7743 (株)シード の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 906.06 |
| 1992-12-29 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 909.09 |
| 1992-12-28 | 2,840 | 3,000 | 2,840 | 3,000 | 13,000 | 909.09 |
| 1992-12-25 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 848.49 |
| 1992-12-24 | 2,790 | 2,800 | 2,790 | 2,790 | 5,000 | 845.46 |
| 1992-12-22 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 | 821.21 |
| 1992-12-21 | 2,680 | 2,710 | 2,680 | 2,710 | 2,000 | 821.21 |
| 1992-12-18 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 787.88 |
| 1992-12-17 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 787.88 |
| 1992-12-15 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 787.88 |
| 1992-12-14 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 787.88 |
| 1992-12-11 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 757.58 |
| 1992-12-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 727.27 |
| 1992-12-09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 690.91 |
| 1992-12-04 | 2,500 | 2,600 | 2,500 | 2,600 | 2,000 | 787.88 |
| 1992-11-30 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 654.55 |
| 1992-11-26 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 593.94 |
| 1992-11-24 | 2,050 | 2,090 | 1,900 | 1,900 | 7,000 | 575.76 |
| 1992-11-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 621.21 |
| 1992-11-18 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 696.97 |
| 1992-11-12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 787.88 |
| 1992-11-11 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 787.88 |
| 1992-11-09 | 3,020 | 3,020 | 3,020 | 3,020 | 3,000 | 915.15 |
| 1992-10-30 | 2,840 | 2,890 | 2,840 | 2,890 | 13,000 | 875.76 |
| 1992-10-29 | 2,800 | 2,880 | 2,800 | 2,880 | 11,000 | 872.73 |
| 1992-10-28 | 2,700 | 2,800 | 2,700 | 2,800 | 6,000 | 848.49 |
| 1992-10-15 | 2,810 | 2,810 | 2,810 | 2,810 | 5,000 | 851.52 |
| 1992-10-13 | 2,770 | 2,770 | 2,770 | 2,770 | 3,000 | 839.39 |
| 1992-09-30 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,090.91 |
| 1992-08-28 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 1,145.45 |
| 1992-08-25 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 1,145.45 |
| 1992-07-30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,151.52 |
| 1992-07-17 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 1,106.06 |
| 1992-07-07 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 1,151.52 |
| 1992-07-06 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,181.82 |
| 1992-07-03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,181.82 |
| 1992-06-30 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 1,090.91 |
| 1992-06-22 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 1,272.73 |
| 1992-06-15 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 1,348.48 |
| 1992-06-05 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-06-01 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 1,421.21 |
| 1992-05-21 | 4,400 | 4,400 | 4,400 | 4,400 | 6,000 | 1,333.33 |
| 1992-05-15 | 4,600 | 4,600 | 4,600 | 4,600 | 5,000 | 1,393.94 |
| 1992-05-14 | 4,550 | 4,600 | 4,550 | 4,600 | 7,000 | 1,393.94 |
| 1992-05-13 | 4,500 | 4,500 | 4,500 | 4,500 | 10,000 | 1,363.64 |
| 1992-05-11 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
| 1992-05-08 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
| 1992-04-27 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-04-24 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-04-20 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-04-17 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-04-16 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,424.24 |
| 1992-04-10 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 1,439.39 |
| 1992-04-06 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 1,378.79 |
| 1992-04-02 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 1,393.94 |
| 1992-03-31 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 1,454.55 |
| 1992-03-30 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 1,454.55 |
| 1992-03-27 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-03-26 | 4,650 | 4,650 | 4,640 | 4,640 | 3,000 | 1,406.06 |
| 1992-03-25 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 1,424.24 |
| 1992-03-23 | 4,700 | 4,800 | 4,700 | 4,800 | 4,000 | 1,454.55 |
| 1992-03-19 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,409.09 |
| 1992-03-18 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,424.24 |
| 1992-03-13 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,424.24 |
| 1992-03-12 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,424.24 |
| 1992-03-11 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 1,409.09 |
| 1992-03-10 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1992-03-09 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
| 1992-03-06 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 1,366.67 |
| 1992-03-05 | 4,500 | 4,500 | 4,450 | 4,450 | 2,000 | 1,348.48 |
| 1992-03-04 | 4,500 | 4,500 | 4,450 | 4,450 | 2,000 | 1,348.48 |
| 1992-03-03 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
| 1992-03-02 | 4,430 | 4,500 | 4,430 | 4,500 | 5,000 | 1,363.64 |
| 1992-02-28 | 4,440 | 4,440 | 4,440 | 4,440 | 1,000 | 1,345.45 |
| 1992-02-27 | 4,430 | 4,430 | 4,430 | 4,430 | 1,000 | 1,342.42 |
| 1992-02-26 | 4,420 | 4,440 | 4,420 | 4,430 | 8,000 | 1,342.42 |
| 1992-02-25 | 4,430 | 4,430 | 4,430 | 4,430 | 1,000 | 1,342.42 |
| 1992-02-24 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 1,357.58 |
| 1992-02-21 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 1,360.61 |
| 1992-02-20 | 4,490 | 4,500 | 4,490 | 4,500 | 152,000 | 1,363.64 |
| 1992-02-19 | 4,450 | 4,490 | 4,450 | 4,490 | 102,000 | 1,360.61 |
| 1992-02-18 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 1,363.64 |
| 1992-02-17 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 1,360.61 |
| 1992-02-14 | 4,490 | 4,490 | 4,490 | 4,490 | 1,000 | 1,360.61 |
| 1992-02-13 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
| 1992-02-12 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 1,363.64 |
| 1992-02-10 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
| 1992-02-07 | 4,540 | 4,540 | 4,400 | 4,500 | 7,000 | 1,363.64 |
| 1992-02-06 | 4,440 | 4,490 | 4,440 | 4,490 | 7,000 | 1,360.61 |
| 1992-02-05 | 4,320 | 4,390 | 4,320 | 4,390 | 12,000 | 1,330.30 |
| 1992-02-04 | 4,310 | 4,340 | 4,310 | 4,340 | 5,000 | 1,315.15 |
| 1992-02-03 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 1,306.06 |
| 1992-01-31 | 4,340 | 4,340 | 4,320 | 4,340 | 3,000 | 1,315.15 |
| 1992-01-30 | 4,330 | 4,330 | 4,330 | 4,330 | 1,000 | 1,312.12 |
| 1992-01-29 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 1,315.15 |
| 1992-01-28 | 4,350 | 4,350 | 4,350 | 4,350 | 2,000 | 1,318.18 |
| 1992-01-27 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 1,318.18 |
| 1992-01-24 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 1,321.21 |
| 1992-01-23 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 1,318.18 |
| 1992-01-22 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 1,321.21 |
| 1992-01-21 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 1,321.21 |
| 1992-01-20 | 4,360 | 4,360 | 4,360 | 4,360 | 1,000 | 1,321.21 |
| 1992-01-17 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 1,324.24 |
| 1992-01-16 | 4,370 | 4,370 | 4,370 | 4,370 | 2,000 | 1,324.24 |
| 1992-01-14 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 1,324.24 |
| 1992-01-13 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 1,324.24 |
| 1992-01-10 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 1,327.27 |
| 1992-01-09 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 1,327.27 |
| 1992-01-08 | 4,370 | 4,380 | 4,370 | 4,380 | 2,000 | 1,327.27 |
| 1992-01-07 | 4,310 | 4,370 | 4,310 | 4,370 | 3,000 | 1,324.24 |
| 1992-01-06 | 4,390 | 4,390 | 4,390 | 4,390 | 1,000 | 1,330.30 |
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