7743 (株)シード の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 1998-12-29 | 685 | 685 | 685 | 685 | 1,000 | 228.33 |
| 1998-12-25 | 690 | 690 | 690 | 690 | 3,000 | 230 |
| 1998-12-21 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1998-12-16 | 688 | 688 | 680 | 680 | 3,000 | 226.67 |
| 1998-12-15 | 700 | 700 | 690 | 690 | 6,000 | 230 |
| 1998-12-14 | 710 | 710 | 690 | 700 | 3,000 | 233.33 |
| 1998-12-11 | 725 | 725 | 720 | 720 | 3,000 | 240 |
| 1998-12-10 | 730 | 730 | 725 | 725 | 5,000 | 241.67 |
| 1998-12-09 | 760 | 760 | 735 | 735 | 3,000 | 245 |
| 1998-12-08 | 726 | 760 | 726 | 750 | 32,000 | 250 |
| 1998-12-07 | 701 | 730 | 701 | 720 | 7,000 | 240 |
| 1998-12-04 | 635 | 680 | 635 | 670 | 23,000 | 223.33 |
| 1998-12-03 | 645 | 645 | 635 | 635 | 2,000 | 211.67 |
| 1998-12-02 | 645 | 645 | 645 | 645 | 2,000 | 215 |
| 1998-11-30 | 609 | 609 | 600 | 600 | 2,000 | 200 |
| 1998-11-25 | 610 | 610 | 610 | 610 | 3,000 | 203.33 |
| 1998-11-24 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 1998-11-19 | 610 | 610 | 610 | 610 | 8,000 | 203.33 |
| 1998-11-18 | 605 | 610 | 605 | 610 | 5,000 | 203.33 |
| 1998-11-17 | 606 | 606 | 605 | 605 | 7,000 | 201.67 |
| 1998-11-16 | 600 | 605 | 600 | 605 | 3,000 | 201.67 |
| 1998-11-10 | 502 | 502 | 502 | 502 | 1,000 | 167.33 |
| 1998-11-09 | 502 | 502 | 502 | 502 | 1,000 | 167.33 |
| 1998-11-06 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 1998-11-05 | 498 | 500 | 498 | 500 | 4,000 | 166.67 |
| 1998-10-28 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 1998-10-27 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 1998-10-26 | 491 | 491 | 490 | 490 | 3,000 | 163.33 |
| 1998-10-22 | 480 | 480 | 480 | 480 | 5,000 | 160 |
| 1998-10-21 | 500 | 500 | 480 | 480 | 6,000 | 160 |
| 1998-10-20 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 1998-10-19 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 1998-10-16 | 500 | 500 | 500 | 500 | 23,000 | 166.67 |
| 1998-10-15 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 1998-10-13 | 510 | 510 | 510 | 510 | 3,000 | 170 |
| 1998-10-05 | 524 | 524 | 509 | 519 | 3,000 | 173 |
| 1998-10-02 | 538 | 538 | 528 | 528 | 5,000 | 176 |
| 1998-10-01 | 539 | 539 | 539 | 539 | 3,000 | 179.67 |
| 1998-09-30 | 540 | 540 | 540 | 540 | 2,000 | 180 |
| 1998-09-29 | 543 | 543 | 543 | 543 | 3,000 | 181 |
| 1998-09-28 | 550 | 550 | 544 | 544 | 9,000 | 181.33 |
| 1998-09-18 | 573 | 573 | 570 | 570 | 3,000 | 190 |
| 1998-09-16 | 574 | 574 | 574 | 574 | 1,000 | 191.33 |
| 1998-09-14 | 575 | 575 | 575 | 575 | 1,000 | 191.67 |
| 1998-09-11 | 575 | 575 | 575 | 575 | 2,000 | 191.67 |
| 1998-09-10 | 580 | 580 | 575 | 575 | 17,000 | 191.67 |
| 1998-09-08 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1998-09-02 | 590 | 590 | 585 | 585 | 8,000 | 195 |
| 1998-09-01 | 590 | 590 | 590 | 590 | 2,000 | 196.67 |
| 1998-08-31 | 590 | 590 | 590 | 590 | 2,000 | 196.67 |
| 1998-08-28 | 590 | 590 | 590 | 590 | 2,000 | 196.67 |
| 1998-08-27 | 615 | 615 | 610 | 610 | 2,000 | 203.33 |
| 1998-08-25 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 1998-08-21 | 635 | 635 | 630 | 630 | 5,000 | 210 |
| 1998-08-19 | 650 | 650 | 640 | 640 | 4,000 | 213.33 |
| 1998-08-18 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1998-08-13 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1998-08-12 | 670 | 670 | 650 | 650 | 3,000 | 216.67 |
| 1998-08-10 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 1998-08-07 | 640 | 640 | 640 | 640 | 2,000 | 213.33 |
| 1998-08-05 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1998-08-04 | 650 | 650 | 650 | 650 | 4,000 | 216.67 |
| 1998-08-03 | 660 | 660 | 650 | 650 | 2,000 | 216.67 |
| 1998-07-31 | 671 | 671 | 660 | 660 | 7,000 | 220 |
| 1998-07-30 | 670 | 670 | 670 | 670 | 3,000 | 223.33 |
| 1998-07-28 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
| 1998-07-24 | 667 | 667 | 667 | 667 | 7,000 | 222.33 |
| 1998-07-17 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 1998-07-13 | 620 | 620 | 620 | 620 | 1,000 | 206.67 |
| 1998-07-08 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 1998-07-07 | 599 | 605 | 599 | 605 | 2,000 | 201.67 |
| 1998-07-03 | 551 | 551 | 551 | 551 | 1,000 | 183.67 |
| 1998-07-01 | 516 | 516 | 516 | 516 | 1,000 | 172 |
| 1998-06-22 | 511 | 511 | 511 | 511 | 1,000 | 170.33 |
| 1998-06-19 | 520 | 520 | 510 | 510 | 7,000 | 170 |
| 1998-06-18 | 540 | 540 | 540 | 540 | 3,000 | 180 |
| 1998-06-17 | 523 | 523 | 523 | 523 | 1,000 | 174.33 |
| 1998-06-10 | 585 | 585 | 585 | 585 | 1,000 | 195 |
| 1998-06-03 | 541 | 541 | 541 | 541 | 1,000 | 180.33 |
| 1998-05-28 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 1998-05-26 | 560 | 560 | 550 | 550 | 3,000 | 183.33 |
| 1998-05-25 | 550 | 550 | 540 | 540 | 2,000 | 180 |
| 1998-05-22 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1998-05-21 | 550 | 550 | 550 | 550 | 4,000 | 183.33 |
| 1998-05-20 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1998-05-19 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 1998-05-18 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 1998-05-15 | 562 | 562 | 562 | 562 | 1,000 | 187.33 |
| 1998-05-11 | 609 | 609 | 580 | 580 | 3,000 | 193.33 |
| 1998-04-24 | 604 | 615 | 604 | 615 | 7,000 | 205 |
| 1998-04-23 | 604 | 604 | 601 | 604 | 8,000 | 201.33 |
| 1998-04-20 | 610 | 610 | 610 | 610 | 11,000 | 203.33 |
| 1998-04-16 | 640 | 640 | 640 | 640 | 7,000 | 213.33 |
| 1998-04-15 | 641 | 641 | 641 | 641 | 2,000 | 213.67 |
| 1998-04-14 | 645 | 645 | 640 | 640 | 4,000 | 213.33 |
| 1998-04-08 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 1998-04-02 | 665 | 665 | 650 | 650 | 3,000 | 216.67 |
| 1998-03-31 | 670 | 670 | 666 | 666 | 2,000 | 222 |
| 1998-03-24 | 675 | 675 | 675 | 675 | 1,000 | 225 |
| 1998-03-23 | 675 | 675 | 675 | 675 | 3,000 | 225 |
| 1998-03-20 | 671 | 671 | 671 | 671 | 1,000 | 223.67 |
| 1998-03-19 | 670 | 670 | 670 | 670 | 1,000 | 223.33 |
| 1998-03-18 | 675 | 675 | 675 | 675 | 3,000 | 225 |
| 1998-03-16 | 683 | 683 | 683 | 683 | 5,000 | 227.67 |
| 1998-03-11 | 680 | 680 | 680 | 680 | 5,000 | 226.67 |
| 1998-03-10 | 692 | 695 | 680 | 680 | 10,000 | 226.67 |
| 1998-03-05 | 720 | 720 | 720 | 720 | 1,000 | 240 |
| 1998-03-04 | 720 | 720 | 720 | 720 | 5,000 | 240 |
| 1998-03-03 | 720 | 720 | 700 | 720 | 7,000 | 240 |
| 1998-03-02 | 671 | 680 | 671 | 680 | 12,000 | 226.67 |
| 1998-02-27 | 661 | 665 | 661 | 665 | 4,000 | 221.67 |
| 1998-02-26 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 1998-02-20 | 800 | 800 | 780 | 780 | 4,000 | 260 |
| 1998-02-18 | 845 | 845 | 845 | 845 | 3,000 | 281.67 |
| 1998-02-17 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 1998-02-12 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1998-02-10 | 849 | 849 | 849 | 849 | 5,000 | 283 |
| 1998-02-06 | 849 | 849 | 849 | 849 | 7,000 | 283 |
| 1998-02-05 | 850 | 850 | 850 | 850 | 4,000 | 283.33 |
| 1998-02-04 | 850 | 850 | 850 | 850 | 7,000 | 283.33 |
| 1998-02-02 | 850 | 850 | 850 | 850 | 5,000 | 283.33 |
| 1998-01-30 | 860 | 860 | 850 | 850 | 13,000 | 283.33 |
| 1998-01-29 | 810 | 850 | 810 | 850 | 8,000 | 283.33 |
| 1998-01-28 | 740 | 780 | 740 | 780 | 10,000 | 260 |
| 1998-01-27 | 700 | 711 | 700 | 710 | 6,000 | 236.67 |
| 1998-01-23 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1998-01-19 | 649 | 649 | 649 | 649 | 1,000 | 216.33 |
| 1998-01-09 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 1998-01-08 | 621 | 621 | 600 | 600 | 3,000 | 200 |
| 1998-01-07 | 610 | 620 | 610 | 620 | 4,000 | 206.67 |
| 1998-01-06 | 610 | 610 | 610 | 610 | 7,000 | 203.33 |
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
