7743 (株)シード の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 620 | 620 | 620 | 620 | 3,000 | 206.67 |
| 1997-12-25 | 610 | 620 | 610 | 620 | 16,000 | 206.67 |
| 1997-12-24 | 610 | 610 | 610 | 610 | 8,000 | 203.33 |
| 1997-12-22 | 610 | 610 | 610 | 610 | 10,000 | 203.33 |
| 1997-12-19 | 631 | 631 | 630 | 630 | 11,000 | 210 |
| 1997-12-17 | 630 | 630 | 630 | 630 | 5,000 | 210 |
| 1997-12-16 | 630 | 630 | 630 | 630 | 7,000 | 210 |
| 1997-12-15 | 630 | 631 | 628 | 630 | 39,000 | 210 |
| 1997-12-12 | 630 | 630 | 630 | 630 | 5,000 | 210 |
| 1997-12-11 | 630 | 630 | 630 | 630 | 3,000 | 210 |
| 1997-12-10 | 630 | 630 | 630 | 630 | 21,000 | 210 |
| 1997-12-09 | 640 | 645 | 630 | 630 | 33,000 | 210 |
| 1997-12-05 | 650 | 650 | 650 | 650 | 3,000 | 216.67 |
| 1997-12-02 | 655 | 660 | 650 | 650 | 13,000 | 216.67 |
| 1997-11-27 | 650 | 650 | 650 | 650 | 3,000 | 216.67 |
| 1997-11-25 | 618 | 618 | 618 | 618 | 13,000 | 206 |
| 1997-11-19 | 695 | 695 | 695 | 695 | 3,000 | 231.67 |
| 1997-11-17 | 690 | 690 | 690 | 690 | 4,000 | 230 |
| 1997-11-14 | 719 | 720 | 700 | 700 | 6,000 | 233.33 |
| 1997-11-06 | 820 | 820 | 790 | 790 | 4,000 | 263.33 |
| 1997-11-05 | 830 | 830 | 830 | 830 | 2,000 | 276.67 |
| 1997-10-29 | 840 | 840 | 840 | 840 | 1,000 | 280 |
| 1997-10-28 | 850 | 850 | 830 | 830 | 6,000 | 276.67 |
| 1997-10-27 | 849 | 849 | 849 | 849 | 1,000 | 283 |
| 1997-10-23 | 870 | 870 | 850 | 850 | 7,000 | 283.33 |
| 1997-10-22 | 870 | 870 | 870 | 870 | 3,000 | 290 |
| 1997-10-20 | 900 | 900 | 880 | 880 | 2,000 | 293.33 |
| 1997-10-17 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 1997-10-09 | 870 | 880 | 860 | 880 | 3,000 | 293.33 |
| 1997-10-08 | 850 | 880 | 850 | 880 | 5,000 | 293.33 |
| 1997-10-07 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1997-10-02 | 884 | 884 | 880 | 880 | 3,000 | 293.33 |
| 1997-09-30 | 889 | 889 | 889 | 889 | 2,000 | 296.33 |
| 1997-09-25 | 901 | 901 | 890 | 890 | 4,000 | 296.67 |
| 1997-09-24 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1997-09-19 | 891 | 891 | 891 | 891 | 2,000 | 297 |
| 1997-09-17 | 900 | 900 | 890 | 890 | 3,000 | 296.67 |
| 1997-09-16 | 890 | 890 | 890 | 890 | 1,000 | 296.67 |
| 1997-09-12 | 920 | 920 | 910 | 910 | 3,000 | 303.33 |
| 1997-09-09 | 969 | 969 | 950 | 950 | 6,000 | 316.67 |
| 1997-09-04 | 970 | 970 | 970 | 970 | 3,000 | 323.33 |
| 1997-09-02 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1997-08-28 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 1997-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1997-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 333.33 |
| 1997-08-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 1997-08-20 | 995 | 1,000 | 995 | 1,000 | 8,000 | 333.33 |
| 1997-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1997-08-13 | 980 | 980 | 970 | 970 | 4,000 | 323.33 |
| 1997-08-12 | 970 | 979 | 970 | 979 | 4,000 | 326.33 |
| 1997-08-11 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1997-08-08 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 1997-08-07 | 970 | 970 | 970 | 970 | 2,000 | 323.33 |
| 1997-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1997-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1997-08-01 | 1,060 | 1,060 | 1,000 | 1,000 | 3,000 | 333.33 |
| 1997-07-30 | 1,120 | 1,130 | 1,080 | 1,080 | 9,000 | 360 |
| 1997-07-29 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 366.67 |
| 1997-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 396.67 |
| 1997-07-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 396.67 |
| 1997-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1997-07-17 | 1,170 | 1,170 | 1,130 | 1,130 | 8,000 | 376.67 |
| 1997-07-16 | 1,200 | 1,200 | 1,150 | 1,150 | 7,000 | 383.33 |
| 1997-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 400 |
| 1997-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1997-07-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 406.67 |
| 1997-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1997-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 416.67 |
| 1997-07-03 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 433.33 |
| 1997-07-02 | 1,340 | 1,350 | 1,330 | 1,350 | 6,000 | 450 |
| 1997-07-01 | 1,330 | 1,330 | 1,310 | 1,330 | 5,000 | 443.33 |
| 1997-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 450 |
| 1997-06-26 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 450 |
| 1997-06-24 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 | 450 |
| 1997-06-23 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 460 |
| 1997-06-20 | 1,360 | 1,400 | 1,360 | 1,360 | 26,000 | 453.33 |
| 1997-06-19 | 1,260 | 1,350 | 1,260 | 1,350 | 17,000 | 450 |
| 1997-06-18 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 416.67 |
| 1997-06-17 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 416.67 |
| 1997-06-13 | 1,260 | 1,270 | 1,250 | 1,270 | 6,000 | 423.33 |
| 1997-06-12 | 1,340 | 1,340 | 1,280 | 1,280 | 11,000 | 426.67 |
| 1997-06-09 | 1,350 | 1,370 | 1,280 | 1,280 | 14,000 | 426.67 |
| 1997-06-06 | 1,290 | 1,340 | 1,290 | 1,340 | 14,000 | 446.67 |
| 1997-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 416.67 |
| 1997-06-04 | 1,240 | 1,250 | 1,220 | 1,250 | 5,000 | 416.67 |
| 1997-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 416.67 |
| 1997-05-30 | 1,330 | 1,330 | 1,290 | 1,290 | 12,000 | 430 |
| 1997-05-29 | 1,280 | 1,310 | 1,270 | 1,310 | 28,000 | 436.67 |
| 1997-05-28 | 1,210 | 1,260 | 1,210 | 1,260 | 23,000 | 420 |
| 1997-05-27 | 1,160 | 1,160 | 1,140 | 1,150 | 10,000 | 383.33 |
| 1997-05-26 | 1,180 | 1,200 | 1,160 | 1,160 | 5,000 | 386.67 |
| 1997-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1997-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1997-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1997-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1997-05-16 | 1,190 | 1,200 | 1,140 | 1,140 | 11,000 | 380 |
| 1997-05-14 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 420 |
| 1997-05-13 | 1,290 | 1,310 | 1,260 | 1,260 | 18,000 | 420 |
| 1997-05-12 | 1,250 | 1,290 | 1,250 | 1,290 | 7,000 | 430 |
| 1997-05-09 | 1,270 | 1,320 | 1,230 | 1,260 | 13,000 | 420 |
| 1997-05-08 | 1,260 | 1,300 | 1,260 | 1,280 | 18,000 | 426.67 |
| 1997-05-07 | 1,200 | 1,250 | 1,190 | 1,250 | 23,000 | 416.67 |
| 1997-05-06 | 1,140 | 1,180 | 1,140 | 1,180 | 16,000 | 393.33 |
| 1997-05-02 | 1,100 | 1,140 | 1,080 | 1,120 | 28,000 | 373.33 |
| 1997-05-01 | 1,080 | 1,100 | 1,080 | 1,080 | 14,000 | 360 |
| 1997-04-30 | 1,040 | 1,080 | 1,040 | 1,040 | 19,000 | 346.67 |
| 1997-04-28 | 1,050 | 1,070 | 1,020 | 1,050 | 24,000 | 350 |
| 1997-04-25 | 990 | 1,080 | 990 | 1,070 | 29,000 | 356.67 |
| 1997-04-24 | 960 | 1,000 | 951 | 980 | 32,000 | 326.67 |
| 1997-04-23 | 937 | 960 | 937 | 960 | 18,000 | 320 |
| 1997-04-22 | 917 | 950 | 917 | 935 | 29,000 | 311.67 |
| 1997-04-21 | 902 | 910 | 900 | 910 | 11,000 | 303.33 |
| 1997-04-15 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 1997-04-11 | 750 | 750 | 744 | 750 | 5,000 | 250 |
| 1997-04-10 | 770 | 771 | 750 | 750 | 7,000 | 250 |
| 1997-04-09 | 830 | 830 | 770 | 770 | 16,000 | 256.67 |
| 1997-04-08 | 850 | 850 | 840 | 840 | 4,000 | 280 |
| 1997-04-07 | 863 | 863 | 849 | 850 | 3,000 | 283.33 |
| 1997-04-03 | 883 | 883 | 883 | 883 | 2,000 | 294.33 |
| 1997-04-02 | 901 | 901 | 880 | 884 | 6,000 | 294.67 |
| 1997-04-01 | 899 | 900 | 899 | 900 | 8,000 | 300 |
| 1997-03-31 | 900 | 900 | 900 | 900 | 2,000 | 300 |
| 1997-03-28 | 910 | 910 | 900 | 900 | 4,000 | 300 |
| 1997-03-27 | 920 | 920 | 919 | 919 | 2,000 | 306.33 |
| 1997-03-26 | 911 | 925 | 911 | 920 | 8,000 | 306.67 |
| 1997-03-25 | 920 | 921 | 920 | 920 | 7,000 | 306.67 |
| 1997-03-24 | 910 | 925 | 910 | 920 | 10,000 | 306.67 |
| 1997-03-21 | 910 | 920 | 910 | 920 | 7,000 | 306.67 |
| 1997-03-19 | 901 | 910 | 901 | 910 | 10,000 | 303.33 |
| 1997-03-18 | 900 | 900 | 895 | 900 | 4,000 | 300 |
| 1997-03-17 | 899 | 900 | 895 | 895 | 5,000 | 298.33 |
| 1997-03-14 | 898 | 900 | 898 | 900 | 2,000 | 300 |
| 1997-03-13 | 896 | 898 | 896 | 898 | 3,000 | 299.33 |
| 1997-03-12 | 896 | 896 | 896 | 896 | 6,000 | 298.67 |
| 1997-03-11 | 900 | 900 | 895 | 895 | 9,000 | 298.33 |
| 1997-03-10 | 900 | 900 | 880 | 900 | 6,000 | 300 |
| 1997-03-07 | 894 | 905 | 884 | 904 | 7,000 | 301.33 |
| 1997-03-06 | 915 | 915 | 900 | 905 | 9,000 | 301.67 |
| 1997-03-05 | 950 | 951 | 942 | 945 | 12,000 | 315 |
| 1997-03-04 | 982 | 982 | 960 | 960 | 9,000 | 320 |
| 1997-03-03 | 982 | 982 | 982 | 982 | 2,000 | 327.33 |
| 1997-02-28 | 1,000 | 1,000 | 995 | 995 | 4,000 | 331.67 |
| 1997-02-27 | 995 | 1,000 | 995 | 999 | 4,000 | 333 |
| 1997-02-26 | 1,000 | 1,010 | 995 | 995 | 30,000 | 331.67 |
| 1997-02-25 | 999 | 999 | 993 | 995 | 9,000 | 331.67 |
| 1997-02-24 | 970 | 990 | 970 | 990 | 6,000 | 330 |
| 1997-02-21 | 970 | 975 | 960 | 970 | 19,000 | 323.33 |
| 1997-02-20 | 1,010 | 1,020 | 960 | 970 | 16,000 | 323.33 |
| 1997-02-19 | 1,050 | 1,080 | 1,030 | 1,030 | 4,000 | 343.33 |
| 1997-02-18 | 1,090 | 1,090 | 1,070 | 1,070 | 13,000 | 356.67 |
| 1997-02-17 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 366.67 |
| 1997-02-14 | 1,100 | 1,120 | 1,080 | 1,080 | 17,000 | 360 |
| 1997-02-13 | 1,240 | 1,240 | 1,200 | 1,200 | 10,000 | 400 |
| 1997-02-12 | 1,270 | 1,270 | 1,250 | 1,250 | 3,000 | 416.67 |
| 1997-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 426.67 |
| 1997-02-07 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 426.67 |
| 1997-02-05 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 450 |
| 1997-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 463.33 |
| 1997-01-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1997-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1997-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 1997-01-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 1997-01-16 | 1,260 | 1,280 | 1,250 | 1,280 | 11,000 | 426.67 |
| 1997-01-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 413.33 |
| 1997-01-08 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 503.33 |
| 1997-01-07 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 503.33 |
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