7743 (株)シード の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 1999-12-29 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 1999-12-27 | 590 | 590 | 550 | 550 | 3,000 | 183.33 |
| 1999-12-24 | 590 | 590 | 590 | 590 | 3,000 | 196.67 |
| 1999-12-22 | 590 | 590 | 590 | 590 | 3,000 | 196.67 |
| 1999-12-21 | 600 | 600 | 590 | 590 | 5,000 | 196.67 |
| 1999-12-20 | 602 | 602 | 600 | 600 | 3,000 | 200 |
| 1999-12-17 | 600 | 601 | 600 | 601 | 2,000 | 200.33 |
| 1999-12-16 | 610 | 610 | 600 | 600 | 5,000 | 200 |
| 1999-12-15 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 1999-12-14 | 640 | 640 | 630 | 630 | 2,000 | 210 |
| 1999-12-13 | 635 | 635 | 630 | 630 | 2,000 | 210 |
| 1999-12-10 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 1999-12-09 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 1999-12-08 | 641 | 641 | 640 | 640 | 2,000 | 213.33 |
| 1999-12-07 | 660 | 660 | 640 | 640 | 2,000 | 213.33 |
| 1999-12-06 | 660 | 660 | 660 | 660 | 2,000 | 220 |
| 1999-12-03 | 689 | 689 | 689 | 689 | 1,000 | 229.67 |
| 1999-12-02 | 695 | 695 | 690 | 690 | 4,000 | 230 |
| 1999-12-01 | 695 | 695 | 695 | 695 | 1,000 | 231.67 |
| 1999-11-30 | 695 | 695 | 695 | 695 | 1,000 | 231.67 |
| 1999-11-29 | 695 | 695 | 695 | 695 | 2,000 | 231.67 |
| 1999-11-26 | 700 | 700 | 695 | 695 | 2,000 | 231.67 |
| 1999-11-25 | 700 | 700 | 700 | 700 | 4,000 | 233.33 |
| 1999-11-24 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-11-22 | 770 | 770 | 760 | 760 | 4,000 | 253.33 |
| 1999-11-19 | 785 | 785 | 780 | 780 | 2,000 | 260 |
| 1999-11-18 | 785 | 785 | 785 | 785 | 2,000 | 261.67 |
| 1999-11-17 | 785 | 785 | 785 | 785 | 1,000 | 261.67 |
| 1999-11-16 | 798 | 798 | 798 | 798 | 1,000 | 266 |
| 1999-11-15 | 807 | 807 | 799 | 799 | 2,000 | 266.33 |
| 1999-11-12 | 810 | 810 | 810 | 810 | 2,000 | 270 |
| 1999-11-11 | 819 | 819 | 819 | 819 | 1,000 | 273 |
| 1999-11-10 | 824 | 824 | 824 | 824 | 1,000 | 274.67 |
| 1999-11-09 | 827 | 827 | 827 | 827 | 1,000 | 275.67 |
| 1999-11-08 | 829 | 829 | 829 | 829 | 1,000 | 276.33 |
| 1999-11-05 | 829 | 829 | 829 | 829 | 2,000 | 276.33 |
| 1999-11-04 | 829 | 829 | 829 | 829 | 1,000 | 276.33 |
| 1999-11-02 | 830 | 830 | 829 | 829 | 3,000 | 276.33 |
| 1999-11-01 | 830 | 830 | 830 | 830 | 1,000 | 276.67 |
| 1999-10-29 | 830 | 830 | 830 | 830 | 1,000 | 276.67 |
| 1999-10-28 | 831 | 831 | 831 | 831 | 1,000 | 277 |
| 1999-10-27 | 831 | 831 | 831 | 831 | 1,000 | 277 |
| 1999-10-26 | 831 | 831 | 831 | 831 | 2,000 | 277 |
| 1999-10-22 | 812 | 812 | 812 | 812 | 1,000 | 270.67 |
| 1999-10-19 | 810 | 810 | 810 | 810 | 3,000 | 270 |
| 1999-10-18 | 820 | 820 | 810 | 810 | 4,000 | 270 |
| 1999-10-15 | 820 | 820 | 820 | 820 | 2,000 | 273.33 |
| 1999-10-14 | 854 | 854 | 810 | 820 | 18,000 | 273.33 |
| 1999-10-12 | 853 | 854 | 853 | 854 | 3,000 | 284.67 |
| 1999-10-08 | 851 | 851 | 851 | 851 | 1,000 | 283.67 |
| 1999-10-07 | 831 | 850 | 831 | 850 | 3,000 | 283.33 |
| 1999-10-06 | 830 | 830 | 830 | 830 | 2,000 | 276.67 |
| 1999-10-05 | 830 | 830 | 830 | 830 | 5,000 | 276.67 |
| 1999-10-04 | 830 | 830 | 830 | 830 | 8,000 | 276.67 |
| 1999-10-01 | 830 | 830 | 830 | 830 | 1,000 | 276.67 |
| 1999-09-30 | 850 | 850 | 830 | 830 | 3,000 | 276.67 |
| 1999-09-27 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 1999-09-24 | 860 | 860 | 850 | 850 | 2,000 | 283.33 |
| 1999-09-21 | 899 | 900 | 899 | 900 | 6,000 | 300 |
| 1999-09-20 | 900 | 900 | 890 | 900 | 6,000 | 300 |
| 1999-09-17 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 1999-09-16 | 910 | 910 | 901 | 901 | 5,000 | 300.33 |
| 1999-09-14 | 901 | 910 | 890 | 910 | 7,000 | 303.33 |
| 1999-09-13 | 910 | 910 | 900 | 901 | 5,000 | 300.33 |
| 1999-09-09 | 945 | 945 | 942 | 942 | 2,000 | 314 |
| 1999-09-08 | 941 | 941 | 941 | 941 | 2,000 | 313.67 |
| 1999-09-07 | 921 | 921 | 920 | 921 | 5,000 | 307 |
| 1999-09-06 | 955 | 955 | 920 | 920 | 2,000 | 306.67 |
| 1999-09-02 | 959 | 959 | 959 | 959 | 1,000 | 319.67 |
| 1999-08-31 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 1999-08-30 | 950 | 950 | 950 | 950 | 1,000 | 316.67 |
| 1999-08-27 | 950 | 960 | 950 | 960 | 3,000 | 320 |
| 1999-08-26 | 950 | 950 | 950 | 950 | 2,000 | 316.67 |
| 1999-08-25 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 1999-08-24 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1999-08-23 | 970 | 970 | 970 | 970 | 1,000 | 323.33 |
| 1999-08-20 | 979 | 979 | 970 | 970 | 2,000 | 323.33 |
| 1999-08-19 | 980 | 980 | 980 | 980 | 1,000 | 326.67 |
| 1999-08-18 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 1999-08-17 | 981 | 981 | 980 | 980 | 2,000 | 326.67 |
| 1999-08-16 | 980 | 981 | 980 | 981 | 2,000 | 327 |
| 1999-08-13 | 980 | 980 | 980 | 980 | 4,000 | 326.67 |
| 1999-08-12 | 980 | 980 | 980 | 980 | 2,000 | 326.67 |
| 1999-08-10 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 1999-08-09 | 960 | 960 | 960 | 960 | 2,000 | 320 |
| 1999-08-06 | 945 | 960 | 945 | 960 | 4,000 | 320 |
| 1999-08-05 | 949 | 949 | 945 | 945 | 2,000 | 315 |
| 1999-08-03 | 936 | 936 | 936 | 936 | 5,000 | 312 |
| 1999-08-02 | 935 | 935 | 935 | 935 | 1,000 | 311.67 |
| 1999-07-30 | 935 | 935 | 935 | 935 | 1,000 | 311.67 |
| 1999-07-29 | 921 | 921 | 920 | 920 | 4,000 | 306.67 |
| 1999-07-28 | 905 | 920 | 905 | 920 | 4,000 | 306.67 |
| 1999-07-27 | 910 | 910 | 905 | 905 | 2,000 | 301.67 |
| 1999-07-26 | 910 | 910 | 910 | 910 | 1,000 | 303.33 |
| 1999-07-23 | 960 | 960 | 910 | 910 | 5,000 | 303.33 |
| 1999-07-22 | 966 | 966 | 961 | 961 | 4,000 | 320.33 |
| 1999-07-21 | 966 | 966 | 966 | 966 | 2,000 | 322 |
| 1999-07-19 | 950 | 960 | 950 | 960 | 3,000 | 320 |
| 1999-07-16 | 1,030 | 1,030 | 950 | 950 | 7,000 | 316.67 |
| 1999-07-15 | 1,030 | 1,040 | 1,020 | 1,040 | 6,000 | 346.67 |
| 1999-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1999-07-13 | 1,050 | 1,060 | 1,040 | 1,060 | 7,000 | 353.33 |
| 1999-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1999-07-09 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 | 333.33 |
| 1999-07-07 | 1,150 | 1,150 | 1,100 | 1,130 | 10,000 | 376.67 |
| 1999-07-06 | 1,220 | 1,220 | 1,150 | 1,150 | 23,000 | 383.33 |
| 1999-07-05 | 1,170 | 1,250 | 1,160 | 1,210 | 48,000 | 403.33 |
| 1999-07-02 | 1,020 | 1,090 | 1,020 | 1,090 | 37,000 | 363.33 |
| 1999-07-01 | 931 | 990 | 920 | 990 | 16,000 | 330 |
| 1999-06-30 | 929 | 959 | 929 | 941 | 22,000 | 313.67 |
| 1999-06-29 | 930 | 940 | 913 | 920 | 18,000 | 306.67 |
| 1999-06-28 | 850 | 900 | 850 | 900 | 22,000 | 300 |
| 1999-06-25 | 830 | 845 | 830 | 845 | 10,000 | 281.67 |
| 1999-06-24 | 830 | 833 | 830 | 830 | 13,000 | 276.67 |
| 1999-06-23 | 830 | 830 | 830 | 830 | 5,000 | 276.67 |
| 1999-06-22 | 861 | 862 | 820 | 830 | 9,000 | 276.67 |
| 1999-06-21 | 800 | 850 | 800 | 850 | 12,000 | 283.33 |
| 1999-06-18 | 790 | 790 | 790 | 790 | 9,000 | 263.33 |
| 1999-06-17 | 790 | 790 | 780 | 780 | 5,000 | 260 |
| 1999-06-16 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 1999-06-14 | 800 | 800 | 800 | 800 | 8,000 | 266.67 |
| 1999-06-11 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1999-06-10 | 800 | 800 | 790 | 790 | 3,000 | 263.33 |
| 1999-06-09 | 802 | 802 | 801 | 801 | 2,000 | 267 |
| 1999-06-08 | 802 | 802 | 802 | 802 | 3,000 | 267.33 |
| 1999-06-07 | 820 | 820 | 800 | 800 | 2,000 | 266.67 |
| 1999-06-04 | 790 | 790 | 785 | 785 | 3,000 | 261.67 |
| 1999-06-03 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 1999-06-02 | 785 | 785 | 785 | 785 | 3,000 | 261.67 |
| 1999-06-01 | 785 | 785 | 785 | 785 | 1,000 | 261.67 |
| 1999-05-31 | 789 | 789 | 789 | 789 | 1,000 | 263 |
| 1999-05-28 | 792 | 792 | 790 | 790 | 2,000 | 263.33 |
| 1999-05-27 | 795 | 795 | 795 | 795 | 1,000 | 265 |
| 1999-05-26 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1999-05-25 | 810 | 820 | 800 | 800 | 14,000 | 266.67 |
| 1999-05-24 | 800 | 810 | 800 | 810 | 10,000 | 270 |
| 1999-05-20 | 800 | 800 | 799 | 799 | 6,000 | 266.33 |
| 1999-05-19 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 1999-05-18 | 805 | 805 | 800 | 800 | 6,000 | 266.67 |
| 1999-05-17 | 800 | 805 | 800 | 805 | 5,000 | 268.33 |
| 1999-05-14 | 805 | 805 | 805 | 805 | 1,000 | 268.33 |
| 1999-05-13 | 790 | 810 | 781 | 810 | 5,000 | 270 |
| 1999-05-12 | 799 | 799 | 790 | 790 | 3,000 | 263.33 |
| 1999-05-11 | 810 | 810 | 800 | 800 | 2,000 | 266.67 |
| 1999-05-10 | 815 | 815 | 810 | 810 | 6,000 | 270 |
| 1999-05-07 | 819 | 819 | 815 | 815 | 4,000 | 271.67 |
| 1999-04-30 | 801 | 801 | 801 | 801 | 1,000 | 267 |
| 1999-04-28 | 766 | 800 | 766 | 800 | 3,000 | 266.67 |
| 1999-04-27 | 761 | 761 | 761 | 761 | 2,000 | 253.67 |
| 1999-04-26 | 721 | 723 | 720 | 720 | 9,000 | 240 |
| 1999-04-23 | 740 | 740 | 720 | 720 | 2,000 | 240 |
| 1999-04-21 | 730 | 750 | 720 | 750 | 3,000 | 250 |
| 1999-04-20 | 750 | 750 | 730 | 730 | 5,000 | 243.33 |
| 1999-04-19 | 760 | 760 | 750 | 750 | 4,000 | 250 |
| 1999-04-16 | 760 | 760 | 755 | 755 | 2,000 | 251.67 |
| 1999-04-14 | 820 | 820 | 780 | 800 | 8,000 | 266.67 |
| 1999-04-13 | 800 | 800 | 790 | 790 | 4,000 | 263.33 |
| 1999-04-12 | 839 | 839 | 800 | 800 | 8,000 | 266.67 |
| 1999-04-09 | 848 | 850 | 840 | 840 | 6,000 | 280 |
| 1999-04-08 | 821 | 855 | 821 | 848 | 9,000 | 282.67 |
| 1999-04-07 | 880 | 880 | 800 | 805 | 39,000 | 268.33 |
| 1999-04-06 | 870 | 870 | 870 | 870 | 63,000 | 290 |
| 1999-04-05 | 720 | 770 | 710 | 770 | 34,000 | 256.67 |
| 1999-04-02 | 680 | 680 | 651 | 670 | 22,000 | 223.33 |
| 1999-04-01 | 699 | 699 | 650 | 650 | 13,000 | 216.67 |
| 1999-03-31 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-03-30 | 720 | 720 | 700 | 700 | 5,000 | 233.33 |
| 1999-03-29 | 700 | 710 | 700 | 710 | 4,000 | 236.67 |
| 1999-03-26 | 680 | 700 | 680 | 700 | 11,000 | 233.33 |
| 1999-03-25 | 675 | 675 | 670 | 675 | 13,000 | 225 |
| 1999-03-24 | 670 | 675 | 670 | 670 | 11,000 | 223.33 |
| 1999-03-23 | 670 | 670 | 660 | 660 | 9,000 | 220 |
| 1999-03-19 | 681 | 681 | 645 | 645 | 63,000 | 215 |
| 1999-03-18 | 700 | 700 | 660 | 670 | 15,000 | 223.33 |
| 1999-03-17 | 670 | 670 | 655 | 655 | 4,000 | 218.33 |
| 1999-03-16 | 679 | 679 | 677 | 677 | 3,000 | 225.67 |
| 1999-03-15 | 699 | 699 | 680 | 680 | 2,000 | 226.67 |
| 1999-03-12 | 650 | 700 | 650 | 700 | 8,000 | 233.33 |
| 1999-03-11 | 653 | 653 | 650 | 650 | 3,000 | 216.67 |
| 1999-03-10 | 646 | 650 | 646 | 650 | 6,000 | 216.67 |
| 1999-03-09 | 645 | 645 | 645 | 645 | 2,000 | 215 |
| 1999-03-05 | 641 | 641 | 633 | 633 | 4,000 | 211 |
| 1999-03-04 | 631 | 640 | 631 | 640 | 7,000 | 213.33 |
| 1999-03-03 | 631 | 631 | 631 | 631 | 1,000 | 210.33 |
| 1999-03-02 | 630 | 630 | 630 | 630 | 6,000 | 210 |
| 1999-03-01 | 661 | 662 | 641 | 641 | 8,000 | 213.67 |
| 1999-02-26 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-02-23 | 611 | 620 | 600 | 600 | 9,000 | 200 |
| 1999-02-22 | 650 | 650 | 610 | 610 | 4,000 | 203.33 |
| 1999-02-19 | 640 | 651 | 640 | 650 | 9,000 | 216.67 |
| 1999-02-18 | 700 | 700 | 650 | 650 | 10,000 | 216.67 |
| 1999-02-17 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 1999-02-16 | 561 | 561 | 561 | 561 | 2,000 | 187 |
| 1999-02-15 | 560 | 560 | 560 | 560 | 8,000 | 186.67 |
| 1999-02-12 | 560 | 560 | 560 | 560 | 8,000 | 186.67 |
| 1999-02-10 | 570 | 570 | 560 | 560 | 5,000 | 186.67 |
| 1999-02-09 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 1999-02-05 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 1999-02-04 | 570 | 570 | 570 | 570 | 2,000 | 190 |
| 1999-02-03 | 589 | 589 | 570 | 570 | 3,000 | 190 |
| 1999-02-02 | 575 | 590 | 570 | 590 | 5,000 | 196.67 |
| 1999-01-29 | 560 | 560 | 550 | 550 | 4,000 | 183.33 |
| 1999-01-28 | 580 | 580 | 570 | 570 | 3,000 | 190 |
| 1999-01-27 | 589 | 589 | 589 | 589 | 1,000 | 196.33 |
| 1999-01-26 | 589 | 589 | 589 | 589 | 1,000 | 196.33 |
| 1999-01-25 | 590 | 590 | 589 | 589 | 3,000 | 196.33 |
| 1999-01-22 | 590 | 590 | 590 | 590 | 5,000 | 196.67 |
| 1999-01-21 | 600 | 600 | 590 | 590 | 8,000 | 196.67 |
| 1999-01-20 | 600 | 600 | 600 | 600 | 7,000 | 200 |
| 1999-01-19 | 630 | 630 | 620 | 620 | 6,000 | 206.67 |
| 1999-01-18 | 630 | 630 | 630 | 630 | 14,000 | 210 |
| 1999-01-14 | 610 | 610 | 610 | 610 | 4,000 | 203.33 |
| 1999-01-13 | 610 | 610 | 610 | 610 | 4,000 | 203.33 |
| 1999-01-12 | 650 | 650 | 620 | 620 | 7,000 | 206.67 |
| 1999-01-11 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-01-08 | 660 | 660 | 657 | 657 | 4,000 | 219 |
| 1999-01-06 | 665 | 665 | 665 | 665 | 2,000 | 221.67 |
| 1999-01-05 | 675 | 675 | 665 | 665 | 11,000 | 221.67 |
| 1999-01-04 | 675 | 675 | 675 | 675 | 1,000 | 225 |
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