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 |
---|---|---|---|---|---|
2009/12/28 | 299 | 299 | 289 | 289 | 400 |
2009/12/25 | 294 | 294 | 289 | 289 | 300 |
2009/12/24 | 280 | 289 | 280 | 289 | 200 |
2009/12/22 | 280 | 280 | 280 | 280 | 700 |
2009/12/18 | 300 | 308 | 285 | 285 | 1,400 |
2009/12/17 | 260 | 265 | 260 | 265 | 1,300 |
2009/12/14 | 310 | 310 | 310 | 310 | 400 |
2009/12/11 | 310 | 310 | 310 | 310 | 1,000 |
2009/11/27 | 310 | 310 | 310 | 310 | 100 |
2009/11/26 | 310 | 310 | 310 | 310 | 300 |
2009/11/19 | 310 | 310 | 310 | 310 | 300 |
2009/11/18 | 300 | 300 | 300 | 300 | 300 |
2009/11/17 | 325 | 325 | 300 | 300 | 500 |
2009/11/13 | 330 | 330 | 330 | 330 | 300 |
2009/11/12 | 350 | 350 | 350 | 350 | 500 |
2009/11/10 | 329 | 365 | 329 | 365 | 200 |
2009/11/05 | 359 | 359 | 359 | 359 | 100 |
2009/11/02 | 335 | 350 | 335 | 350 | 400 |
2009/10/27 | 380 | 380 | 360 | 360 | 800 |
2009/10/26 | 350 | 390 | 350 | 390 | 1,900 |
2009/10/23 | 340 | 350 | 340 | 350 | 700 |
2009/10/22 | 330 | 340 | 330 | 340 | 1,100 |
2009/10/21 | 360 | 360 | 360 | 360 | 300 |
2009/10/20 | 370 | 371 | 361 | 371 | 400 |
2009/10/14 | 385 | 385 | 385 | 385 | 100 |
2009/10/06 | 385 | 390 | 385 | 390 | 1,800 |
2009/10/05 | 360 | 390 | 360 | 390 | 1,300 |
2009/10/02 | 361 | 400 | 361 | 390 | 600 |
2009/09/28 | 400 | 400 | 385 | 385 | 800 |
2009/09/25 | 400 | 400 | 400 | 400 | 200 |
2009/09/24 | 400 | 400 | 400 | 400 | 100 |
2009/09/18 | 351 | 351 | 351 | 351 | 500 |
2009/09/17 | 360 | 360 | 360 | 360 | 200 |
2009/09/16 | 360 | 380 | 360 | 380 | 800 |
2009/09/14 | 381 | 381 | 381 | 381 | 300 |
2009/09/10 | 381 | 381 | 381 | 381 | 100 |
2009/09/09 | 381 | 381 | 381 | 381 | 100 |
2009/09/08 | 385 | 385 | 385 | 385 | 500 |
2009/09/04 | 385 | 385 | 385 | 385 | 500 |
2009/09/03 | 390 | 390 | 390 | 390 | 500 |
2009/09/02 | 390 | 390 | 390 | 390 | 500 |
2009/09/01 | 400 | 400 | 400 | 400 | 1,000 |
2009/08/28 | 376 | 380 | 376 | 380 | 900 |
2009/08/27 | 375 | 375 | 375 | 375 | 600 |
2009/08/26 | 372 | 372 | 357 | 357 | 500 |
2009/08/24 | 353 | 353 | 352 | 352 | 500 |
2009/08/20 | 361 | 380 | 350 | 380 | 1,100 |
2009/08/19 | 368 | 368 | 365 | 365 | 1,300 |
2009/08/18 | 362 | 372 | 362 | 365 | 2,800 |
2009/08/17 | 390 | 392 | 371 | 392 | 1,300 |
2009/08/14 | 425 | 425 | 351 | 399 | 4,600 |
2009/08/13 | 400 | 440 | 400 | 415 | 5,200 |
2009/08/12 | 355 | 360 | 355 | 360 | 600 |
2009/08/11 | 290 | 330 | 290 | 330 | 900 |
2009/08/10 | 295 | 295 | 295 | 295 | 200 |
2009/08/07 | 295 | 295 | 295 | 295 | 200 |
2009/08/06 | 297 | 297 | 291 | 291 | 1,000 |
2009/08/05 | 296 | 296 | 296 | 296 | 100 |
2009/08/04 | 325 | 325 | 323 | 323 | 400 |
2009/08/03 | 300 | 300 | 300 | 300 | 100 |
2009/07/29 | 293 | 293 | 293 | 293 | 200 |
2009/07/28 | 297 | 297 | 297 | 297 | 1,000 |
2009/07/27 | 320 | 320 | 291 | 291 | 400 |
2009/07/24 | 317 | 320 | 285 | 290 | 2,100 |
2009/07/23 | 320 | 320 | 310 | 315 | 400 |
2009/07/22 | 325 | 325 | 280 | 280 | 400 |
2009/07/21 | 310 | 310 | 285 | 285 | 800 |
2009/07/17 | 275 | 275 | 275 | 275 | 200 |
2009/07/16 | 270 | 270 | 270 | 270 | 100 |
2009/07/15 | 275 | 275 | 275 | 275 | 200 |
2009/07/14 | 275 | 275 | 275 | 275 | 200 |
2009/07/13 | 270 | 273 | 270 | 273 | 1,200 |
2009/07/10 | 271 | 280 | 270 | 270 | 600 |
2009/07/08 | 270 | 270 | 270 | 270 | 300 |
2009/07/07 | 263 | 263 | 263 | 263 | 100 |
2009/07/06 | 280 | 282 | 280 | 282 | 200 |
2009/07/03 | 270 | 290 | 270 | 280 | 600 |
2009/07/02 | 280 | 290 | 271 | 290 | 800 |
2009/07/01 | 270 | 270 | 270 | 270 | 200 |
2009/06/30 | 283 | 283 | 268 | 270 | 1,200 |
2009/06/29 | 283 | 283 | 283 | 283 | 800 |
2009/06/26 | 268 | 283 | 268 | 283 | 700 |
2009/06/25 | 255 | 264 | 255 | 264 | 300 |
2009/06/24 | 260 | 260 | 253 | 253 | 1,000 |
2009/06/22 | 275 | 280 | 275 | 280 | 400 |
2009/06/19 | 275 | 275 | 270 | 270 | 300 |
2009/06/18 | 267 | 268 | 266 | 268 | 800 |
2009/06/17 | 266 | 266 | 266 | 266 | 600 |
2009/06/15 | 290 | 290 | 290 | 290 | 100 |
2009/06/12 | 275 | 280 | 275 | 280 | 400 |
2009/06/11 | 264 | 289 | 264 | 289 | 1,400 |
2009/06/10 | 280 | 285 | 267 | 267 | 1,100 |
2009/06/09 | 320 | 326 | 255 | 255 | 4,000 |
2009/06/08 | 242 | 243 | 235 | 235 | 1,300 |
2009/06/01 | 310 | 310 | 304 | 304 | 1,900 |
2009/05/29 | 250 | 300 | 250 | 300 | 900 |
2009/05/28 | 260 | 260 | 251 | 252 | 1,300 |
2009/05/26 | 280 | 280 | 280 | 280 | 100 |
2009/05/25 | 300 | 300 | 270 | 280 | 900 |
2009/05/22 | 288 | 300 | 288 | 300 | 1,200 |
2009/05/21 | 224 | 250 | 224 | 245 | 5,700 |
2009/05/19 | 216 | 216 | 216 | 216 | 200 |
2009/05/01 | 215 | 215 | 215 | 215 | 100 |
2009/04/24 | 215 | 215 | 215 | 215 | 1,100 |
2009/04/23 | 215 | 215 | 215 | 215 | 300 |
2009/04/22 | 195 | 195 | 195 | 195 | 200 |
2009/04/21 | 230 | 230 | 210 | 220 | 700 |
2009/04/20 | 215 | 215 | 215 | 215 | 200 |
2009/04/14 | 243 | 243 | 243 | 243 | 100 |
2009/04/09 | 205 | 205 | 205 | 205 | 1,500 |
2009/04/08 | 182 | 182 | 182 | 182 | 500 |
2009/04/07 | 205 | 205 | 205 | 205 | 500 |
2009/04/06 | 190 | 190 | 190 | 190 | 100 |
2009/03/31 | 230 | 230 | 230 | 230 | 200 |
2009/03/30 | 230 | 230 | 230 | 230 | 300 |
2009/03/26 | 230 | 230 | 230 | 230 | 900 |
2009/03/24 | 230 | 230 | 230 | 230 | 100 |
2009/03/12 | 221 | 221 | 221 | 221 | 100 |
2009/03/11 | 220 | 220 | 220 | 220 | 1,000 |
2009/03/06 | 210 | 210 | 210 | 210 | 100 |
2009/03/05 | 225 | 225 | 225 | 225 | 100 |
2009/03/04 | 216 | 216 | 216 | 216 | 100 |
2009/03/03 | 275 | 275 | 266 | 266 | 500 |
2009/03/02 | 294 | 300 | 280 | 280 | 2,500 |
2009/02/27 | 280 | 280 | 280 | 280 | 2,500 |
2009/02/26 | 200 | 200 | 200 | 200 | 100 |
2009/02/25 | 200 | 200 | 200 | 200 | 500 |
2009/02/18 | 200 | 200 | 200 | 200 | 5,000 |
2009/02/17 | 195 | 200 | 190 | 200 | 300 |
2009/02/16 | 200 | 200 | 200 | 200 | 5,000 |
2009/02/13 | 200 | 200 | 197 | 200 | 5,300 |
2009/02/12 | 215 | 215 | 215 | 215 | 100 |
2009/02/02 | 215 | 215 | 215 | 215 | 100 |
2009/01/23 | 215 | 215 | 215 | 215 | 200 |
2009/01/22 | 216 | 216 | 215 | 215 | 1,000 |
2009/01/21 | 204 | 204 | 204 | 204 | 300 |
2009/01/20 | 235 | 239 | 235 | 239 | 1,000 |
2009/01/19 | 210 | 210 | 210 | 210 | 100 |
2009/01/16 | 250 | 255 | 220 | 230 | 2,200 |
2009/01/15 | 240 | 240 | 240 | 240 | 300 |
2009/01/13 | 240 | 240 | 240 | 240 | 100 |
2009/01/09 | 235 | 235 | 235 | 235 | 200 |
2009/01/08 | 250 | 250 | 240 | 240 | 200 |
2009/01/07 | 240 | 240 | 240 | 240 | 200 |
2009/01/05 | 225 | 225 | 225 | 225 | 200 |