7743 (株)シード の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 4,300 | 4,500 | 4,300 | 4,400 | 10,000 | 1,333.33 |
| 1993-12-24 | 4,470 | 4,470 | 4,470 | 4,470 | 7,000 | 1,354.55 |
| 1993-12-21 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 1,272.73 |
| 1993-12-20 | 4,500 | 4,500 | 4,350 | 4,400 | 7,000 | 1,333.33 |
| 1993-12-17 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 1,363.64 |
| 1993-12-09 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 1,469.70 |
| 1993-11-26 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 | 1,466.67 |
| 1993-11-25 | 4,850 | 4,850 | 4,850 | 4,850 | 3,000 | 1,469.70 |
| 1993-11-24 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 1,469.70 |
| 1993-11-19 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 | 1,469.70 |
| 1993-11-16 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 1,424.24 |
| 1993-11-11 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,424.24 |
| 1993-11-10 | 4,770 | 4,770 | 4,770 | 4,770 | 1,000 | 1,445.45 |
| 1993-11-08 | 4,710 | 4,710 | 4,700 | 4,700 | 4,000 | 1,424.24 |
| 1993-11-05 | 4,780 | 4,780 | 4,700 | 4,700 | 10,000 | 1,424.24 |
| 1993-11-04 | 4,850 | 4,850 | 4,800 | 4,800 | 2,000 | 1,454.55 |
| 1993-11-02 | 4,720 | 4,720 | 4,720 | 4,720 | 48,000 | 1,430.30 |
| 1993-10-29 | 4,550 | 4,550 | 4,550 | 4,550 | 4,000 | 1,378.79 |
| 1993-10-28 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 1,378.79 |
| 1993-10-27 | 4,650 | 4,650 | 4,500 | 4,500 | 3,000 | 1,363.64 |
| 1993-10-21 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 1,484.85 |
| 1993-10-19 | 4,700 | 4,800 | 4,700 | 4,800 | 2,000 | 1,454.55 |
| 1993-10-18 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 1,454.55 |
| 1993-10-14 | 4,860 | 4,900 | 4,860 | 4,900 | 3,000 | 1,484.85 |
| 1993-10-13 | 4,860 | 4,860 | 4,860 | 4,860 | 4,000 | 1,472.73 |
| 1993-10-08 | 4,820 | 4,900 | 4,820 | 4,860 | 5,000 | 1,472.73 |
| 1993-10-07 | 4,810 | 4,810 | 4,810 | 4,810 | 1,000 | 1,457.58 |
| 1993-10-06 | 4,800 | 4,900 | 4,800 | 4,800 | 9,000 | 1,454.55 |
| 1993-10-05 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 1,424.24 |
| 1993-10-04 | 4,590 | 4,700 | 4,590 | 4,700 | 6,000 | 1,424.24 |
| 1993-10-01 | 4,500 | 4,650 | 4,500 | 4,600 | 16,000 | 1,393.94 |
| 1993-09-30 | 4,400 | 4,500 | 4,400 | 4,500 | 6,000 | 1,363.64 |
| 1993-09-29 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 1,318.18 |
| 1993-09-28 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,287.88 |
| 1993-09-27 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,287.88 |
| 1993-09-24 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 1,287.88 |
| 1993-09-22 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 1,287.88 |
| 1993-09-17 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 1,257.58 |
| 1993-09-16 | 4,050 | 4,100 | 4,050 | 4,100 | 12,000 | 1,242.42 |
| 1993-09-14 | 4,010 | 4,050 | 4,010 | 4,050 | 4,000 | 1,227.27 |
| 1993-09-10 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 1,233.33 |
| 1993-09-08 | 3,900 | 4,050 | 3,900 | 4,050 | 2,000 | 1,227.27 |
| 1993-09-02 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 1,227.27 |
| 1993-09-01 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,242.42 |
| 1993-08-30 | 4,100 | 4,100 | 4,100 | 4,100 | 5,000 | 1,242.42 |
| 1993-08-27 | 4,050 | 4,100 | 4,050 | 4,100 | 2,000 | 1,242.42 |
| 1993-08-19 | 4,150 | 4,150 | 4,050 | 4,050 | 2,000 | 1,227.27 |
| 1993-08-18 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 1,227.27 |
| 1993-08-12 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 1,272.73 |
| 1993-08-10 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,212.12 |
| 1993-08-09 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 1,215.15 |
| 1993-08-06 | 3,950 | 4,000 | 3,950 | 4,000 | 8,000 | 1,212.12 |
| 1993-08-04 | 4,000 | 4,000 | 3,990 | 3,990 | 38,000 | 1,209.09 |
| 1993-07-28 | 3,820 | 3,820 | 3,820 | 3,820 | 3,000 | 1,157.58 |
| 1993-07-23 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,212.12 |
| 1993-07-21 | 3,940 | 4,000 | 3,940 | 4,000 | 2,000 | 1,212.12 |
| 1993-07-20 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,121.21 |
| 1993-07-19 | 3,960 | 3,980 | 3,710 | 3,710 | 3,000 | 1,124.24 |
| 1993-07-15 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,242.42 |
| 1993-07-14 | 4,080 | 4,080 | 4,080 | 4,080 | 5,000 | 1,236.36 |
| 1993-07-13 | 4,150 | 4,200 | 4,100 | 4,100 | 4,000 | 1,242.42 |
| 1993-07-12 | 4,200 | 4,250 | 4,200 | 4,250 | 10,000 | 1,287.88 |
| 1993-07-09 | 3,630 | 3,800 | 3,630 | 3,800 | 5,000 | 1,151.52 |
| 1993-07-07 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,060.61 |
| 1993-07-02 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 1,000 |
| 1993-06-29 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 954.55 |
| 1993-06-28 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 930.30 |
| 1993-06-21 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 969.70 |
| 1993-06-18 | 3,200 | 3,230 | 3,200 | 3,230 | 2,000 | 978.79 |
| 1993-06-17 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 969.70 |
| 1993-06-08 | 3,350 | 3,600 | 3,350 | 3,600 | 12,000 | 1,090.91 |
| 1993-06-07 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,060.61 |
| 1993-06-04 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 1,060.61 |
| 1993-05-31 | 3,400 | 3,410 | 3,400 | 3,400 | 8,000 | 1,030.30 |
| 1993-05-28 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,030.30 |
| 1993-05-24 | 3,550 | 3,600 | 3,550 | 3,600 | 2,000 | 1,090.91 |
| 1993-05-21 | 3,440 | 3,440 | 3,440 | 3,440 | 4,000 | 1,042.42 |
| 1993-05-17 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,090.91 |
| 1993-05-14 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,090.91 |
| 1993-05-13 | 3,500 | 3,600 | 3,500 | 3,600 | 6,000 | 1,090.91 |
| 1993-05-12 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,060.61 |
| 1993-05-11 | 3,400 | 3,430 | 3,400 | 3,430 | 2,000 | 1,039.39 |
| 1993-05-10 | 3,300 | 3,350 | 3,300 | 3,300 | 7,000 | 1,000 |
| 1993-05-07 | 3,450 | 3,450 | 3,320 | 3,320 | 5,000 | 1,006.06 |
| 1993-05-06 | 3,300 | 3,400 | 3,300 | 3,300 | 6,000 | 1,000 |
| 1993-04-28 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 | 954.55 |
| 1993-04-27 | 3,090 | 3,090 | 3,090 | 3,090 | 4,000 | 936.36 |
| 1993-04-23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 909.09 |
| 1993-04-22 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 909.09 |
| 1993-04-21 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 909.09 |
| 1993-04-20 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 909.09 |
| 1993-04-19 | 3,010 | 3,010 | 3,000 | 3,000 | 2,000 | 909.09 |
| 1993-04-16 | 3,100 | 3,100 | 3,000 | 3,000 | 4,000 | 909.09 |
| 1993-04-15 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 909.09 |
| 1993-04-14 | 3,000 | 3,030 | 3,000 | 3,000 | 9,000 | 909.09 |
| 1993-04-13 | 2,970 | 3,010 | 2,970 | 3,000 | 23,000 | 909.09 |
| 1993-04-12 | 2,950 | 2,950 | 2,850 | 2,900 | 7,000 | 878.79 |
| 1993-04-09 | 2,700 | 2,700 | 2,660 | 2,660 | 12,000 | 806.06 |
| 1993-04-08 | 2,300 | 2,380 | 2,300 | 2,380 | 4,000 | 721.21 |
| 1993-04-06 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 721.21 |
| 1993-04-05 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 721.21 |
| 1993-04-02 | 2,360 | 2,360 | 2,350 | 2,360 | 4,000 | 715.15 |
| 1993-04-01 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 712.12 |
| 1993-03-31 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 | 724.24 |
| 1993-03-29 | 2,340 | 2,350 | 2,300 | 2,350 | 18,000 | 712.12 |
| 1993-03-26 | 2,290 | 2,350 | 2,290 | 2,350 | 2,000 | 712.12 |
| 1993-03-25 | 2,170 | 2,210 | 2,170 | 2,210 | 20,000 | 669.70 |
| 1993-03-24 | 2,200 | 2,250 | 2,170 | 2,170 | 20,000 | 657.58 |
| 1993-03-23 | 2,200 | 2,230 | 2,160 | 2,230 | 13,000 | 675.76 |
| 1993-03-22 | 2,200 | 2,200 | 2,150 | 2,150 | 7,000 | 651.52 |
| 1993-03-16 | 2,200 | 2,200 | 2,160 | 2,160 | 6,000 | 654.55 |
| 1993-03-15 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 654.55 |
| 1993-03-12 | 2,220 | 2,220 | 2,200 | 2,200 | 4,000 | 666.67 |
| 1993-03-11 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 681.82 |
| 1993-03-09 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 681.82 |
| 1993-03-08 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 681.82 |
| 1993-03-05 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 687.88 |
| 1993-03-04 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 687.88 |
| 1993-03-03 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 687.88 |
| 1993-03-02 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 681.82 |
| 1993-03-01 | 2,280 | 2,280 | 2,250 | 2,250 | 4,000 | 681.82 |
| 1993-02-26 | 2,250 | 2,250 | 2,250 | 2,250 | 9,000 | 681.82 |
| 1993-02-24 | 2,350 | 2,350 | 2,280 | 2,280 | 7,000 | 690.91 |
| 1993-02-23 | 2,390 | 2,390 | 2,300 | 2,300 | 4,000 | 696.97 |
| 1993-02-19 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 787.88 |
| 1993-02-16 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 787.88 |
| 1993-02-05 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 818.18 |
| 1993-02-01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 818.18 |
| 1993-01-25 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 | 830.30 |
| 1993-01-21 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 875.76 |
| 1993-01-19 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 878.79 |
| 1993-01-18 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 881.82 |
| 1993-01-14 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 875.76 |
| 1993-01-11 | 2,770 | 2,800 | 2,770 | 2,800 | 2,000 | 848.49 |
| 1993-01-06 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 890.91 |
| 1993-01-05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 893.94 |
| 1993-01-04 | 2,950 | 3,000 | 2,950 | 3,000 | 3,000 | 909.09 |
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
