7743 (株)シード の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-11 | 418 | 425 | 418 | 425 | 3,000 | 141.67 |
| 2000-12-06 | 384 | 384 | 384 | 384 | 1,000 | 128 |
| 2000-12-04 | 379 | 399 | 379 | 399 | 5,000 | 133 |
| 2000-11-22 | 355 | 355 | 355 | 355 | 1,000 | 118.33 |
| 2000-11-21 | 360 | 360 | 350 | 350 | 4,000 | 116.67 |
| 2000-11-09 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2000-11-08 | 448 | 448 | 448 | 448 | 1,000 | 149.33 |
| 2000-10-31 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2000-10-27 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2000-10-26 | 420 | 420 | 420 | 420 | 2,000 | 140 |
| 2000-10-25 | 434 | 434 | 434 | 434 | 1,000 | 144.67 |
| 2000-10-20 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2000-10-19 | 420 | 420 | 420 | 420 | 3,000 | 140 |
| 2000-10-18 | 410 | 410 | 410 | 410 | 2,000 | 136.67 |
| 2000-10-17 | 420 | 420 | 420 | 420 | 4,000 | 140 |
| 2000-10-16 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2000-10-10 | 405 | 405 | 400 | 400 | 6,000 | 133.33 |
| 2000-10-06 | 423 | 423 | 400 | 400 | 6,000 | 133.33 |
| 2000-10-05 | 421 | 423 | 421 | 423 | 2,000 | 141 |
| 2000-10-04 | 421 | 421 | 420 | 420 | 3,000 | 140 |
| 2000-10-03 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2000-10-02 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 2000-09-28 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2000-09-25 | 465 | 465 | 465 | 465 | 1,000 | 155 |
| 2000-09-13 | 470 | 470 | 470 | 470 | 2,000 | 156.67 |
| 2000-09-05 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2000-09-04 | 491 | 491 | 491 | 491 | 1,000 | 163.67 |
| 2000-09-01 | 456 | 456 | 456 | 456 | 1,000 | 152 |
| 2000-08-31 | 456 | 456 | 456 | 456 | 1,000 | 152 |
| 2000-08-30 | 452 | 452 | 440 | 440 | 6,000 | 146.67 |
| 2000-08-29 | 451 | 451 | 451 | 451 | 1,000 | 150.33 |
| 2000-08-28 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2000-08-24 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2000-08-23 | 470 | 470 | 470 | 470 | 5,000 | 156.67 |
| 2000-08-18 | 475 | 475 | 475 | 475 | 2,000 | 158.33 |
| 2000-08-17 | 475 | 475 | 475 | 475 | 1,000 | 158.33 |
| 2000-08-11 | 475 | 475 | 475 | 475 | 1,000 | 158.33 |
| 2000-08-04 | 480 | 480 | 473 | 473 | 2,000 | 157.67 |
| 2000-08-01 | 460 | 460 | 451 | 451 | 2,000 | 150.33 |
| 2000-07-31 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2000-07-26 | 505 | 505 | 505 | 505 | 1,000 | 168.33 |
| 2000-07-25 | 505 | 505 | 505 | 505 | 2,000 | 168.33 |
| 2000-07-21 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 2000-07-19 | 525 | 525 | 521 | 521 | 2,000 | 173.67 |
| 2000-07-18 | 532 | 532 | 525 | 525 | 5,000 | 175 |
| 2000-07-14 | 560 | 560 | 531 | 531 | 2,000 | 177 |
| 2000-07-13 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 2000-07-12 | 560 | 560 | 560 | 560 | 3,000 | 186.67 |
| 2000-07-11 | 550 | 550 | 550 | 550 | 4,000 | 183.33 |
| 2000-07-10 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2000-07-07 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2000-07-06 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-07-05 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-07-04 | 500 | 501 | 500 | 500 | 5,000 | 166.67 |
| 2000-06-30 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2000-06-29 | 485 | 499 | 485 | 499 | 2,000 | 166.33 |
| 2000-06-27 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2000-06-23 | 480 | 480 | 480 | 480 | 2,000 | 160 |
| 2000-06-20 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-06-19 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2000-06-16 | 451 | 451 | 451 | 451 | 1,000 | 150.33 |
| 2000-06-15 | 479 | 479 | 479 | 479 | 1,000 | 159.67 |
| 2000-06-14 | 479 | 479 | 479 | 479 | 2,000 | 159.67 |
| 2000-06-13 | 479 | 479 | 479 | 479 | 1,000 | 159.67 |
| 2000-06-07 | 500 | 500 | 480 | 480 | 2,000 | 160 |
| 2000-06-06 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-06-02 | 460 | 461 | 460 | 461 | 7,000 | 153.67 |
| 2000-06-01 | 460 | 460 | 460 | 460 | 2,000 | 153.33 |
| 2000-05-31 | 460 | 460 | 450 | 450 | 4,000 | 150 |
| 2000-05-30 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2000-05-23 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 2000-05-15 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2000-05-12 | 470 | 470 | 470 | 470 | 3,000 | 156.67 |
| 2000-05-11 | 471 | 471 | 471 | 471 | 1,000 | 157 |
| 2000-05-10 | 471 | 475 | 471 | 475 | 3,000 | 158.33 |
| 2000-05-08 | 470 | 470 | 470 | 470 | 3,000 | 156.67 |
| 2000-05-02 | 480 | 480 | 470 | 470 | 2,000 | 156.67 |
| 2000-04-27 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2000-04-26 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2000-04-25 | 470 | 470 | 470 | 470 | 1,000 | 156.67 |
| 2000-04-17 | 431 | 431 | 431 | 431 | 1,000 | 143.67 |
| 2000-04-14 | 481 | 481 | 481 | 481 | 1,000 | 160.33 |
| 2000-04-13 | 498 | 498 | 481 | 481 | 3,000 | 160.33 |
| 2000-04-12 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-04-06 | 500 | 512 | 500 | 512 | 3,000 | 170.67 |
| 2000-04-04 | 535 | 535 | 535 | 535 | 2,000 | 178.33 |
| 2000-03-31 | 539 | 539 | 539 | 539 | 1,000 | 179.67 |
| 2000-03-30 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2000-03-28 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 2000-03-23 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2000-03-21 | 493 | 493 | 490 | 490 | 4,000 | 163.33 |
| 2000-03-17 | 490 | 495 | 490 | 490 | 4,000 | 163.33 |
| 2000-03-16 | 481 | 490 | 481 | 490 | 5,000 | 163.33 |
| 2000-03-14 | 495 | 495 | 491 | 491 | 3,000 | 163.67 |
| 2000-03-13 | 500 | 500 | 498 | 498 | 7,000 | 166 |
| 2000-03-10 | 498 | 498 | 495 | 498 | 15,000 | 166 |
| 2000-03-09 | 500 | 500 | 495 | 495 | 7,000 | 165 |
| 2000-03-08 | 517 | 517 | 500 | 500 | 9,000 | 166.67 |
| 2000-03-07 | 525 | 525 | 515 | 517 | 27,000 | 172.33 |
| 2000-03-06 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2000-03-03 | 540 | 540 | 520 | 530 | 20,000 | 176.67 |
| 2000-03-02 | 540 | 540 | 539 | 540 | 15,000 | 180 |
| 2000-03-01 | 539 | 539 | 539 | 539 | 5,000 | 179.67 |
| 2000-02-29 | 520 | 540 | 520 | 540 | 5,000 | 180 |
| 2000-02-28 | 520 | 520 | 520 | 520 | 6,000 | 173.33 |
| 2000-02-25 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2000-02-23 | 532 | 532 | 532 | 532 | 1,000 | 177.33 |
| 2000-02-22 | 532 | 532 | 531 | 532 | 10,000 | 177.33 |
| 2000-02-21 | 540 | 540 | 531 | 531 | 7,000 | 177 |
| 2000-02-18 | 549 | 549 | 545 | 545 | 7,000 | 181.67 |
| 2000-02-17 | 555 | 555 | 540 | 540 | 5,000 | 180 |
| 2000-02-16 | 555 | 555 | 555 | 555 | 4,000 | 185 |
| 2000-02-15 | 564 | 564 | 555 | 555 | 3,000 | 185 |
| 2000-02-14 | 565 | 565 | 564 | 564 | 2,000 | 188 |
| 2000-02-10 | 590 | 590 | 564 | 564 | 8,000 | 188 |
| 2000-02-09 | 597 | 597 | 590 | 590 | 4,000 | 196.67 |
| 2000-02-08 | 597 | 597 | 597 | 597 | 2,000 | 199 |
| 2000-02-07 | 599 | 600 | 599 | 600 | 3,000 | 200 |
| 2000-02-04 | 607 | 607 | 600 | 600 | 53,000 | 200 |
| 2000-02-02 | 565 | 565 | 565 | 565 | 1,000 | 188.33 |
| 2000-02-01 | 565 | 565 | 565 | 565 | 1,000 | 188.33 |
| 2000-01-31 | 565 | 570 | 565 | 565 | 7,000 | 188.33 |
| 2000-01-28 | 569 | 570 | 569 | 570 | 2,000 | 190 |
| 2000-01-26 | 560 | 560 | 555 | 555 | 9,000 | 185 |
| 2000-01-25 | 556 | 556 | 556 | 556 | 1,000 | 185.33 |
| 2000-01-24 | 556 | 556 | 556 | 556 | 2,000 | 185.33 |
| 2000-01-21 | 557 | 557 | 556 | 556 | 8,000 | 185.33 |
| 2000-01-20 | 556 | 556 | 556 | 556 | 1,000 | 185.33 |
| 2000-01-19 | 560 | 560 | 555 | 555 | 3,000 | 185 |
| 2000-01-18 | 560 | 580 | 560 | 560 | 10,000 | 186.67 |
| 2000-01-17 | 570 | 570 | 560 | 560 | 4,000 | 186.67 |
| 2000-01-14 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 2000-01-13 | 570 | 570 | 560 | 570 | 5,000 | 190 |
| 2000-01-12 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 2000-01-11 | 580 | 580 | 570 | 570 | 2,000 | 190 |
| 2000-01-07 | 580 | 580 | 580 | 580 | 3,000 | 193.33 |
| 2000-01-06 | 590 | 590 | 580 | 580 | 3,000 | 193.33 |
| 2000-01-05 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2000-01-04 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
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