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 |
---|---|---|---|---|---|
2006/12/29 | 734 | 734 | 734 | 734 | 100 |
2006/12/28 | 736 | 736 | 736 | 736 | 100 |
2006/12/27 | 734 | 734 | 734 | 734 | 100 |
2006/12/26 | 712 | 714 | 712 | 714 | 6,200 |
2006/12/25 | 712 | 713 | 712 | 712 | 6,500 |
2006/12/22 | 713 | 713 | 713 | 713 | 200 |
2006/12/21 | 722 | 722 | 710 | 710 | 16,600 |
2006/12/20 | 735 | 735 | 722 | 722 | 400 |
2006/12/19 | 735 | 735 | 735 | 735 | 200 |
2006/12/18 | 715 | 745 | 715 | 745 | 200 |
2006/12/15 | 719 | 719 | 699 | 710 | 1,600 |
2006/12/14 | 726 | 728 | 726 | 728 | 13,200 |
2006/12/13 | 765 | 765 | 735 | 735 | 200 |
2006/12/12 | 730 | 738 | 730 | 735 | 5,400 |
2006/12/11 | 739 | 749 | 721 | 721 | 3,900 |
2006/12/08 | 706 | 708 | 706 | 708 | 200 |
2006/12/07 | 723 | 723 | 720 | 720 | 10,100 |
2006/12/06 | 723 | 723 | 723 | 723 | 1,000 |
2006/12/04 | 727 | 727 | 725 | 725 | 6,600 |
2006/11/30 | 730 | 730 | 725 | 725 | 900 |
2006/11/29 | 735 | 735 | 730 | 730 | 5,800 |
2006/11/28 | 730 | 731 | 730 | 731 | 4,100 |
2006/11/27 | 749 | 749 | 730 | 730 | 3,200 |
2006/11/24 | 735 | 735 | 730 | 731 | 2,300 |
2006/11/22 | 730 | 730 | 730 | 730 | 3,000 |
2006/11/21 | 730 | 730 | 730 | 730 | 5,000 |
2006/11/20 | 730 | 730 | 730 | 730 | 2,400 |
2006/11/17 | 730 | 730 | 730 | 730 | 2,000 |
2006/11/16 | 772 | 772 | 772 | 772 | 100 |
2006/11/15 | 735 | 775 | 735 | 775 | 700 |
2006/11/14 | 735 | 735 | 735 | 735 | 200 |
2006/11/13 | 735 | 735 | 735 | 735 | 500 |
2006/11/10 | 735 | 735 | 735 | 735 | 100 |
2006/11/09 | 735 | 735 | 735 | 735 | 200 |
2006/11/08 | 739 | 739 | 736 | 736 | 400 |
2006/11/07 | 779 | 779 | 779 | 779 | 100 |
2006/11/06 | 750 | 750 | 750 | 750 | 100 |
2006/11/02 | 733 | 733 | 733 | 733 | 100 |
2006/11/01 | 733 | 733 | 733 | 733 | 300 |
2006/10/30 | 730 | 730 | 730 | 730 | 1,500 |
2006/10/26 | 735 | 735 | 735 | 735 | 1,100 |
2006/10/24 | 760 | 760 | 760 | 760 | 1,000 |
2006/10/20 | 785 | 785 | 780 | 780 | 600 |
2006/10/19 | 784 | 784 | 784 | 784 | 100 |
2006/10/18 | 783 | 783 | 780 | 780 | 5,300 |
2006/10/16 | 780 | 780 | 777 | 777 | 300 |
2006/10/13 | 780 | 780 | 780 | 780 | 100 |
2006/10/12 | 778 | 778 | 778 | 778 | 2,200 |
2006/10/11 | 795 | 795 | 780 | 780 | 6,100 |
2006/10/06 | 780 | 799 | 780 | 799 | 1,000 |
2006/10/05 | 800 | 800 | 780 | 799 | 12,200 |
2006/10/03 | 815 | 815 | 791 | 791 | 200 |
2006/10/02 | 781 | 781 | 781 | 781 | 100 |
2006/09/28 | 780 | 799 | 780 | 799 | 1,100 |
2006/09/26 | 790 | 790 | 790 | 790 | 1,100 |
2006/09/25 | 780 | 790 | 780 | 790 | 5,300 |
2006/09/22 | 780 | 790 | 780 | 780 | 5,000 |
2006/09/21 | 780 | 780 | 780 | 780 | 3,600 |
2006/09/20 | 780 | 780 | 780 | 780 | 2,800 |
2006/09/19 | 780 | 780 | 780 | 780 | 2,300 |
2006/09/15 | 780 | 780 | 780 | 780 | 2,100 |
2006/09/14 | 790 | 790 | 790 | 790 | 500 |
2006/09/13 | 780 | 780 | 780 | 780 | 300 |
2006/09/12 | 780 | 780 | 780 | 780 | 1,100 |
2006/09/11 | 780 | 780 | 780 | 780 | 3,000 |
2006/09/08 | 780 | 790 | 780 | 790 | 2,700 |
2006/09/07 | 780 | 780 | 780 | 780 | 1,600 |
2006/09/06 | 782 | 782 | 781 | 781 | 200 |
2006/09/05 | 788 | 788 | 780 | 781 | 400 |
2006/09/04 | 790 | 810 | 788 | 788 | 2,500 |
2006/09/01 | 790 | 790 | 790 | 790 | 4,500 |
2006/08/31 | 800 | 800 | 800 | 800 | 2,000 |
2006/08/24 | 781 | 798 | 781 | 798 | 3,000 |
2006/08/23 | 792 | 792 | 790 | 791 | 3,000 |
2006/08/21 | 797 | 797 | 797 | 797 | 1,000 |
2006/08/18 | 782 | 798 | 782 | 798 | 2,000 |
2006/08/17 | 790 | 790 | 782 | 782 | 2,000 |
2006/08/16 | 780 | 780 | 780 | 780 | 1,000 |
2006/08/15 | 780 | 780 | 780 | 780 | 6,000 |
2006/08/14 | 775 | 780 | 775 | 780 | 13,000 |
2006/08/10 | 800 | 800 | 800 | 800 | 1,000 |
2006/08/09 | 780 | 790 | 780 | 790 | 3,000 |
2006/08/08 | 793 | 793 | 793 | 793 | 2,000 |
2006/08/04 | 795 | 795 | 793 | 793 | 3,000 |
2006/08/03 | 794 | 794 | 794 | 794 | 1,000 |
2006/08/02 | 800 | 810 | 800 | 810 | 2,000 |
2006/08/01 | 830 | 830 | 826 | 827 | 3,000 |
2006/07/31 | 790 | 790 | 790 | 790 | 3,000 |
2006/07/27 | 789 | 789 | 789 | 789 | 1,000 |
2006/07/25 | 800 | 800 | 800 | 800 | 1,000 |
2006/07/21 | 799 | 800 | 799 | 800 | 4,000 |
2006/07/20 | 800 | 800 | 800 | 800 | 1,000 |
2006/07/18 | 801 | 801 | 801 | 801 | 2,000 |
2006/07/14 | 815 | 815 | 805 | 805 | 2,000 |
2006/07/13 | 815 | 815 | 815 | 815 | 1,000 |
2006/07/12 | 845 | 845 | 845 | 845 | 1,000 |
2006/07/11 | 844 | 845 | 844 | 845 | 3,000 |
2006/07/06 | 825 | 825 | 825 | 825 | 1,000 |
2006/07/05 | 865 | 865 | 865 | 865 | 2,000 |
2006/07/04 | 852 | 865 | 852 | 865 | 2,000 |
2006/07/03 | 845 | 845 | 845 | 845 | 2,000 |
2006/06/28 | 839 | 839 | 809 | 809 | 2,000 |
2006/06/26 | 801 | 801 | 801 | 801 | 1,000 |
2006/06/16 | 840 | 840 | 840 | 840 | 6,000 |
2006/06/15 | 781 | 781 | 781 | 781 | 1,000 |
2006/06/14 | 780 | 780 | 780 | 780 | 1,000 |
2006/06/13 | 800 | 800 | 800 | 800 | 1,000 |
2006/06/12 | 783 | 783 | 783 | 783 | 1,000 |
2006/06/08 | 780 | 780 | 779 | 780 | 8,000 |
2006/06/06 | 805 | 805 | 785 | 785 | 2,000 |
2006/06/05 | 800 | 820 | 800 | 820 | 2,000 |
2006/06/02 | 810 | 830 | 790 | 830 | 10,000 |
2006/06/01 | 800 | 810 | 800 | 810 | 5,000 |
2006/05/31 | 792 | 792 | 780 | 780 | 12,000 |
2006/05/30 | 800 | 800 | 800 | 800 | 6,000 |
2006/05/29 | 800 | 800 | 793 | 793 | 2,000 |
2006/05/26 | 850 | 850 | 850 | 850 | 1,000 |
2006/05/24 | 855 | 863 | 855 | 863 | 6,000 |
2006/05/22 | 830 | 863 | 830 | 863 | 10,000 |
2006/05/19 | 721 | 780 | 721 | 780 | 16,000 |
2006/05/18 | 748 | 748 | 716 | 716 | 4,000 |
2006/05/15 | 698 | 698 | 698 | 698 | 2,000 |
2006/05/12 | 724 | 724 | 718 | 718 | 3,000 |
2006/04/25 | 722 | 722 | 722 | 722 | 1,000 |
2006/04/18 | 735 | 735 | 735 | 735 | 1,000 |
2006/04/14 | 742 | 742 | 742 | 742 | 1,000 |
2006/04/13 | 752 | 752 | 752 | 752 | 1,000 |
2006/04/10 | 775 | 775 | 775 | 775 | 1,000 |
2006/04/05 | 741 | 741 | 741 | 741 | 1,000 |
2006/04/03 | 720 | 740 | 720 | 740 | 2,000 |
2006/03/31 | 750 | 750 | 750 | 750 | 3,000 |
2006/03/30 | 749 | 750 | 749 | 750 | 3,000 |
2006/03/28 | 719 | 719 | 719 | 719 | 1,000 |
2006/03/22 | 713 | 713 | 713 | 713 | 1,000 |
2006/03/17 | 716 | 716 | 715 | 715 | 2,000 |
2006/03/16 | 735 | 735 | 705 | 705 | 2,000 |
2006/03/15 | 750 | 750 | 750 | 750 | 1,000 |
2006/03/14 | 770 | 770 | 770 | 770 | 2,000 |
2006/03/10 | 770 | 770 | 770 | 770 | 1,000 |
2006/03/02 | 790 | 790 | 790 | 790 | 1,000 |
2006/02/27 | 790 | 790 | 790 | 790 | 1,000 |
2006/02/24 | 740 | 760 | 740 | 760 | 2,000 |
2006/02/22 | 750 | 750 | 750 | 750 | 1,000 |
2006/02/21 | 700 | 750 | 700 | 750 | 2,000 |
2006/02/20 | 750 | 750 | 700 | 700 | 5,000 |
2006/02/17 | 770 | 770 | 750 | 750 | 2,000 |
2006/02/16 | 780 | 780 | 780 | 780 | 1,000 |
2006/02/15 | 760 | 800 | 760 | 800 | 4,000 |
2006/02/14 | 760 | 760 | 751 | 760 | 4,000 |
2006/02/13 | 800 | 800 | 780 | 780 | 2,000 |
2006/02/08 | 842 | 842 | 842 | 842 | 1,000 |
2006/02/07 | 842 | 842 | 842 | 842 | 1,000 |
2006/02/03 | 859 | 859 | 842 | 842 | 5,000 |
2006/02/02 | 859 | 859 | 858 | 858 | 2,000 |
2006/02/01 | 870 | 870 | 859 | 859 | 2,000 |
2006/01/31 | 899 | 899 | 870 | 870 | 2,000 |
2006/01/30 | 890 | 890 | 870 | 870 | 2,000 |
2006/01/27 | 898 | 898 | 875 | 890 | 5,000 |
2006/01/26 | 820 | 850 | 820 | 850 | 5,000 |
2006/01/25 | 801 | 801 | 801 | 801 | 1,000 |
2006/01/24 | 800 | 800 | 800 | 800 | 1,000 |
2006/01/23 | 810 | 810 | 800 | 800 | 7,000 |
2006/01/20 | 815 | 897 | 815 | 850 | 6,000 |
2006/01/19 | 779 | 794 | 779 | 784 | 10,000 |
2006/01/18 | 819 | 830 | 795 | 795 | 7,000 |
2006/01/17 | 899 | 900 | 850 | 880 | 16,000 |
2006/01/16 | 1,000 | 1,030 | 910 | 911 | 18,000 |
2006/01/13 | 961 | 1,040 | 961 | 990 | 15,000 |
2006/01/12 | 905 | 960 | 905 | 960 | 15,000 |
2006/01/11 | 870 | 889 | 870 | 889 | 10,000 |
2006/01/10 | 820 | 860 | 820 | 860 | 2,000 |
2006/01/06 | 820 | 820 | 820 | 820 | 9,000 |
2006/01/05 | 746 | 800 | 746 | 800 | 12,000 |
2006/01/04 | 745 | 745 | 745 | 745 | 1,000 |