7743 (株)シード の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 506.67 |
| 1996-12-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 513.33 |
| 1996-12-24 | 1,490 | 1,590 | 1,490 | 1,590 | 4,000 | 530 |
| 1996-12-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1996-12-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 1996-12-12 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 543.33 |
| 1996-12-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 1996-12-05 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 550 |
| 1996-12-04 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 553.33 |
| 1996-12-02 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 550 |
| 1996-11-27 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 576.67 |
| 1996-11-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 576.67 |
| 1996-11-22 | 1,730 | 1,800 | 1,730 | 1,800 | 8,000 | 600 |
| 1996-11-21 | 1,630 | 1,730 | 1,620 | 1,730 | 21,000 | 576.67 |
| 1996-11-20 | 1,670 | 1,690 | 1,670 | 1,690 | 6,000 | 563.33 |
| 1996-11-19 | 1,670 | 1,680 | 1,670 | 1,670 | 10,000 | 556.67 |
| 1996-11-18 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 556.67 |
| 1996-11-15 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 556.67 |
| 1996-11-14 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 553.33 |
| 1996-11-12 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 573.33 |
| 1996-11-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 576.67 |
| 1996-11-07 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 580 |
| 1996-11-06 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 580 |
| 1996-10-30 | 1,660 | 1,750 | 1,660 | 1,750 | 2,000 | 583.33 |
| 1996-10-29 | 1,780 | 1,780 | 1,700 | 1,730 | 6,000 | 576.67 |
| 1996-10-28 | 1,860 | 1,860 | 1,800 | 1,830 | 8,000 | 610 |
| 1996-10-21 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 653.33 |
| 1996-10-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 623.33 |
| 1996-10-09 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 640 |
| 1996-10-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 700 |
| 1996-10-02 | 2,100 | 2,100 | 2,050 | 2,100 | 9,000 | 700 |
| 1996-10-01 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 700 |
| 1996-09-30 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 700 |
| 1996-09-27 | 2,100 | 2,100 | 2,050 | 2,100 | 5,000 | 700 |
| 1996-09-26 | 2,100 | 2,100 | 2,050 | 2,060 | 8,000 | 686.67 |
| 1996-09-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 700 |
| 1996-09-24 | 2,090 | 2,100 | 2,080 | 2,100 | 5,000 | 700 |
| 1996-09-20 | 2,080 | 2,090 | 2,080 | 2,090 | 4,000 | 696.67 |
| 1996-09-19 | 2,090 | 2,090 | 2,080 | 2,080 | 3,000 | 693.33 |
| 1996-09-18 | 2,070 | 2,080 | 2,060 | 2,080 | 4,000 | 693.33 |
| 1996-09-17 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 686.67 |
| 1996-09-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 666.67 |
| 1996-09-11 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 666.67 |
| 1996-09-09 | 1,880 | 1,880 | 1,860 | 1,880 | 11,000 | 626.67 |
| 1996-09-06 | 1,840 | 1,880 | 1,840 | 1,880 | 11,000 | 626.67 |
| 1996-09-05 | 1,930 | 1,930 | 1,880 | 1,880 | 11,000 | 626.67 |
| 1996-09-04 | 1,960 | 1,960 | 1,940 | 1,960 | 10,000 | 653.33 |
| 1996-09-03 | 1,980 | 1,990 | 1,980 | 1,990 | 3,000 | 663.33 |
| 1996-09-02 | 2,010 | 2,010 | 2,000 | 2,000 | 5,000 | 666.67 |
| 1996-08-30 | 2,000 | 2,020 | 2,000 | 2,010 | 3,000 | 670 |
| 1996-08-29 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 673.33 |
| 1996-08-28 | 2,140 | 2,140 | 2,100 | 2,100 | 2,000 | 700 |
| 1996-08-26 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 713.33 |
| 1996-08-23 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 713.33 |
| 1996-08-22 | 2,140 | 2,140 | 2,110 | 2,120 | 3,000 | 706.67 |
| 1996-08-21 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 713.33 |
| 1996-08-20 | 2,150 | 2,150 | 2,130 | 2,130 | 5,000 | 710 |
| 1996-08-19 | 2,190 | 2,190 | 2,150 | 2,150 | 7,000 | 716.67 |
| 1996-08-16 | 2,140 | 2,140 | 2,110 | 2,110 | 9,000 | 703.33 |
| 1996-08-15 | 2,130 | 2,140 | 2,120 | 2,140 | 4,000 | 713.33 |
| 1996-08-14 | 2,120 | 2,140 | 2,100 | 2,120 | 18,000 | 706.67 |
| 1996-08-13 | 2,120 | 2,120 | 2,120 | 2,120 | 4,000 | 706.67 |
| 1996-08-12 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 703.33 |
| 1996-08-09 | 2,120 | 2,130 | 2,110 | 2,130 | 5,000 | 710 |
| 1996-08-08 | 2,100 | 2,100 | 2,070 | 2,080 | 18,000 | 693.33 |
| 1996-08-07 | 2,140 | 2,160 | 2,050 | 2,050 | 26,000 | 683.33 |
| 1996-08-06 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 713.33 |
| 1996-08-05 | 2,180 | 2,180 | 2,130 | 2,130 | 22,000 | 710 |
| 1996-08-02 | 2,100 | 2,150 | 2,100 | 2,140 | 70,000 | 713.33 |
| 1996-08-01 | 2,140 | 2,140 | 1,930 | 2,030 | 126,000 | 676.67 |
| 1996-07-31 | 2,170 | 2,170 | 2,140 | 2,140 | 34,000 | 713.33 |
| 1996-07-30 | 2,130 | 2,140 | 2,130 | 2,130 | 4,000 | 710 |
| 1996-07-29 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 716.67 |
| 1996-07-26 | 2,200 | 2,200 | 2,150 | 2,150 | 8,000 | 716.67 |
| 1996-07-25 | 2,230 | 2,230 | 2,200 | 2,200 | 5,000 | 733.33 |
| 1996-07-24 | 2,280 | 2,280 | 2,230 | 2,240 | 24,000 | 746.67 |
| 1996-07-23 | 2,300 | 2,300 | 2,280 | 2,280 | 7,000 | 760 |
| 1996-07-22 | 2,320 | 2,350 | 2,300 | 2,300 | 14,000 | 766.67 |
| 1996-07-19 | 2,260 | 2,320 | 2,210 | 2,320 | 12,000 | 773.33 |
| 1996-07-18 | 2,350 | 2,350 | 2,300 | 2,300 | 7,000 | 766.67 |
| 1996-07-17 | 2,340 | 2,380 | 2,330 | 2,350 | 24,000 | 783.33 |
| 1996-07-16 | 2,270 | 2,350 | 2,160 | 2,340 | 58,000 | 780 |
| 1996-07-15 | 2,250 | 2,270 | 2,230 | 2,270 | 24,000 | 756.67 |
| 1996-07-12 | 2,120 | 2,250 | 2,100 | 2,250 | 14,000 | 750 |
| 1996-07-11 | 2,160 | 2,160 | 2,140 | 2,140 | 10,000 | 713.33 |
| 1996-07-10 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 720 |
| 1996-07-09 | 2,240 | 2,240 | 2,150 | 2,150 | 13,000 | 716.67 |
| 1996-07-08 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 746.67 |
| 1996-07-05 | 2,280 | 2,300 | 2,230 | 2,240 | 15,000 | 746.67 |
| 1996-07-04 | 2,280 | 2,300 | 2,280 | 2,280 | 11,000 | 760 |
| 1996-07-03 | 2,220 | 2,300 | 2,220 | 2,280 | 140,000 | 760 |
| 1996-07-02 | 2,260 | 2,260 | 2,220 | 2,250 | 18,000 | 750 |
| 1996-07-01 | 2,420 | 2,420 | 2,300 | 2,300 | 24,000 | 766.67 |
| 1996-06-28 | 2,360 | 2,450 | 2,360 | 2,390 | 84,000 | 796.67 |
| 1996-06-27 | 2,400 | 2,410 | 2,300 | 2,350 | 56,000 | 783.33 |
| 1996-06-26 | 2,210 | 2,370 | 2,210 | 2,300 | 49,000 | 766.67 |
| 1996-06-25 | 2,130 | 2,240 | 2,120 | 2,210 | 46,000 | 736.67 |
| 1996-06-24 | 1,950 | 2,010 | 1,950 | 2,010 | 28,000 | 670 |
| 1996-06-21 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 636.67 |
| 1996-06-20 | 1,880 | 1,910 | 1,840 | 1,910 | 8,000 | 636.67 |
| 1996-06-19 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 613.33 |
| 1996-06-18 | 1,700 | 1,830 | 1,700 | 1,830 | 14,000 | 610 |
| 1996-06-17 | 1,830 | 1,830 | 1,720 | 1,720 | 5,000 | 573.33 |
| 1996-06-13 | 1,780 | 1,840 | 1,750 | 1,840 | 18,000 | 613.33 |
| 1996-06-12 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 613.33 |
| 1996-06-11 | 1,700 | 1,790 | 1,700 | 1,790 | 3,000 | 596.67 |
| 1996-06-06 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 556.67 |
| 1996-06-04 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 566.67 |
| 1996-06-03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 566.67 |
| 1996-05-31 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 566.67 |
| 1996-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 566.67 |
| 1996-05-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1996-05-15 | 1,900 | 1,900 | 1,820 | 1,900 | 11,000 | 633.33 |
| 1996-05-10 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 650 |
| 1996-05-09 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 660 |
| 1996-05-08 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 663.33 |
| 1996-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 666.67 |
| 1996-05-01 | 2,000 | 2,000 | 1,950 | 2,000 | 7,000 | 666.67 |
| 1996-04-30 | 1,950 | 1,990 | 1,950 | 1,990 | 9,000 | 663.33 |
| 1996-04-26 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 650 |
| 1996-04-25 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 650 |
| 1996-04-24 | 1,950 | 1,950 | 1,830 | 1,830 | 7,000 | 610 |
| 1996-04-19 | 1,900 | 1,960 | 1,900 | 1,960 | 9,000 | 653.33 |
| 1996-04-18 | 1,920 | 1,980 | 1,920 | 1,980 | 21,000 | 660 |
| 1996-04-15 | 1,900 | 1,940 | 1,900 | 1,940 | 2,000 | 646.67 |
| 1996-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 633.33 |
| 1996-04-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 630 |
| 1996-04-10 | 1,900 | 1,900 | 1,900 | 1,900 | 12,000 | 633.33 |
| 1996-04-09 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
| 1996-04-08 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 606.67 |
| 1996-04-05 | 1,790 | 1,820 | 1,790 | 1,820 | 13,000 | 606.67 |
| 1996-04-03 | 1,750 | 1,800 | 1,750 | 1,790 | 21,000 | 596.67 |
| 1996-04-02 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 | 583.33 |
| 1996-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1996-03-29 | 1,830 | 1,860 | 1,780 | 1,800 | 6,000 | 600 |
| 1996-03-28 | 1,820 | 1,860 | 1,820 | 1,860 | 2,000 | 620 |
| 1996-03-26 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 543.33 |
| 1996-03-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 1996-03-22 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 536.67 |
| 1996-03-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 1996-03-19 | 1,710 | 1,740 | 1,710 | 1,710 | 6,000 | 570 |
| 1996-03-18 | 1,790 | 1,790 | 1,730 | 1,790 | 8,000 | 596.67 |
| 1996-03-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 1996-03-14 | 1,720 | 1,800 | 1,720 | 1,800 | 2,000 | 600 |
| 1996-03-12 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 610 |
| 1996-03-11 | 1,800 | 1,860 | 1,800 | 1,860 | 2,000 | 620 |
| 1996-03-07 | 1,850 | 1,850 | 1,800 | 1,800 | 13,000 | 600 |
| 1996-03-06 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 623.33 |
| 1996-03-04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 620 |
| 1996-03-01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 620 |
| 1996-02-29 | 1,900 | 1,900 | 1,810 | 1,870 | 4,000 | 623.33 |
| 1996-02-27 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 640 |
| 1996-02-26 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 643.33 |
| 1996-02-23 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 643.33 |
| 1996-02-21 | 1,930 | 1,930 | 1,900 | 1,930 | 6,000 | 643.33 |
| 1996-02-16 | 1,880 | 1,950 | 1,880 | 1,950 | 10,000 | 650 |
| 1996-02-14 | 1,930 | 1,930 | 1,920 | 1,930 | 4,000 | 643.33 |
| 1996-02-13 | 1,910 | 1,920 | 1,910 | 1,920 | 2,000 | 640 |
| 1996-02-09 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 633.33 |
| 1996-02-08 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 630 |
| 1996-02-07 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
| 1996-02-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 633.33 |
| 1996-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 633.33 |
| 1996-02-02 | 1,910 | 1,920 | 1,900 | 1,900 | 5,000 | 633.33 |
| 1996-02-01 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 633.33 |
| 1996-01-30 | 1,900 | 1,920 | 1,900 | 1,910 | 5,000 | 636.67 |
| 1996-01-25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 640 |
| 1996-01-24 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 643.33 |
| 1996-01-23 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 643.33 |
| 1996-01-22 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 643.33 |
| 1996-01-19 | 1,900 | 1,920 | 1,900 | 1,910 | 5,000 | 636.67 |
| 1996-01-18 | 1,850 | 1,940 | 1,850 | 1,900 | 19,000 | 633.33 |
| 1996-01-17 | 1,800 | 1,850 | 1,800 | 1,850 | 8,000 | 616.67 |
| 1996-01-16 | 1,800 | 1,800 | 1,760 | 1,760 | 3,000 | 586.67 |
| 1996-01-11 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 596.67 |
| 1996-01-10 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 600 |
| 1996-01-08 | 1,850 | 1,850 | 1,820 | 1,840 | 10,000 | 613.33 |
| 1996-01-05 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 616.67 |
| 1996-01-04 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 613.33 |
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
