7743 (株)シード の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 375 | 375 | 375 | 375 | 1,000 | 125 |
| 2001-12-27 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2001-12-25 | 290 | 290 | 290 | 290 | 2,000 | 96.67 |
| 2001-12-19 | 295 | 295 | 295 | 295 | 1,000 | 98.33 |
| 2001-12-14 | 329 | 329 | 329 | 329 | 1,000 | 109.67 |
| 2001-12-11 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2001-12-10 | 315 | 315 | 315 | 315 | 2,000 | 105 |
| 2001-12-07 | 314 | 315 | 314 | 315 | 2,000 | 105 |
| 2001-12-05 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2001-12-04 | 320 | 320 | 320 | 320 | 5,000 | 106.67 |
| 2001-11-30 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2001-11-29 | 333 | 333 | 295 | 295 | 3,000 | 98.33 |
| 2001-11-28 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2001-11-27 | 328 | 329 | 328 | 329 | 3,000 | 109.67 |
| 2001-11-19 | 293 | 293 | 293 | 293 | 1,000 | 97.67 |
| 2001-11-16 | 327 | 346 | 291 | 291 | 8,000 | 97 |
| 2001-11-14 | 291 | 291 | 291 | 291 | 1,000 | 97 |
| 2001-11-13 | 291 | 291 | 291 | 291 | 1,000 | 97 |
| 2001-11-12 | 328 | 328 | 328 | 328 | 1,000 | 109.33 |
| 2001-11-08 | 291 | 291 | 291 | 291 | 1,000 | 97 |
| 2001-11-07 | 288 | 288 | 288 | 288 | 1,000 | 96 |
| 2001-11-05 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2001-11-02 | 331 | 331 | 331 | 331 | 2,000 | 110.33 |
| 2001-10-30 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2001-10-29 | 330 | 330 | 330 | 330 | 3,000 | 110 |
| 2001-10-26 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2001-10-25 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2001-10-19 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2001-10-17 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2001-10-16 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2001-10-11 | 308 | 308 | 308 | 308 | 1,000 | 102.67 |
| 2001-10-10 | 307 | 307 | 307 | 307 | 1,000 | 102.33 |
| 2001-10-04 | 348 | 348 | 343 | 343 | 3,000 | 114.33 |
| 2001-10-01 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2001-09-26 | 365 | 365 | 365 | 365 | 1,000 | 121.67 |
| 2001-09-21 | 365 | 365 | 365 | 365 | 1,000 | 121.67 |
| 2001-09-04 | 343 | 343 | 343 | 343 | 2,000 | 114.33 |
| 2001-08-31 | 331 | 331 | 301 | 301 | 11,000 | 100.33 |
| 2001-08-30 | 333 | 333 | 332 | 332 | 5,000 | 110.67 |
| 2001-08-29 | 330 | 330 | 330 | 330 | 5,000 | 110 |
| 2001-08-28 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2001-08-24 | 370 | 370 | 370 | 370 | 1,000 | 123.33 |
| 2001-08-23 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 2001-08-09 | 365 | 365 | 365 | 365 | 1,000 | 121.67 |
| 2001-08-07 | 370 | 370 | 370 | 370 | 2,000 | 123.33 |
| 2001-08-03 | 375 | 375 | 375 | 375 | 3,000 | 125 |
| 2001-08-02 | 387 | 387 | 375 | 375 | 4,000 | 125 |
| 2001-07-26 | 375 | 375 | 375 | 375 | 2,000 | 125 |
| 2001-07-25 | 404 | 404 | 370 | 370 | 6,000 | 123.33 |
| 2001-07-23 | 382 | 382 | 380 | 380 | 5,000 | 126.67 |
| 2001-07-16 | 391 | 391 | 391 | 391 | 1,000 | 130.33 |
| 2001-07-13 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2001-07-12 | 425 | 425 | 425 | 425 | 3,000 | 141.67 |
| 2001-07-09 | 395 | 395 | 395 | 395 | 1,000 | 131.67 |
| 2001-07-05 | 396 | 396 | 396 | 396 | 1,000 | 132 |
| 2001-07-03 | 418 | 418 | 418 | 418 | 2,000 | 139.33 |
| 2001-07-02 | 420 | 420 | 420 | 420 | 3,000 | 140 |
| 2001-06-29 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2001-06-27 | 385 | 385 | 385 | 385 | 4,000 | 128.33 |
| 2001-06-25 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2001-06-19 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2001-06-18 | 385 | 385 | 385 | 385 | 2,000 | 128.33 |
| 2001-06-14 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2001-06-13 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2001-06-11 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2001-06-08 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2001-06-05 | 398 | 398 | 398 | 398 | 4,000 | 132.67 |
| 2001-06-04 | 398 | 398 | 398 | 398 | 1,000 | 132.67 |
| 2001-05-31 | 395 | 395 | 395 | 395 | 1,000 | 131.67 |
| 2001-05-25 | 420 | 420 | 420 | 420 | 1,000 | 140 |
| 2001-05-24 | 391 | 391 | 391 | 391 | 1,000 | 130.33 |
| 2001-05-18 | 391 | 391 | 391 | 391 | 1,000 | 130.33 |
| 2001-05-17 | 391 | 391 | 391 | 391 | 1,000 | 130.33 |
| 2001-05-16 | 425 | 425 | 391 | 391 | 4,000 | 130.33 |
| 2001-05-15 | 425 | 425 | 425 | 425 | 1,000 | 141.67 |
| 2001-05-11 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2001-05-09 | 432 | 432 | 432 | 432 | 1,000 | 144 |
| 2001-05-08 | 434 | 434 | 433 | 433 | 4,000 | 144.33 |
| 2001-05-02 | 400 | 400 | 395 | 395 | 3,000 | 131.67 |
| 2001-05-01 | 398 | 398 | 391 | 392 | 3,000 | 130.67 |
| 2001-04-27 | 398 | 398 | 398 | 398 | 1,000 | 132.67 |
| 2001-04-25 | 398 | 398 | 398 | 398 | 1,000 | 132.67 |
| 2001-04-23 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2001-04-17 | 389 | 389 | 389 | 389 | 1,000 | 129.67 |
| 2001-04-06 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2001-04-04 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 2001-04-02 | 375 | 375 | 375 | 375 | 1,000 | 125 |
| 2001-03-28 | 378 | 378 | 378 | 378 | 1,000 | 126 |
| 2001-03-27 | 375 | 375 | 375 | 375 | 5,000 | 125 |
| 2001-03-26 | 375 | 375 | 375 | 375 | 1,000 | 125 |
| 2001-03-23 | 395 | 395 | 395 | 395 | 1,000 | 131.67 |
| 2001-03-21 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2001-03-16 | 385 | 385 | 385 | 385 | 1,000 | 128.33 |
| 2001-03-06 | 381 | 381 | 381 | 381 | 1,000 | 127 |
| 2001-03-02 | 402 | 402 | 402 | 402 | 2,000 | 134 |
| 2001-02-27 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2001-02-22 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2001-02-16 | 390 | 390 | 390 | 390 | 1,000 | 130 |
| 2001-02-14 | 385 | 385 | 385 | 385 | 2,000 | 128.33 |
| 2001-02-13 | 385 | 385 | 385 | 385 | 4,000 | 128.33 |
| 2001-02-09 | 381 | 381 | 381 | 381 | 1,000 | 127 |
| 2001-02-05 | 362 | 362 | 362 | 362 | 1,000 | 120.67 |
| 2001-02-02 | 362 | 362 | 362 | 362 | 1,000 | 120.67 |
| 2001-01-25 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2001-01-11 | 415 | 415 | 415 | 415 | 2,000 | 138.33 |
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
