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