7743 (株)シードの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	1,800	1,800	1,800	1,800	2,000	600
1995-12-28	1,780	1,780	1,780	1,780	1,000	593.33
1995-12-27	1,700	1,700	1,650	1,700	12,000	566.67
1995-12-26	1,680	1,700	1,680	1,680	3,000	560
1995-12-25	1,850	1,850	1,760	1,790	17,000	596.67
1995-12-22	1,800	1,850	1,800	1,850	15,000	616.67
1995-12-21	1,720	1,760	1,720	1,760	4,000	586.67
1995-12-20	1,700	1,730	1,700	1,710	6,000	570
1995-12-19	1,610	1,650	1,610	1,650	6,000	550
1995-12-18	1,600	1,600	1,600	1,600	5,000	533.33
1995-12-15	1,510	1,510	1,500	1,500	10,000	500
1995-12-14	1,530	1,530	1,520	1,520	7,000	506.67
1995-12-13	1,550	1,550	1,550	1,550	2,000	516.67
1995-12-12	1,580	1,580	1,580	1,580	1,000	526.67
1995-12-08	1,600	1,600	1,580	1,600	5,000	533.33
1995-12-07	1,600	1,610	1,590	1,610	3,000	536.67
1995-12-05	1,590	1,650	1,590	1,650	2,000	550
1995-12-04	1,590	1,590	1,550	1,590	8,000	530
1995-12-01	1,540	1,590	1,540	1,590	2,000	530
1995-11-27	1,510	1,510	1,510	1,510	1,000	503.33
1995-11-24	1,500	1,500	1,480	1,500	6,000	500
1995-11-22	1,460	1,500	1,460	1,500	6,000	500
1995-11-16	1,460	1,460	1,460	1,460	5,000	486.67
1995-11-14	1,480	1,480	1,480	1,480	2,000	493.33
1995-11-13	1,450	1,480	1,450	1,480	3,000	493.33
1995-11-10	1,480	1,480	1,480	1,480	6,000	493.33
1995-11-09	1,500	1,500	1,480	1,480	7,000	493.33
1995-11-08	1,540	1,540	1,500	1,500	2,000	500
1995-11-07	1,550	1,560	1,550	1,550	13,000	516.67
1995-11-06	1,550	1,550	1,550	1,550	1,000	516.67
1995-11-01	1,580	1,580	1,560	1,560	4,000	520
1995-10-30	1,580	1,580	1,580	1,580	3,000	526.67
1995-10-27	1,600	1,600	1,580	1,580	4,000	526.67
1995-10-26	1,610	1,610	1,600	1,600	9,000	533.33
1995-10-25	1,620	1,620	1,610	1,610	4,000	536.67
1995-10-23	1,630	1,630	1,630	1,630	1,000	543.33
1995-10-20	1,640	1,640	1,630	1,630	5,000	543.33
1995-10-18	1,610	1,650	1,610	1,650	3,000	550
1995-10-13	1,670	1,670	1,670	1,670	4,000	556.67
1995-10-11	1,680	1,680	1,680	1,680	5,000	560
1995-10-09	1,690	1,690	1,680	1,680	3,000	560
1995-10-06	1,740	1,740	1,680	1,680	13,000	560
1995-10-05	1,740	1,740	1,720	1,720	3,000	573.33
1995-10-04	1,750	1,750	1,750	1,750	3,000	583.33
1995-09-29	1,680	1,750	1,680	1,750	3,000	583.33
1995-09-28	1,750	1,750	1,750	1,750	8,000	583.33
1995-09-27	1,750	1,750	1,750	1,750	3,000	583.33
1995-09-26	1,680	1,750	1,680	1,750	9,000	583.33
1995-09-25	1,750	1,750	1,710	1,710	7,000	570
1995-09-22	1,750	1,750	1,750	1,750	6,000	583.33
1995-09-21	1,810	1,810	1,810	1,810	1,000	603.33
1995-09-20	1,840	1,840	1,810	1,810	3,000	603.33
1995-09-19	1,850	1,850	1,850	1,850	5,000	616.67
1995-09-18	1,850	1,850	1,850	1,850	1,000	616.67
1995-09-14	1,850	1,850	1,850	1,850	2,000	616.67
1995-09-13	1,850	1,850	1,850	1,850	8,000	616.67
1995-09-12	1,860	1,860	1,850	1,850	6,000	616.67
1995-09-11	1,850	1,870	1,850	1,850	6,000	616.67
1995-09-08	1,930	1,930	1,870	1,870	2,000	623.33
1995-09-07	1,930	1,930	1,930	1,930	1,000	643.33
1995-09-06	1,960	1,960	1,910	1,960	5,000	653.33
1995-09-05	1,990	1,990	1,960	1,960	2,000	653.33
1995-09-04	2,000	2,000	2,000	2,000	3,000	666.67
1995-09-01	2,000	2,040	2,000	2,000	31,000	666.67
1995-08-31	1,980	2,000	1,980	2,000	4,000	666.67
1995-08-30	1,900	2,000	1,890	2,000	15,000	666.67
1995-08-29	2,040	2,040	1,980	1,980	13,000	660
1995-08-28	2,040	2,040	2,000	2,000	15,000	666.67
1995-08-25	2,060	2,060	2,050	2,050	12,000	683.33
1995-08-24	2,010	2,050	2,010	2,050	2,000	683.33
1995-08-23	2,050	2,060	2,020	2,060	7,000	686.67
1995-08-22	2,110	2,110	2,110	2,110	1,000	703.33
1995-08-17	2,130	2,130	2,130	2,130	6,000	710
1995-08-16	2,100	2,180	2,000	2,180	13,000	726.67
1995-08-15	2,150	2,150	2,150	2,150	5,000	716.67
1995-08-14	2,170	2,170	2,160	2,160	2,000	720
1995-08-11	2,180	2,180	2,180	2,180	2,000	726.67
1995-08-10	2,190	2,190	2,190	2,190	1,000	730
1995-08-09	2,230	2,230	2,230	2,230	1,000	743.33
1995-08-08	2,230	2,270	2,190	2,270	3,000	756.67
1995-08-02	2,350	2,350	2,330	2,330	3,000	776.67
1995-07-31	2,360	2,360	2,360	2,360	2,000	786.67
1995-07-26	2,370	2,370	2,370	2,370	2,000	790
1995-07-25	2,390	2,390	2,390	2,390	2,000	796.67
1995-07-17	2,340	2,440	2,340	2,440	2,000	813.33
1995-07-14	2,300	2,340	2,300	2,340	6,000	780
1995-07-12	2,230	2,290	2,230	2,290	3,000	763.33
1995-07-11	2,290	2,290	2,290	2,290	5,000	763.33
1995-07-10	2,270	2,270	2,270	2,270	3,000	756.67
1995-07-07	2,160	2,290	2,160	2,250	11,000	750
1995-07-05	2,040	2,150	2,040	2,150	3,000	716.67
1995-07-04	2,120	2,120	2,120	2,120	1,000	706.67
1995-07-03	2,170	2,170	2,130	2,130	2,000	710
1995-06-30	2,130	2,130	2,130	2,130	1,000	710
1995-06-29	2,150	2,150	2,120	2,150	10,000	716.67
1995-06-28	2,140	2,140	2,140	2,140	1,000	713.33
1995-06-27	2,110	2,110	2,110	2,110	1,000	703.33
1995-06-23	2,150	2,150	2,150	2,150	4,000	716.67
1995-06-22	2,190	2,220	2,190	2,220	2,000	740
1995-06-21	2,220	2,220	2,220	2,220	1,000	740
1995-06-15	2,120	2,240	2,120	2,240	3,000	746.67
1995-06-13	2,260	2,260	2,260	2,260	1,000	753.33
1995-06-12	2,260	2,270	2,260	2,270	2,000	756.67
1995-06-09	2,270	2,350	2,270	2,350	2,000	783.33
1995-06-07	2,330	2,330	2,330	2,330	1,000	776.67
1995-06-06	2,360	2,360	2,360	2,360	1,000	786.67
1995-06-05	2,340	2,400	2,340	2,400	7,000	800
1995-05-31	2,340	2,340	2,340	2,340	2,000	780
1995-05-30	2,300	2,380	2,300	2,380	2,000	793.33
1995-05-26	2,000	2,400	2,000	2,400	8,000	800
1995-05-24	2,240	2,420	2,240	2,420	4,000	806.67
1995-05-23	2,440	2,440	2,440	2,440	1,000	813.33
1995-05-22	2,440	2,440	2,440	2,440	1,000	813.33
1995-05-19	2,470	2,470	2,470	2,470	1,000	823.33
1995-05-12	2,410	2,410	2,410	2,410	2,000	803.33
1995-05-11	2,410	2,410	2,410	2,410	6,000	803.33
1995-05-08	2,380	2,460	2,380	2,460	2,000	820
1995-05-02	2,380	2,380	2,380	2,380	2,000	793.33
1995-05-01	2,380	2,380	2,380	2,380	1,000	793.33
1995-04-28	2,200	2,300	2,200	2,280	11,000	760
1995-04-26	2,050	2,210	2,050	2,210	2,000	736.67
1995-04-25	2,240	2,240	2,230	2,230	2,000	743.33
1995-04-21	2,250	2,250	2,250	2,250	1,000	750
1995-04-18	2,110	2,310	2,110	2,310	3,000	770
1995-04-07	2,080	2,350	2,080	2,350	6,000	783.33
1995-04-05	2,340	2,340	2,340	2,340	1,000	780
1995-04-03	2,370	2,370	2,370	2,370	13,000	790
1995-03-31	2,290	2,400	2,290	2,400	7,000	800
1995-03-30	2,280	2,280	2,280	2,280	1,000	760
1995-03-29	2,120	2,280	2,120	2,280	4,000	760
1995-03-28	2,090	2,100	2,030	2,030	7,000	676.67
1995-03-27	2,590	2,590	2,230	2,230	16,000	675.76
1995-03-24	2,630	2,630	2,630	2,630	1,000	796.97
1995-03-22	2,650	2,700	2,650	2,700	5,000	818.18
1995-03-17	2,750	2,750	2,750	2,750	1,000	833.33
1995-03-15	2,850	2,850	2,850	2,850	2,000	863.64
1995-03-14	2,880	2,880	2,880	2,880	2,000	872.73
1995-03-09	2,800	2,920	2,770	2,920	11,000	884.85
1995-03-07	2,950	2,950	2,900	2,900	4,000	878.79
1995-03-02	3,030	3,030	3,030	3,030	1,000	918.18
1995-02-28	3,000	3,030	3,000	3,030	3,000	918.18
1995-02-24	3,020	3,020	3,020	3,020	1,000	915.15
1995-02-23	3,030	3,030	3,030	3,030	1,000	918.18
1995-02-22	3,030	3,030	3,030	3,030	1,000	918.18
1995-02-16	3,100	3,100	3,100	3,100	2,000	939.39
1995-02-15	3,100	3,100	3,100	3,100	2,000	939.39
1995-02-10	3,090	3,090	3,090	3,090	1,000	936.36
1995-02-08	3,100	3,100	3,100	3,100	1,000	939.39
1995-02-07	3,100	3,100	3,100	3,100	1,000	939.39
1995-02-06	3,000	3,100	3,000	3,100	10,000	939.39
1995-02-03	2,990	3,010	2,990	3,000	11,000	909.09
1995-02-02	2,990	2,990	2,990	2,990	1,000	906.06
1995-02-01	3,000	3,000	3,000	3,000	1,000	909.09
1995-01-31	3,100	3,100	3,100	3,100	1,000	939.39
1995-01-27	3,000	3,000	3,000	3,000	1,000	909.09
1995-01-26	2,930	3,000	2,900	3,000	8,000	909.09
1995-01-25	2,930	2,930	2,910	2,930	8,000	887.88
1995-01-24	2,900	2,930	2,880	2,930	4,000	887.88
1995-01-20	3,160	3,160	3,160	3,160	2,000	957.58
1995-01-19	3,260	3,260	3,110	3,160	11,000	957.58
1995-01-13	3,300	3,300	3,280	3,280	11,000	993.94
1995-01-12	3,390	3,400	3,350	3,350	11,000	1,015.15
1995-01-11	3,350	3,400	3,350	3,350	19,000	1,015.15
1995-01-10	3,280	3,280	3,280	3,280	1,000	993.94
1995-01-09	3,250	3,270	3,250	3,270	2,000	990.91
1995-01-06	3,200	3,250	3,200	3,250	92,000	984.85
1995-01-05	3,200	3,200	3,200	3,200	5,000	969.70
1995-01-04	3,200	3,200	3,200	3,200	4,000	969.70

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

7743 (株)シード の時系列データ [1995年度]

7743 (株)シードの時系列データ [1995年度]