11-24	609	611	603	605	21,900	605
2021-11-22	602	610	602	609	19,500	609
2021-11-19	615	616	602	604	29,400	604
2021-11-18	608	616	605	613	38,200	613
2021-11-17	622	623	606	607	49,500	607
2021-11-16	630	634	623	625	37,100	625
2021-11-15	609	634	606	630	110,700	630
2021-11-12	611	624	610	610	58,400	610
2021-11-11	614	617	610	611	26,200	611
2021-11-10	616	623	609	613	43,700	613
2021-11-09	622	627	612	615	35,700	615
2021-11-08	636	637	622	622	24,400	622
2021-11-05	630	639	628	635	30,500	635
2021-11-04	633	636	622	636	50,600	636
2021-11-02	625	640	624	626	69,400	626
2021-11-01	627	627	616	620	55,400	620
2021-10-29	612	621	609	617	94,600	617
2021-10-28	632	634	606	606	226,400	606
2021-10-27	648	648	638	639	29,100	639
2021-10-26	638	656	638	655	28,300	655
2021-10-25	648	648	633	633	61,700	633
2021-10-22	659	659	643	651	60,700	651
2021-10-21	676	676	658	661	40,600	661
2021-10-20	661	673	660	670	45,500	670
2021-10-19	661	663	655	657	87,800	657
2021-10-18	667	670	661	669	46,100	669
2021-10-15	666	675	662	665	38,100	665
2021-10-14	674	674	663	666	56,700	666
2021-10-13	682	682	675	678	23,400	678
2021-10-12	690	690	677	678	24,800	678
2021-10-11	697	697	683	692	39,700	692
2021-10-08	687	695	680	691	39,100	691
2021-10-07	683	687	672	672	46,900	672
2021-10-06	699	701	682	682	39,200	682
2021-10-05	701	705	694	694	48,500	694
2021-10-04	718	718	703	706	30,000	706
2021-10-01	711	718	706	708	27,800	708
2021-09-30	716	727	709	719	46,000	719
2021-09-29	694	719	694	716	50,400	716
2021-09-28	719	722	707	715	47,700	715
2021-09-27	715	730	711	727	54,700	727
2021-09-24	699	714	690	710	59,700	710
2021-09-22	686	700	680	687	47,700	687
2021-09-21	690	692	673	685	60,100	685
2021-09-17	695	704	690	700	49,300	700
2021-09-16	710	713	683	700	52,100	700
2021-09-15	708	714	699	714	52,900	714
2021-09-14	705	712	699	712	48,700	712
2021-09-13	713	718	702	715	38,600	715
2021-09-10	702	716	700	715	28,200	715
2021-09-09	717	719	700	703	34,500	703
2021-09-08	711	718	705	718	22,900	718
2021-09-07	709	714	703	714	37,300	714
2021-09-06	708	709	695	704	33,200	704
2021-09-03	683	697	679	696	36,300	696
2021-09-02	695	695	681	687	31,400	687
2021-09-01	689	693	681	688	49,000	688
2021-08-31	694	695	675	693	56,600	693
2021-08-30	676	691	664	691	58,600	691
2021-08-27	678	683	670	676	25,100	676
2021-08-26	691	693	680	684	33,600	684
2021-08-25	696	696	676	691	52,400	691
2021-08-24	668	696	668	696	50,400	696
2021-08-23	672	678	662	667	68,900	667
2021-08-20	692	692	672	678	43,100	678
2021-08-19	695	701	685	685	27,700	685
2021-08-18	696	710	685	705	44,500	705
2021-08-17	720	720	695	697	38,400	697
2021-08-16	724	724	706	712	33,300	712
2021-08-13	729	733	715	723	52,800	723
2021-08-12	736	744	721	738	54,000	738
2021-08-11	718	742	706	742	45,500	742
2021-08-10	695	718	688	704	49,500	704
2021-08-06	690	701	687	697	38,800	697
2021-08-05	704	705	685	694	50,700	694
2021-08-04	709	716	705	708	22,400	708
2021-08-03	725	725	707	713	37,700	713
2021-08-02	720	724	704	722	44,300	722
2021-07-30	725	726	707	714	48,200	714
2021-07-29	731	733	723	725	32,900	725
2021-07-28	752	752	726	730	40,200	730
2021-07-27	755	774	743	765	58,900	765
2021-07-26	750	758	742	746	40,700	746
2021-07-21	732	733	720	731	28,200	731
2021-07-20	721	722	707	717	49,500	717
2021-07-19	738	738	718	726	40,700	726
2021-07-16	743	744	734	739	27,000	739
2021-07-15	760	760	743	743	32,800	743
2021-07-14	780	780	761	761	28,100	761
2021-07-13	780	787	771	783	27,500	783
2021-07-12	765	779	761	774	93,300	774
2021-07-09	752	768	749	765	44,800	765
2021-07-08	780	780	760	763	28,600	763
2021-07-07	775	782	768	772	26,600	772
2021-07-06	787	789	775	780	14,400	780
2021-07-05	783	787	773	778	45,900	778
2021-07-02	792	796	781	790	43,700	790
2021-07-01	802	802	786	792	28,300	792
2021-06-30	804	813	801	807	24,700	807
2021-06-29	800	804	786	800	36,700	800
2021-06-28	802	810	800	809	22,300	809
2021-06-25	820	820	799	802	27,600	802
2021-06-24	807	825	796	820	36,900	820
2021-06-23	829	832	807	813	33,400	813
2021-06-22	801	829	798	829	56,300	829
2021-06-21	772	795	764	790	38,100	790
2021-06-18	830	830	780	787	38,900	787
2021-06-17	828	832	819	824	21,500	824
2021-06-16	809	836	805	834	38,600	834
2021-06-15	810	814	793	810	68,400	810
2021-06-14	825	825	804	805	35,700	805
2021-06-11	851	858	821	821	54,900	821
2021-06-10	865	873	835	836	68,400	836
2021-06-09	846	879	843	864	167,100	864
2021-06-08	809	848	804	841	103,600	841
2021-06-07	803	810	797	801	23,800	801
2021-06-04	800	806	790	794	60,900	794
2021-06-03	755	812	749	810	165,500	810
2021-06-02	750	766	723	755	67,500	755
2021-06-01	765	771	747	750	70,800	750
2021-05-31	769	787	760	768	66,500	768
2021-05-28	785	795	753	769	119,900	769
2021-05-27	741	795	741	780	132,700	780
2021-05-26	763	777	745	748	44,500	748
2021-05-25	776	788	764	768	50,500	768
2021-05-24	780	785	756	778	45,900	778
2021-05-21	781	800	767	787	128,200	787
2021-05-20	756	780	752	775	87,800	775
2021-05-19	742	781	742	760	116,400	760
2021-05-18	716	750	702	745	146,600	745
2021-05-17	761	761	695	702	162,500	702
2021-05-14	728	777	702	761	222,300	761
2021-05-13	685	740	632	713	249,300	713
2021-05-12	733	763	730	740	137,400	740
2021-05-11	716	767	709	739	213,200	739
2021-05-10	700	730	673	720	215,700	720
2021-05-07	721	741	716	723	64,900	723
2021-05-06	742	742	722	724	76,200	724
2021-04-30	725	740	720	735	55,300	735
2021-04-28	737	743	722	724	107,600	724
2021-04-27	749	751	733	743	52,700	743
2021-04-26	745	756	736	755	60,400	755
2021-04-23	753	762	745	749	72,000	749
2021-04-22	760	786	744	761	99,900	761
2021-04-21	760	769	741	761	188,700	761
2021-04-20	783	790	767	775	61,000	775
2021-04-19	809	818	780	791	85,200	791
2021-04-16	792	822	791	816	78,500	816
2021-04-15	814	819	794	795	78,900	795
2021-04-14	806	833	805	819	125,400	819
2021-04-13	845	883	798	800	439,100	800
2021-04-12	821	855	810	839	181,900	839
2021-04-09	807	826	791	816	144,500	816
2021-04-08	806	811	781	808	110,600	808
2021-04-07	759	812	758	810	223,800	810
2021-04-06	780	784	749	752	98,900	752
2021-04-05	759	778	740	773	122,900	773
2021-04-02	732	758	732	748	137,300	748
2021-04-01	784	784	716	727	276,000	727
2021-03-31	780	802	748	790	214,700	790
2021-03-30	768	787	764	778	236,300	778
2021-03-29	792	797	765	778	321,100	778
2021-03-26	722	789	716	787	431,400	787
2021-03-25	718	729	708	714	117,500	714
2021-03-24	726	726	672	708	220,200	708
2021-03-23	702	734	693	730	261,300	730
2021-03-22	695	702	676	696	190,100	696
2021-03-19	700	715	682	705	247,800	705
2021-03-18	674	706	666	705	255,400	705
2021-03-17	641	668	631	665	157,400	665
2021-03-16	649	656	636	642	230,900	642
2021-03-15	623	634	623	630	98,300	630
2021-03-12	618	624	616	623	137,400	623
2021-03-11	625	625	611	618	149,300	618
2021-03-10	630	631	615	623	167,200	623
2021-03-09	643	645	626	633	129,100	633
2021-03-08	631	650	630	645	156,200	645
2021-03-05	630	633	620	629	70,500	629
2021-03-04	640	644	626	640	60,500	640
2021-03-03	639	650	633	643	94,400	643
2021-03-02	651	656	623	637	90,200	637
2021-03-01	654	654	640	651	49,300	651
2021-02-26	653	667	646	648	79,500	648
2021-02-25	654	668	647	660	73,700	660
2021-02-24	665	665	648	652	74,800	652
2021-02-22	645	672	641	656	67,400	656
2021-02-19	648	648	633	639	49,300	639
2021-02-18	658	658	647	653	40,200	653
2021-02-17	658	658	645	658	54,000	658
2021-02-16	641	663	641	658	115,900	658
2021-02-15	643	644	631	642	58,600	642
2021-02-12	646	646	633	640	51,300	640
2021-02-10	640	647	640	645	66,400	645
2021-02-09	650	658	635	639	79,300	639
2021-02-08	648	654	633	645	131,800	645
2021-02-05	620	624	617	618	73,700	618
2021-02-04	612	616	609	614	62,900	614
2021-02-03	607	613	606	612	32,800	612
2021-02-02	604	606	601	606	44,000	606
2021-02-01	604	606	600	601	30,400	601
2021-01-29	605	605	598	603	42,200	603
2021-01-28	600	605	599	601	78,700	601
2021-01-27	606	608	604	606	35,500	606
2021-01-26	605	607	602	607	39,500	607
2021-01-25	605	609	600	607	35,000	607
2021-01-22	601	602	598	599	41,200	599
2021-01-21	602	605	601	602	28,200	602
2021-01-20	604	604	601	603	21,100	603
2021-01-19	605	609	602	605	23,300	605
2021-01-18	605	608	602	605	35,300	605
2021-01-15	606	609	603	605	26,000	605
2021-01-14	608	614	606	610	30,500	610
2021-01-13	614	614	608	610	20,100	610
2021-01-12	625	627	609	609	31,800	609
2021-01-08	626	634	621	623	40,100	623
2021-01-07	625	626	620	623	26,300	623
2021-01-06	614	623	614	617	20,900	617
2021-01-05	610	619	605	614	29,600	614
2021-01-04	619	619	603	608	18,700	608

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 [2021年度]

7743 (株)シードの時系列データ [2021年度]