7743 (株)シード の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 218 | 218 | 218 | 218 | 1,000 | 72.67 |
| 2002-12-27 | 218 | 218 | 218 | 218 | 1,000 | 72.67 |
| 2002-12-26 | 218 | 218 | 218 | 218 | 2,000 | 72.67 |
| 2002-12-25 | 190 | 220 | 190 | 220 | 4,000 | 73.33 |
| 2002-12-24 | 187 | 187 | 187 | 187 | 1,000 | 62.33 |
| 2002-12-19 | 200 | 200 | 200 | 200 | 1,000 | 66.67 |
| 2002-12-18 | 205 | 206 | 205 | 206 | 2,000 | 68.67 |
| 2002-12-17 | 208 | 208 | 206 | 206 | 2,000 | 68.67 |
| 2002-12-16 | 210 | 210 | 210 | 210 | 1,000 | 70 |
| 2002-12-11 | 210 | 210 | 210 | 210 | 1,000 | 70 |
| 2002-12-10 | 215 | 215 | 215 | 215 | 1,000 | 71.67 |
| 2002-12-06 | 220 | 220 | 220 | 220 | 4,000 | 73.33 |
| 2002-12-05 | 207 | 215 | 207 | 208 | 3,000 | 69.33 |
| 2002-12-04 | 220 | 220 | 220 | 220 | 4,000 | 73.33 |
| 2002-12-02 | 210 | 210 | 202 | 202 | 2,000 | 67.33 |
| 2002-11-28 | 199 | 199 | 199 | 199 | 1,000 | 66.33 |
| 2002-11-25 | 239 | 239 | 239 | 239 | 2,000 | 79.67 |
| 2002-11-12 | 240 | 240 | 240 | 240 | 3,000 | 80 |
| 2002-11-11 | 249 | 249 | 248 | 248 | 3,000 | 82.67 |
| 2002-11-08 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
| 2002-11-06 | 243 | 243 | 243 | 243 | 1,000 | 81 |
| 2002-11-05 | 261 | 261 | 238 | 240 | 7,000 | 80 |
| 2002-11-01 | 270 | 270 | 261 | 261 | 5,000 | 87 |
| 2002-10-25 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2002-10-22 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2002-10-18 | 270 | 270 | 260 | 270 | 4,000 | 90 |
| 2002-10-17 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2002-10-16 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2002-10-15 | 276 | 276 | 270 | 270 | 2,000 | 90 |
| 2002-10-11 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2002-10-10 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2002-10-09 | 287 | 287 | 287 | 287 | 1,000 | 95.67 |
| 2002-10-07 | 275 | 275 | 275 | 275 | 2,000 | 91.67 |
| 2002-10-03 | 299 | 299 | 299 | 299 | 1,000 | 99.67 |
| 2002-10-02 | 300 | 300 | 300 | 300 | 3,000 | 100 |
| 2002-10-01 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-09-30 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2002-09-27 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2002-09-26 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2002-09-25 | 302 | 302 | 301 | 301 | 2,000 | 100.33 |
| 2002-09-20 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2002-09-19 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2002-09-18 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-09-17 | 299 | 300 | 299 | 300 | 2,000 | 100 |
| 2002-09-13 | 300 | 302 | 300 | 300 | 3,000 | 100 |
| 2002-09-11 | 301 | 302 | 301 | 302 | 2,000 | 100.67 |
| 2002-09-10 | 302 | 302 | 302 | 302 | 1,000 | 100.67 |
| 2002-09-09 | 305 | 306 | 300 | 300 | 7,000 | 100 |
| 2002-09-06 | 319 | 319 | 310 | 310 | 5,000 | 103.33 |
| 2002-09-05 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-09-04 | 339 | 339 | 339 | 339 | 2,000 | 113 |
| 2002-09-03 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2002-09-02 | 330 | 330 | 330 | 330 | 2,000 | 110 |
| 2002-08-30 | 345 | 345 | 335 | 335 | 2,000 | 111.67 |
| 2002-08-27 | 360 | 360 | 360 | 360 | 1,000 | 120 |
| 2002-08-23 | 397 | 397 | 397 | 397 | 1,000 | 132.33 |
| 2002-08-22 | 393 | 398 | 393 | 398 | 2,000 | 132.67 |
| 2002-08-21 | 373 | 373 | 373 | 373 | 3,000 | 124.33 |
| 2002-08-20 | 385 | 398 | 385 | 398 | 4,000 | 132.67 |
| 2002-08-16 | 410 | 420 | 410 | 420 | 2,000 | 140 |
| 2002-08-14 | 395 | 400 | 395 | 395 | 4,000 | 131.67 |
| 2002-08-13 | 400 | 400 | 395 | 395 | 5,000 | 131.67 |
| 2002-08-12 | 400 | 400 | 400 | 400 | 4,000 | 133.33 |
| 2002-08-09 | 398 | 398 | 397 | 397 | 2,000 | 132.33 |
| 2002-08-08 | 425 | 425 | 405 | 405 | 9,000 | 135 |
| 2002-08-07 | 461 | 461 | 430 | 430 | 11,000 | 143.33 |
| 2002-08-06 | 440 | 470 | 440 | 451 | 22,000 | 150.33 |
| 2002-08-05 | 429 | 440 | 429 | 430 | 7,000 | 143.33 |
| 2002-08-02 | 448 | 448 | 425 | 430 | 20,000 | 143.33 |
| 2002-08-01 | 445 | 475 | 441 | 450 | 61,000 | 150 |
| 2002-07-31 | 405 | 440 | 405 | 435 | 36,000 | 145 |
| 2002-07-30 | 387 | 410 | 387 | 405 | 12,000 | 135 |
| 2002-07-29 | 375 | 400 | 375 | 380 | 9,000 | 126.67 |
| 2002-07-26 | 370 | 378 | 370 | 370 | 15,000 | 123.33 |
| 2002-07-25 | 370 | 385 | 370 | 370 | 11,000 | 123.33 |
| 2002-07-24 | 350 | 370 | 350 | 370 | 10,000 | 123.33 |
| 2002-07-23 | 331 | 331 | 330 | 330 | 5,000 | 110 |
| 2002-07-18 | 350 | 360 | 350 | 360 | 3,000 | 120 |
| 2002-07-17 | 330 | 350 | 330 | 348 | 10,000 | 116 |
| 2002-07-15 | 311 | 311 | 311 | 311 | 1,000 | 103.67 |
| 2002-07-12 | 339 | 339 | 335 | 335 | 2,000 | 111.67 |
| 2002-07-11 | 339 | 339 | 339 | 339 | 1,000 | 113 |
| 2002-07-10 | 339 | 339 | 339 | 339 | 1,000 | 113 |
| 2002-07-08 | 330 | 330 | 330 | 330 | 2,000 | 110 |
| 2002-07-04 | 328 | 328 | 328 | 328 | 1,000 | 109.33 |
| 2002-06-26 | 324 | 324 | 324 | 324 | 1,000 | 108 |
| 2002-06-25 | 324 | 324 | 324 | 324 | 1,000 | 108 |
| 2002-06-24 | 324 | 324 | 324 | 324 | 1,000 | 108 |
| 2002-06-19 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-06-18 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-06-17 | 310 | 310 | 310 | 310 | 2,000 | 103.33 |
| 2002-06-14 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-06-13 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-06-11 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-06-10 | 318 | 320 | 318 | 320 | 3,000 | 106.67 |
| 2002-06-07 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2002-06-06 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2002-06-05 | 316 | 318 | 316 | 318 | 2,000 | 106 |
| 2002-06-04 | 316 | 316 | 316 | 316 | 2,000 | 105.33 |
| 2002-05-30 | 310 | 310 | 310 | 310 | 4,000 | 103.33 |
| 2002-05-29 | 320 | 320 | 320 | 320 | 3,000 | 106.67 |
| 2002-05-28 | 320 | 320 | 320 | 320 | 2,000 | 106.67 |
| 2002-05-27 | 315 | 315 | 310 | 310 | 3,000 | 103.33 |
| 2002-05-24 | 300 | 310 | 300 | 310 | 2,000 | 103.33 |
| 2002-05-23 | 300 | 300 | 295 | 300 | 7,000 | 100 |
| 2002-05-22 | 305 | 305 | 300 | 300 | 9,000 | 100 |
| 2002-05-21 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2002-05-17 | 329 | 329 | 329 | 329 | 1,000 | 109.67 |
| 2002-05-16 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-05-15 | 315 | 315 | 315 | 315 | 1,000 | 105 |
| 2002-05-14 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2002-05-13 | 307 | 307 | 307 | 307 | 1,000 | 102.33 |
| 2002-05-08 | 305 | 305 | 305 | 305 | 1,000 | 101.67 |
| 2002-05-07 | 324 | 324 | 324 | 324 | 2,000 | 108 |
| 2002-04-26 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-04-25 | 324 | 324 | 324 | 324 | 1,000 | 108 |
| 2002-04-24 | 309 | 309 | 309 | 309 | 1,000 | 103 |
| 2002-04-23 | 306 | 306 | 306 | 306 | 1,000 | 102 |
| 2002-04-22 | 321 | 321 | 321 | 321 | 1,000 | 107 |
| 2002-04-09 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-04-04 | 318 | 318 | 318 | 318 | 3,000 | 106 |
| 2002-04-02 | 318 | 318 | 318 | 318 | 2,000 | 106 |
| 2002-04-01 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2002-03-29 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2002-03-28 | 318 | 318 | 318 | 318 | 1,000 | 106 |
| 2002-03-26 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-03-25 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-03-22 | 319 | 319 | 319 | 319 | 1,000 | 106.33 |
| 2002-03-19 | 320 | 320 | 310 | 310 | 2,000 | 103.33 |
| 2002-03-13 | 320 | 320 | 320 | 320 | 1,000 | 106.67 |
| 2002-03-12 | 304 | 320 | 304 | 304 | 4,000 | 101.33 |
| 2002-03-08 | 337 | 337 | 337 | 337 | 1,000 | 112.33 |
| 2002-03-07 | 337 | 337 | 337 | 337 | 1,000 | 112.33 |
| 2002-03-06 | 337 | 337 | 337 | 337 | 3,000 | 112.33 |
| 2002-03-04 | 330 | 330 | 330 | 330 | 1,000 | 110 |
| 2002-03-01 | 326 | 326 | 326 | 326 | 1,000 | 108.67 |
| 2002-02-28 | 323 | 323 | 323 | 323 | 1,000 | 107.67 |
| 2002-02-14 | 322 | 322 | 322 | 322 | 1,000 | 107.33 |
| 2002-02-12 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2002-02-08 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2002-02-06 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-02-05 | 301 | 301 | 301 | 301 | 1,000 | 100.33 |
| 2002-02-04 | 320 | 320 | 320 | 320 | 3,000 | 106.67 |
| 2002-01-31 | 328 | 328 | 328 | 328 | 1,000 | 109.33 |
| 2002-01-29 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-01-28 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2002-01-22 | 340 | 340 | 340 | 340 | 1,000 | 113.33 |
| 2002-01-15 | 313 | 313 | 300 | 300 | 3,000 | 100 |
| 2002-01-10 | 307 | 316 | 307 | 311 | 3,000 | 103.67 |
| 2002-01-07 | 371 | 371 | 371 | 371 | 3,000 | 123.67 |
| 2002-01-04 | 373 | 373 | 371 | 371 | 2,000 | 123.67 |
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
