7743 (株)シードの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	488	504	488	504	26,100	504
2022-12-29	483	491	482	491	18,500	491
2022-12-28	481	484	480	483	33,400	483
2022-12-27	482	485	481	483	24,900	483
2022-12-26	490	490	481	481	29,500	481
2022-12-23	486	486	481	482	29,100	482
2022-12-22	482	484	481	483	20,200	483
2022-12-21	483	488	481	482	29,600	482
2022-12-20	490	493	483	484	52,700	484
2022-12-19	493	495	490	490	37,300	490
2022-12-16	497	497	494	494	23,800	494
2022-12-15	496	498	496	497	12,800	497
2022-12-14	498	498	494	497	16,000	497
2022-12-13	497	497	494	494	15,200	494
2022-12-12	497	498	495	495	13,400	495
2022-12-09	493	497	493	497	14,900	497
2022-12-08	495	496	491	494	27,900	494
2022-12-07	496	498	495	496	19,900	496
2022-12-06	499	500	497	498	9,800	498
2022-12-05	500	502	497	499	24,600	499
2022-12-02	509	509	498	500	42,100	500
2022-12-01	508	508	500	500	19,100	500
2022-11-30	509	509	500	502	23,900	502
2022-11-29	502	511	500	509	52,800	509
2022-11-28	500	503	498	500	25,700	500
2022-11-25	500	500	496	498	27,800	498
2022-11-24	500	501	495	499	32,500	499
2022-11-22	493	497	493	496	29,600	496
2022-11-21	493	494	490	491	20,600	491
2022-11-18	487	494	487	489	26,700	489
2022-11-17	490	494	486	487	56,100	487
2022-11-16	498	498	490	494	48,200	494
2022-11-15	499	499	496	498	20,300	498
2022-11-14	504	504	497	500	28,900	500
2022-11-11	501	504	497	504	35,500	504
2022-11-10	502	503	500	500	13,900	500
2022-11-09	500	504	500	503	12,500	503
2022-11-08	502	503	498	498	24,500	498
2022-11-07	498	502	495	502	27,400	502
2022-11-04	497	500	493	495	24,700	495
2022-11-02	500	502	496	497	20,300	497
2022-11-01	498	502	497	500	16,400	500
2022-10-31	494	500	492	497	29,700	497
2022-10-28	499	502	492	492	85,400	492
2022-10-27	500	502	500	500	12,800	500
2022-10-26	500	502	497	500	14,600	500
2022-10-25	501	501	495	498	25,900	498
2022-10-24	504	504	492	495	42,800	495
2022-10-21	502	506	498	501	36,100	501
2022-10-20	502	506	502	506	19,100	506
2022-10-19	505	507	501	502	24,000	502
2022-10-18	507	510	503	504	22,300	504
2022-10-17	504	507	501	507	22,800	507
2022-10-14	503	505	498	503	32,400	503
2022-10-13	501	504	494	494	44,700	494
2022-10-12	503	510	501	503	31,200	503
2022-10-11	529	529	503	503	80,000	503
2022-10-07	530	539	530	531	17,800	531
2022-10-06	532	542	532	535	21,300	535
2022-10-05	546	547	535	535	14,400	535
2022-10-04	536	547	533	542	19,000	542
2022-10-03	530	531	524	528	15,000	528
2022-09-30	525	540	524	534	23,800	534
2022-09-29	542	542	520	523	34,600	523
2022-09-28	530	539	521	539	42,200	539
2022-09-27	540	540	530	530	20,700	530
2022-09-26	551	551	537	540	34,300	540
2022-09-22	554	554	544	554	18,300	554
2022-09-21	553	553	545	548	13,900	548
2022-09-20	544	553	543	553	14,000	553
2022-09-16	545	547	540	540	21,900	540
2022-09-15	547	550	546	546	12,600	546
2022-09-14	551	553	546	546	32,900	546
2022-09-13	555	556	550	554	19,100	554
2022-09-12	555	562	553	555	18,400	555
2022-09-09	551	561	551	554	18,400	554
2022-09-08	561	561	552	554	23,800	554
2022-09-07	560	561	550	555	20,300	555
2022-09-06	565	571	560	560	16,500	560
2022-09-05	563	568	563	564	25,100	564
2022-09-02	569	570	556	560	28,000	560
2022-09-01	583	583	569	569	33,800	569
2022-08-31	570	583	569	582	36,500	582
2022-08-30	556	574	555	574	35,500	574
2022-08-29	550	565	546	559	29,800	559
2022-08-26	551	557	551	552	10,500	552
2022-08-25	553	555	549	555	12,500	555
2022-08-24	550	552	546	546	7,900	546
2022-08-23	549	549	541	548	15,400	548
2022-08-22	548	553	548	552	14,300	552
2022-08-19	554	555	550	550	19,800	550
2022-08-18	560	560	548	555	20,400	555
2022-08-17	565	566	560	560	13,000	560
2022-08-16	559	565	556	565	12,900	565
2022-08-15	564	564	554	561	16,400	561
2022-08-12	565	566	558	559	30,800	559
2022-08-10	545	563	534	563	74,100	563
2022-08-09	528	544	525	542	53,200	542
2022-08-08	520	527	517	525	22,200	525
2022-08-05	524	527	521	527	10,300	527
2022-08-04	523	527	517	527	13,700	527
2022-08-03	518	521	515	518	9,000	518
2022-08-02	524	524	515	518	15,500	518
2022-08-01	525	529	524	524	13,100	524
2022-07-29	526	528	520	526	14,900	526
2022-07-28	524	529	521	529	18,800	529
2022-07-27	527	527	521	522	7,800	522
2022-07-26	527	527	523	525	17,200	525
2022-07-25	525	526	521	526	24,100	526
2022-07-22	520	522	518	521	24,300	521
2022-07-21	517	518	514	518	9,600	518
2022-07-20	520	520	511	516	20,100	516
2022-07-19	508	509	505	508	7,600	508
2022-07-15	511	512	509	509	7,300	509
2022-07-14	508	515	508	515	6,500	515
2022-07-13	508	511	508	510	4,800	510
2022-07-12	511	512	507	508	10,600	508
2022-07-11	512	520	512	517	17,800	517
2022-07-08	520	520	511	512	26,700	512
2022-07-07	518	520	514	520	6,700	520
2022-07-06	512	518	512	517	13,200	517
2022-07-05	516	520	513	513	20,400	513
2022-07-04	521	521	514	519	18,700	519
2022-07-01	522	522	514	521	31,100	521
2022-06-30	520	520	514	514	23,100	514
2022-06-29	510	520	507	520	34,800	520
2022-06-28	509	510	502	510	22,400	510
2022-06-27	496	508	496	507	23,900	507
2022-06-24	515	522	490	490	62,200	490
2022-06-23	498	498	490	490	23,200	490
2022-06-22	499	499	487	494	27,600	494
2022-06-21	487	496	487	496	8,100	496
2022-06-20	495	495	484	489	23,700	489
2022-06-17	490	495	486	487	40,000	487
2022-06-16	495	499	495	498	13,100	498
2022-06-15	500	501	489	489	25,100	489
2022-06-14	505	506	497	499	30,100	499
2022-06-13	506	511	505	505	21,600	505
2022-06-10	524	524	514	517	26,200	517
2022-06-09	513	524	512	523	42,000	523
2022-06-08	517	517	514	514	28,500	514
2022-06-07	508	517	508	517	27,400	517
2022-06-06	500	512	500	504	36,700	504
2022-06-03	505	505	496	497	19,600	497
2022-06-02	500	509	495	506	22,400	506
2022-06-01	502	505	501	505	15,100	505
2022-05-31	500	505	498	505	17,900	505
2022-05-30	500	501	492	500	63,800	500
2022-05-27	497	497	490	491	10,200	491
2022-05-26	490	499	488	492	22,800	492
2022-05-25	487	488	483	486	14,300	486
2022-05-24	490	491	483	484	22,500	484
2022-05-23	496	496	491	493	15,100	493
2022-05-20	487	489	486	489	11,100	489
2022-05-19	482	486	481	486	14,100	486
2022-05-18	490	492	487	490	9,600	490
2022-05-17	492	495	484	485	19,000	485
2022-05-16	495	495	486	490	18,100	490
2022-05-13	497	503	492	495	21,700	495
2022-05-12	492	496	486	495	41,700	495
2022-05-11	477	494	477	494	83,800	494
2022-05-10	515	523	500	523	32,600	523
2022-05-09	505	523	505	523	71,500	523
2022-05-06	517	517	500	507	36,800	507
2022-05-02	501	520	500	520	51,100	520
2022-04-28	492	507	484	507	57,500	507
2022-04-27	474	496	471	496	59,800	496
2022-04-26	487	488	484	485	8,500	485
2022-04-25	496	496	484	487	25,300	487
2022-04-22	495	495	491	493	12,400	493
2022-04-21	498	499	493	498	17,100	498
2022-04-20	500	500	491	493	16,300	493
2022-04-19	496	499	493	495	10,200	495
2022-04-18	498	498	491	496	11,800	496
2022-04-15	497	499	492	497	15,800	497
2022-04-14	502	503	495	502	21,800	502
2022-04-13	502	502	497	501	17,400	501
2022-04-12	508	508	498	498	27,100	498
2022-04-11	518	518	502	508	24,700	508
2022-04-08	505	509	501	509	24,000	509
2022-04-07	514	514	504	504	19,700	504
2022-04-06	516	520	511	520	19,800	520
2022-04-05	520	520	515	516	18,000	516
2022-04-04	516	520	511	520	22,200	520
2022-04-01	517	517	509	510	28,600	510
2022-03-31	513	524	511	521	49,000	521
2022-03-30	516	518	506	517	131,100	517
2022-03-29	533	533	517	528	165,900	528
2022-03-28	533	533	524	533	63,000	533
2022-03-25	531	534	524	533	69,100	533
2022-03-24	522	529	519	529	28,800	529
2022-03-23	521	530	519	528	52,400	528
2022-03-22	523	525	513	514	54,200	514
2022-03-18	506	520	505	520	57,800	520
2022-03-17	509	511	497	506	54,100	506
2022-03-16	501	504	499	502	45,100	502
2022-03-15	493	499	493	497	54,700	497
2022-03-14	488	494	486	493	67,200	493
2022-03-11	485	488	477	485	105,700	485
2022-03-10	486	491	482	487	85,600	487
2022-03-09	490	493	471	473	123,000	473
2022-03-08	495	503	490	494	68,200	494
2022-03-07	505	505	496	496	102,200	496
2022-03-04	510	510	504	506	133,500	506
2022-03-03	517	519	510	510	42,900	510
2022-03-02	526	527	515	516	36,600	516
2022-03-01	520	525	518	525	38,700	525
2022-02-28	513	519	512	518	40,900	518
2022-02-25	515	525	511	511	96,000	511
2022-02-24	511	513	507	511	35,900	511
2022-02-22	506	511	505	510	39,200	510
2022-02-21	510	512	507	510	39,100	510
2022-02-18	501	516	496	516	81,900	516
2022-02-17	511	512	506	507	32,400	507
2022-02-16	511	516	509	512	26,100	512
2022-02-15	511	515	505	508	44,800	508
2022-02-14	518	518	510	511	43,500	511
2022-02-10	527	530	520	524	42,600	524
2022-02-09	520	526	518	526	33,800	526
2022-02-08	523	524	517	520	23,100	520
2022-02-07	518	526	515	523	37,300	523
2022-02-04	517	522	517	520	24,000	520
2022-02-03	521	522	516	519	37,400	519
2022-02-02	519	527	517	527	42,300	527
2022-02-01	516	523	513	516	26,900	516
2022-01-31	518	520	512	515	24,800	515
2022-01-28	512	519	505	519	39,400	519
2022-01-27	522	523	503	504	58,300	504
2022-01-26	518	525	518	523	23,100	523
2022-01-25	533	533	517	518	44,300	518
2022-01-24	526	531	523	531	34,400	531
2022-01-21	532	533	523	533	51,900	533
2022-01-20	535	538	531	532	32,300	532
2022-01-19	540	540	531	534	46,800	534
2022-01-18	550	552	541	541	38,700	541
2022-01-17	557	559	548	550	25,900	550
2022-01-14	556	558	550	556	44,100	556
2022-01-13	564	564	557	560	26,300	560
2022-01-12	565	567	560	565	26,300	565
2022-01-11	563	569	559	568	17,000	568
2022-01-07	563	568	555	559	34,100	559
2022-01-06	557	565	551	561	34,600	561
2022-01-05	573	573	557	557	61,000	557
2022-01-04	583	583	565	573	29,700	573

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 [2022年度]

7743 (株)シードの時系列データ [2022年度]