7743 (株)シード の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 966.67 |
| 1994-12-29 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 966.67 |
| 1994-12-28 | 3,200 | 3,200 | 3,190 | 3,190 | 5,000 | 966.67 |
| 1994-12-27 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 969.70 |
| 1994-12-26 | 3,240 | 3,240 | 3,200 | 3,200 | 9,000 | 969.70 |
| 1994-12-22 | 3,220 | 3,220 | 3,200 | 3,210 | 31,000 | 972.73 |
| 1994-12-21 | 3,150 | 3,210 | 3,150 | 3,210 | 24,000 | 972.73 |
| 1994-12-20 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 954.55 |
| 1994-12-15 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 969.70 |
| 1994-12-14 | 3,180 | 3,200 | 3,100 | 3,200 | 81,000 | 969.70 |
| 1994-12-09 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 969.70 |
| 1994-12-08 | 3,420 | 3,420 | 3,200 | 3,200 | 16,000 | 969.70 |
| 1994-12-06 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 969.70 |
| 1994-12-01 | 3,200 | 3,300 | 3,200 | 3,300 | 4,000 | 1,000 |
| 1994-11-28 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 939.39 |
| 1994-11-25 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 939.39 |
| 1994-11-24 | 3,100 | 3,100 | 3,100 | 3,100 | 8,000 | 939.39 |
| 1994-11-22 | 3,190 | 3,190 | 3,100 | 3,100 | 16,000 | 939.39 |
| 1994-11-21 | 3,290 | 3,290 | 3,200 | 3,200 | 6,000 | 969.70 |
| 1994-11-17 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,015.15 |
| 1994-11-16 | 3,400 | 3,400 | 3,350 | 3,350 | 6,000 | 1,015.15 |
| 1994-11-15 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 1,030.30 |
| 1994-11-11 | 3,550 | 3,550 | 3,450 | 3,450 | 2,000 | 1,045.45 |
| 1994-11-10 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,075.76 |
| 1994-11-09 | 3,550 | 3,550 | 3,550 | 3,550 | 10,000 | 1,075.76 |
| 1994-11-08 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,075.76 |
| 1994-11-07 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 1,075.76 |
| 1994-11-04 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,075.76 |
| 1994-11-02 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,090.91 |
| 1994-11-01 | 3,620 | 3,620 | 3,600 | 3,600 | 11,000 | 1,090.91 |
| 1994-10-31 | 3,650 | 3,650 | 3,650 | 3,650 | 12,000 | 1,106.06 |
| 1994-10-28 | 3,650 | 3,650 | 3,640 | 3,640 | 4,000 | 1,103.03 |
| 1994-10-27 | 3,600 | 3,630 | 3,600 | 3,630 | 5,000 | 1,100 |
| 1994-10-26 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 1,127.27 |
| 1994-10-25 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 1,121.21 |
| 1994-10-19 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 1,090.91 |
| 1994-10-17 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,090.91 |
| 1994-10-14 | 3,700 | 3,700 | 3,700 | 3,700 | 7,000 | 1,121.21 |
| 1994-10-13 | 3,600 | 3,700 | 3,600 | 3,700 | 10,000 | 1,121.21 |
| 1994-10-12 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,090.91 |
| 1994-10-07 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 1,106.06 |
| 1994-10-06 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 1,136.36 |
| 1994-10-05 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 1,118.18 |
| 1994-10-04 | 3,680 | 3,690 | 3,650 | 3,690 | 7,000 | 1,118.18 |
| 1994-10-03 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 1,115.15 |
| 1994-09-30 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,090.91 |
| 1994-09-29 | 3,250 | 3,400 | 3,250 | 3,400 | 32,000 | 1,030.30 |
| 1994-09-28 | 3,300 | 3,300 | 3,250 | 3,250 | 19,000 | 984.85 |
| 1994-09-27 | 3,100 | 3,200 | 3,100 | 3,120 | 10,000 | 945.46 |
| 1994-09-26 | 3,300 | 3,300 | 3,100 | 3,100 | 8,000 | 939.39 |
| 1994-09-22 | 3,300 | 3,350 | 3,300 | 3,350 | 11,000 | 1,015.15 |
| 1994-09-21 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,060.61 |
| 1994-09-20 | 3,640 | 3,640 | 3,600 | 3,600 | 3,000 | 1,090.91 |
| 1994-09-19 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 1,103.03 |
| 1994-09-09 | 3,760 | 3,760 | 3,750 | 3,750 | 3,000 | 1,136.36 |
| 1994-09-08 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 1,139.39 |
| 1994-09-07 | 3,790 | 3,790 | 3,760 | 3,760 | 2,000 | 1,139.39 |
| 1994-09-06 | 3,860 | 3,860 | 3,800 | 3,800 | 4,000 | 1,151.52 |
| 1994-09-05 | 3,870 | 3,870 | 3,870 | 3,870 | 3,000 | 1,172.73 |
| 1994-09-02 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 1,181.82 |
| 1994-09-01 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,181.82 |
| 1994-08-31 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 1,181.82 |
| 1994-08-30 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,181.82 |
| 1994-08-26 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 1,206.06 |
| 1994-08-25 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 1,175.76 |
| 1994-08-24 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 1,181.82 |
| 1994-08-23 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 1,181.82 |
| 1994-08-22 | 3,910 | 3,910 | 3,910 | 3,910 | 7,000 | 1,184.85 |
| 1994-08-19 | 3,940 | 3,950 | 3,940 | 3,950 | 3,000 | 1,196.97 |
| 1994-08-18 | 3,990 | 4,000 | 3,990 | 4,000 | 2,000 | 1,212.12 |
| 1994-08-17 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,212.12 |
| 1994-08-16 | 4,010 | 4,010 | 4,000 | 4,000 | 13,000 | 1,212.12 |
| 1994-08-15 | 4,000 | 4,000 | 4,000 | 4,000 | 30,000 | 1,212.12 |
| 1994-08-12 | 4,190 | 4,230 | 4,190 | 4,230 | 10,000 | 1,281.82 |
| 1994-08-10 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 | 1,293.94 |
| 1994-08-04 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 1,212.12 |
| 1994-08-03 | 3,880 | 3,950 | 3,880 | 3,950 | 8,000 | 1,196.97 |
| 1994-08-02 | 3,920 | 3,920 | 3,870 | 3,870 | 18,000 | 1,172.73 |
| 1994-08-01 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 | 1,187.88 |
| 1994-07-28 | 4,020 | 4,020 | 4,000 | 4,000 | 2,000 | 1,212.12 |
| 1994-07-27 | 4,100 | 4,100 | 4,020 | 4,040 | 20,000 | 1,224.24 |
| 1994-07-26 | 4,080 | 4,100 | 4,070 | 4,100 | 19,000 | 1,242.42 |
| 1994-07-25 | 4,140 | 4,140 | 4,080 | 4,080 | 38,000 | 1,236.36 |
| 1994-07-22 | 4,200 | 4,200 | 4,190 | 4,190 | 21,000 | 1,269.70 |
| 1994-07-21 | 4,280 | 4,280 | 4,200 | 4,200 | 3,000 | 1,272.73 |
| 1994-07-20 | 4,320 | 4,320 | 4,300 | 4,300 | 3,000 | 1,303.03 |
| 1994-07-18 | 4,400 | 4,430 | 4,400 | 4,430 | 2,000 | 1,342.42 |
| 1994-07-15 | 4,400 | 4,470 | 4,400 | 4,450 | 13,000 | 1,348.48 |
| 1994-07-14 | 4,690 | 4,700 | 4,500 | 4,500 | 22,000 | 1,363.64 |
| 1994-07-13 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 1,424.24 |
| 1994-07-12 | 4,690 | 4,800 | 4,690 | 4,790 | 93,000 | 1,451.52 |
| 1994-07-11 | 4,800 | 4,800 | 4,750 | 4,750 | 4,000 | 1,439.39 |
| 1994-07-08 | 4,630 | 4,780 | 4,630 | 4,780 | 11,000 | 1,448.48 |
| 1994-07-07 | 4,590 | 4,590 | 4,580 | 4,580 | 2,000 | 1,387.88 |
| 1994-07-06 | 4,640 | 4,650 | 4,640 | 4,650 | 4,000 | 1,409.09 |
| 1994-07-05 | 4,840 | 4,840 | 4,800 | 4,800 | 7,000 | 1,454.55 |
| 1994-07-04 | 4,700 | 4,850 | 4,700 | 4,850 | 36,000 | 1,469.70 |
| 1994-07-01 | 4,750 | 4,750 | 4,700 | 4,750 | 3,000 | 1,439.39 |
| 1994-06-30 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 1,393.94 |
| 1994-06-29 | 4,550 | 4,750 | 4,550 | 4,750 | 5,000 | 1,439.39 |
| 1994-06-28 | 4,400 | 4,650 | 4,400 | 4,650 | 9,000 | 1,409.09 |
| 1994-06-24 | 4,450 | 4,500 | 4,250 | 4,400 | 12,000 | 1,333.33 |
| 1994-06-23 | 4,100 | 4,400 | 4,100 | 4,400 | 19,000 | 1,333.33 |
| 1994-06-22 | 4,200 | 4,200 | 4,100 | 4,100 | 2,000 | 1,242.42 |
| 1994-06-21 | 4,350 | 4,350 | 4,300 | 4,300 | 13,000 | 1,303.03 |
| 1994-06-20 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 1,333.33 |
| 1994-06-17 | 4,410 | 4,410 | 4,400 | 4,400 | 3,000 | 1,333.33 |
| 1994-06-16 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 1,333.33 |
| 1994-06-15 | 4,500 | 4,500 | 4,500 | 4,500 | 7,000 | 1,363.64 |
| 1994-06-14 | 4,610 | 4,610 | 4,600 | 4,600 | 6,000 | 1,393.94 |
| 1994-06-13 | 4,600 | 4,600 | 4,600 | 4,600 | 7,000 | 1,393.94 |
| 1994-06-10 | 4,600 | 4,600 | 4,570 | 4,600 | 10,000 | 1,393.94 |
| 1994-06-09 | 4,600 | 4,600 | 4,570 | 4,590 | 15,000 | 1,390.91 |
| 1994-06-08 | 4,600 | 4,600 | 4,600 | 4,600 | 11,000 | 1,393.94 |
| 1994-06-07 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 1,393.94 |
| 1994-06-06 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 1,393.94 |
| 1994-06-03 | 4,710 | 4,710 | 4,700 | 4,700 | 10,000 | 1,424.24 |
| 1994-06-01 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 | 1,463.64 |
| 1994-05-31 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 1,466.67 |
| 1994-05-30 | 4,840 | 4,840 | 4,840 | 4,840 | 3,000 | 1,466.67 |
| 1994-05-27 | 4,890 | 4,890 | 4,840 | 4,850 | 6,000 | 1,469.70 |
| 1994-05-25 | 4,950 | 4,990 | 4,950 | 4,990 | 10,000 | 1,512.12 |
| 1994-05-24 | 4,940 | 4,980 | 4,940 | 4,980 | 5,000 | 1,509.09 |
| 1994-05-23 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 1,500 |
| 1994-05-20 | 4,950 | 4,950 | 4,950 | 4,950 | 3,000 | 1,500 |
| 1994-05-19 | 4,950 | 4,950 | 4,950 | 4,950 | 9,000 | 1,500 |
| 1994-05-18 | 4,960 | 4,960 | 4,950 | 4,950 | 2,000 | 1,500 |
| 1994-05-17 | 4,970 | 4,970 | 4,950 | 4,950 | 15,000 | 1,500 |
| 1994-05-16 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 1,515.15 |
| 1994-05-13 | 4,960 | 4,990 | 4,950 | 4,990 | 16,000 | 1,512.12 |
| 1994-05-12 | 4,990 | 4,990 | 4,960 | 4,960 | 3,000 | 1,503.03 |
| 1994-05-11 | 4,960 | 4,960 | 4,960 | 4,960 | 6,000 | 1,503.03 |
| 1994-05-10 | 4,950 | 5,000 | 4,950 | 5,000 | 4,000 | 1,515.15 |
| 1994-05-09 | 4,990 | 4,990 | 4,950 | 4,950 | 6,000 | 1,500 |
| 1994-05-02 | 4,950 | 4,950 | 4,950 | 4,950 | 3,000 | 1,500 |
| 1994-04-28 | 4,950 | 4,960 | 4,950 | 4,950 | 23,000 | 1,500 |
| 1994-04-27 | 4,940 | 4,950 | 4,940 | 4,950 | 10,000 | 1,500 |
| 1994-04-26 | 4,950 | 4,950 | 4,950 | 4,950 | 7,000 | 1,500 |
| 1994-04-25 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 1,500 |
| 1994-04-22 | 4,950 | 4,960 | 4,950 | 4,960 | 5,000 | 1,503.03 |
| 1994-04-21 | 4,930 | 4,930 | 4,930 | 4,930 | 12,000 | 1,493.94 |
| 1994-04-20 | 4,950 | 4,950 | 4,930 | 4,930 | 30,000 | 1,493.94 |
| 1994-04-19 | 4,970 | 4,970 | 4,950 | 4,950 | 46,000 | 1,500 |
| 1994-04-18 | 5,000 | 5,000 | 4,980 | 5,000 | 9,000 | 1,515.15 |
| 1994-04-15 | 5,030 | 5,100 | 5,000 | 5,030 | 14,000 | 1,524.24 |
| 1994-04-14 | 4,990 | 4,990 | 4,980 | 4,980 | 4,000 | 1,509.09 |
| 1994-04-13 | 5,100 | 5,100 | 5,090 | 5,090 | 4,000 | 1,542.42 |
| 1994-04-12 | 5,140 | 5,140 | 5,000 | 5,130 | 9,000 | 1,554.55 |
| 1994-04-11 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 | 1,557.58 |
| 1994-04-08 | 5,150 | 5,150 | 5,000 | 5,100 | 20,000 | 1,545.45 |
| 1994-04-07 | 5,190 | 5,190 | 5,050 | 5,100 | 17,000 | 1,545.45 |
| 1994-04-06 | 5,000 | 5,250 | 5,000 | 5,250 | 111,000 | 1,590.91 |
| 1994-04-05 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 | 1,515.15 |
| 1994-04-04 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 1,500 |
| 1994-04-01 | 4,910 | 5,000 | 4,910 | 4,950 | 17,000 | 1,500 |
| 1994-03-31 | 4,950 | 5,000 | 4,900 | 5,000 | 23,000 | 1,515.15 |
| 1994-03-30 | 4,800 | 4,850 | 4,800 | 4,850 | 9,000 | 1,469.70 |
| 1994-03-29 | 4,850 | 4,850 | 4,850 | 4,850 | 12,000 | 1,469.70 |
| 1994-03-28 | 4,900 | 4,900 | 4,850 | 4,850 | 7,000 | 1,469.70 |
| 1994-03-25 | 4,850 | 4,950 | 4,850 | 4,950 | 27,000 | 1,500 |
| 1994-03-24 | 4,980 | 4,980 | 4,900 | 4,950 | 20,000 | 1,500 |
| 1994-03-23 | 4,980 | 5,000 | 4,900 | 4,950 | 40,000 | 1,500 |
| 1994-03-22 | 5,280 | 5,280 | 5,280 | 5,280 | 1,000 | 1,600 |
| 1994-03-18 | 5,280 | 5,280 | 5,280 | 5,280 | 1,000 | 1,600 |
| 1994-03-17 | 5,310 | 5,310 | 5,310 | 5,310 | 2,000 | 1,609.09 |
| 1994-03-15 | 5,350 | 5,370 | 5,350 | 5,350 | 5,000 | 1,621.21 |
| 1994-03-14 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 1,621.21 |
| 1994-03-11 | 5,410 | 5,410 | 5,410 | 5,410 | 2,000 | 1,639.39 |
| 1994-03-10 | 5,000 | 5,310 | 5,000 | 5,110 | 8,000 | 1,548.48 |
| 1994-03-09 | 5,300 | 5,300 | 5,300 | 5,300 | 2,000 | 1,606.06 |
| 1994-03-08 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 1,609.09 |
| 1994-03-07 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 1,609.09 |
| 1994-03-04 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 1,609.09 |
| 1994-03-03 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 1,609.09 |
| 1994-03-02 | 5,310 | 5,310 | 5,310 | 5,310 | 3,000 | 1,609.09 |
| 1994-03-01 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 1,606.06 |
| 1994-02-28 | 5,300 | 5,400 | 5,300 | 5,400 | 8,000 | 1,636.36 |
| 1994-02-25 | 5,200 | 5,500 | 5,200 | 5,500 | 15,000 | 1,666.67 |
| 1994-02-24 | 5,190 | 5,200 | 5,190 | 5,200 | 7,000 | 1,575.76 |
| 1994-02-23 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 1,575.76 |
| 1994-02-22 | 5,150 | 5,190 | 5,150 | 5,190 | 3,000 | 1,572.73 |
| 1994-02-18 | 5,100 | 5,100 | 5,050 | 5,050 | 3,000 | 1,530.30 |
| 1994-02-17 | 5,000 | 5,050 | 5,000 | 5,050 | 2,000 | 1,530.30 |
| 1994-02-16 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,515.15 |
| 1994-02-15 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,515.15 |
| 1994-02-10 | 5,060 | 5,060 | 5,060 | 5,060 | 1,000 | 1,533.33 |
| 1994-02-09 | 5,050 | 5,050 | 5,050 | 5,050 | 3,000 | 1,530.30 |
| 1994-02-08 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 1,545.45 |
| 1994-02-07 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 1,545.45 |
| 1994-02-04 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 1,545.45 |
| 1994-02-03 | 5,080 | 5,080 | 5,080 | 5,080 | 1,000 | 1,539.39 |
| 1994-02-01 | 5,170 | 5,200 | 5,170 | 5,200 | 5,000 | 1,575.76 |
| 1994-01-31 | 5,200 | 5,200 | 5,150 | 5,150 | 4,000 | 1,560.61 |
| 1994-01-25 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 1,515.15 |
| 1994-01-24 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 1,515.15 |
| 1994-01-19 | 5,300 | 5,300 | 5,200 | 5,200 | 13,000 | 1,575.76 |
| 1994-01-18 | 5,300 | 5,300 | 5,300 | 5,300 | 19,000 | 1,606.06 |
| 1994-01-17 | 5,300 | 5,300 | 5,250 | 5,290 | 14,000 | 1,603.03 |
| 1994-01-14 | 4,950 | 5,050 | 4,950 | 5,050 | 7,000 | 1,530.30 |
| 1994-01-13 | 4,800 | 4,900 | 4,800 | 4,900 | 6,000 | 1,484.85 |
| 1994-01-12 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 1,393.94 |
| 1994-01-07 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 1,393.94 |
| 1994-01-06 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 1,363.64 |
| 1994-01-05 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 1,363.64 |
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