シード(7743)の株価時系列情報
シード(7743)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 218 | 218 | 218 | 218 | 1,000 |
2002/12/27 | 218 | 218 | 218 | 218 | 1,000 |
2002/12/26 | 218 | 218 | 218 | 218 | 2,000 |
2002/12/25 | 190 | 220 | 190 | 220 | 4,000 |
2002/12/24 | 187 | 187 | 187 | 187 | 1,000 |
2002/12/19 | 200 | 200 | 200 | 200 | 1,000 |
2002/12/18 | 205 | 206 | 205 | 206 | 2,000 |
2002/12/17 | 208 | 208 | 206 | 206 | 2,000 |
2002/12/16 | 210 | 210 | 210 | 210 | 1,000 |
2002/12/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/12/10 | 215 | 215 | 215 | 215 | 1,000 |
2002/12/06 | 220 | 220 | 220 | 220 | 4,000 |
2002/12/05 | 207 | 215 | 207 | 208 | 3,000 |
2002/12/04 | 220 | 220 | 220 | 220 | 4,000 |
2002/12/02 | 210 | 210 | 202 | 202 | 2,000 |
2002/11/28 | 199 | 199 | 199 | 199 | 1,000 |
2002/11/25 | 239 | 239 | 239 | 239 | 2,000 |
2002/11/12 | 240 | 240 | 240 | 240 | 3,000 |
2002/11/11 | 249 | 249 | 248 | 248 | 3,000 |
2002/11/08 | 250 | 250 | 250 | 250 | 2,000 |
2002/11/06 | 243 | 243 | 243 | 243 | 1,000 |
2002/11/05 | 261 | 261 | 238 | 240 | 7,000 |
2002/11/01 | 270 | 270 | 261 | 261 | 5,000 |
2002/10/25 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/22 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/18 | 270 | 270 | 260 | 270 | 4,000 |
2002/10/17 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/16 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/15 | 276 | 276 | 270 | 270 | 2,000 |
2002/10/11 | 275 | 275 | 275 | 275 | 1,000 |
2002/10/10 | 275 | 275 | 275 | 275 | 1,000 |
2002/10/09 | 287 | 287 | 287 | 287 | 1,000 |
2002/10/07 | 275 | 275 | 275 | 275 | 2,000 |
2002/10/03 | 299 | 299 | 299 | 299 | 1,000 |
2002/10/02 | 300 | 300 | 300 | 300 | 3,000 |
2002/10/01 | 300 | 300 | 300 | 300 | 1,000 |
2002/09/30 | 301 | 301 | 301 | 301 | 1,000 |
2002/09/27 | 301 | 301 | 301 | 301 | 1,000 |
2002/09/26 | 301 | 301 | 301 | 301 | 1,000 |
2002/09/25 | 302 | 302 | 301 | 301 | 2,000 |
2002/09/20 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/19 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/18 | 300 | 300 | 300 | 300 | 1,000 |
2002/09/17 | 299 | 300 | 299 | 300 | 2,000 |
2002/09/13 | 300 | 302 | 300 | 300 | 3,000 |
2002/09/11 | 301 | 302 | 301 | 302 | 2,000 |
2002/09/10 | 302 | 302 | 302 | 302 | 1,000 |
2002/09/09 | 305 | 306 | 300 | 300 | 7,000 |
2002/09/06 | 319 | 319 | 310 | 310 | 5,000 |
2002/09/05 | 330 | 330 | 330 | 330 | 1,000 |
2002/09/04 | 339 | 339 | 339 | 339 | 2,000 |
2002/09/03 | 340 | 340 | 340 | 340 | 1,000 |
2002/09/02 | 330 | 330 | 330 | 330 | 2,000 |
2002/08/30 | 345 | 345 | 335 | 335 | 2,000 |
2002/08/27 | 360 | 360 | 360 | 360 | 1,000 |
2002/08/23 | 397 | 397 | 397 | 397 | 1,000 |
2002/08/22 | 393 | 398 | 393 | 398 | 2,000 |
2002/08/21 | 373 | 373 | 373 | 373 | 3,000 |
2002/08/20 | 385 | 398 | 385 | 398 | 4,000 |
2002/08/16 | 410 | 420 | 410 | 420 | 2,000 |
2002/08/14 | 395 | 400 | 395 | 395 | 4,000 |
2002/08/13 | 400 | 400 | 395 | 395 | 5,000 |
2002/08/12 | 400 | 400 | 400 | 400 | 4,000 |
2002/08/09 | 398 | 398 | 397 | 397 | 2,000 |
2002/08/08 | 425 | 425 | 405 | 405 | 9,000 |
2002/08/07 | 461 | 461 | 430 | 430 | 11,000 |
2002/08/06 | 440 | 470 | 440 | 451 | 22,000 |
2002/08/05 | 429 | 440 | 429 | 430 | 7,000 |
2002/08/02 | 448 | 448 | 425 | 430 | 20,000 |
2002/08/01 | 445 | 475 | 441 | 450 | 61,000 |
2002/07/31 | 405 | 440 | 405 | 435 | 36,000 |
2002/07/30 | 387 | 410 | 387 | 405 | 12,000 |
2002/07/29 | 375 | 400 | 375 | 380 | 9,000 |
2002/07/26 | 370 | 378 | 370 | 370 | 15,000 |
2002/07/25 | 370 | 385 | 370 | 370 | 11,000 |
2002/07/24 | 350 | 370 | 350 | 370 | 10,000 |
2002/07/23 | 331 | 331 | 330 | 330 | 5,000 |
2002/07/18 | 350 | 360 | 350 | 360 | 3,000 |
2002/07/17 | 330 | 350 | 330 | 348 | 10,000 |
2002/07/15 | 311 | 311 | 311 | 311 | 1,000 |
2002/07/12 | 339 | 339 | 335 | 335 | 2,000 |
2002/07/11 | 339 | 339 | 339 | 339 | 1,000 |
2002/07/10 | 339 | 339 | 339 | 339 | 1,000 |
2002/07/08 | 330 | 330 | 330 | 330 | 2,000 |
2002/07/04 | 328 | 328 | 328 | 328 | 1,000 |
2002/06/26 | 324 | 324 | 324 | 324 | 1,000 |
2002/06/25 | 324 | 324 | 324 | 324 | 1,000 |
2002/06/24 | 324 | 324 | 324 | 324 | 1,000 |
2002/06/19 | 320 | 320 | 320 | 320 | 1,000 |
2002/06/18 | 320 | 320 | 320 | 320 | 1,000 |
2002/06/17 | 310 | 310 | 310 | 310 | 2,000 |
2002/06/14 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/13 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/11 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/10 | 318 | 320 | 318 | 320 | 3,000 |
2002/06/07 | 318 | 318 | 318 | 318 | 1,000 |
2002/06/06 | 318 | 318 | 318 | 318 | 1,000 |
2002/06/05 | 316 | 318 | 316 | 318 | 2,000 |
2002/06/04 | 316 | 316 | 316 | 316 | 2,000 |
2002/05/30 | 310 | 310 | 310 | 310 | 4,000 |
2002/05/29 | 320 | 320 | 320 | 320 | 3,000 |
2002/05/28 | 320 | 320 | 320 | 320 | 2,000 |
2002/05/27 | 315 | 315 | 310 | 310 | 3,000 |
2002/05/24 | 300 | 310 | 300 | 310 | 2,000 |
2002/05/23 | 300 | 300 | 295 | 300 | 7,000 |
2002/05/22 | 305 | 305 | 300 | 300 | 9,000 |
2002/05/21 | 305 | 305 | 305 | 305 | 1,000 |
2002/05/17 | 329 | 329 | 329 | 329 | 1,000 |
2002/05/16 | 320 | 320 | 320 | 320 | 1,000 |
2002/05/15 | 315 | 315 | 315 | 315 | 1,000 |
2002/05/14 | 305 | 305 | 305 | 305 | 1,000 |
2002/05/13 | 307 | 307 | 307 | 307 | 1,000 |
2002/05/08 | 305 | 305 | 305 | 305 | 1,000 |
2002/05/07 | 324 | 324 | 324 | 324 | 2,000 |
2002/04/26 | 330 | 330 | 330 | 330 | 1,000 |
2002/04/25 | 324 | 324 | 324 | 324 | 1,000 |
2002/04/24 | 309 | 309 | 309 | 309 | 1,000 |
2002/04/23 | 306 | 306 | 306 | 306 | 1,000 |
2002/04/22 | 321 | 321 | 321 | 321 | 1,000 |
2002/04/09 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/04 | 318 | 318 | 318 | 318 | 3,000 |
2002/04/02 | 318 | 318 | 318 | 318 | 2,000 |
2002/04/01 | 318 | 318 | 318 | 318 | 1,000 |
2002/03/29 | 318 | 318 | 318 | 318 | 1,000 |
2002/03/28 | 318 | 318 | 318 | 318 | 1,000 |
2002/03/26 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/25 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/22 | 319 | 319 | 319 | 319 | 1,000 |
2002/03/19 | 320 | 320 | 310 | 310 | 2,000 |
2002/03/13 | 320 | 320 | 320 | 320 | 1,000 |
2002/03/12 | 304 | 320 | 304 | 304 | 4,000 |
2002/03/08 | 337 | 337 | 337 | 337 | 1,000 |
2002/03/07 | 337 | 337 | 337 | 337 | 1,000 |
2002/03/06 | 337 | 337 | 337 | 337 | 3,000 |
2002/03/04 | 330 | 330 | 330 | 330 | 1,000 |
2002/03/01 | 326 | 326 | 326 | 326 | 1,000 |
2002/02/28 | 323 | 323 | 323 | 323 | 1,000 |
2002/02/14 | 322 | 322 | 322 | 322 | 1,000 |
2002/02/12 | 300 | 300 | 300 | 300 | 1,000 |
2002/02/08 | 301 | 301 | 301 | 301 | 1,000 |
2002/02/06 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/05 | 301 | 301 | 301 | 301 | 1,000 |
2002/02/04 | 320 | 320 | 320 | 320 | 3,000 |
2002/01/31 | 328 | 328 | 328 | 328 | 1,000 |
2002/01/29 | 310 | 310 | 310 | 310 | 1,000 |
2002/01/28 | 310 | 310 | 310 | 310 | 1,000 |
2002/01/22 | 340 | 340 | 340 | 340 | 1,000 |
2002/01/15 | 313 | 313 | 300 | 300 | 3,000 |
2002/01/10 | 307 | 316 | 307 | 311 | 3,000 |
2002/01/07 | 371 | 371 | 371 | 371 | 3,000 |
2002/01/04 | 373 | 373 | 371 | 371 | 2,000 |