7743 (株)シード の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 262 | 262 | 262 | 262 | 2,000 | 87.33 |
| 2003-12-29 | 280 | 280 | 280 | 280 | 9,000 | 93.33 |
| 2003-12-26 | 260 | 261 | 260 | 261 | 4,000 | 87 |
| 2003-12-25 | 261 | 261 | 237 | 237 | 15,000 | 79 |
| 2003-12-24 | 237 | 237 | 237 | 237 | 1,000 | 79 |
| 2003-12-18 | 235 | 235 | 235 | 235 | 1,000 | 78.33 |
| 2003-12-17 | 231 | 231 | 230 | 230 | 2,000 | 76.67 |
| 2003-12-16 | 250 | 250 | 230 | 230 | 4,000 | 76.67 |
| 2003-12-15 | 245 | 250 | 245 | 250 | 8,000 | 83.33 |
| 2003-12-11 | 240 | 240 | 237 | 237 | 2,000 | 79 |
| 2003-12-10 | 240 | 240 | 240 | 240 | 1,000 | 80 |
| 2003-12-08 | 240 | 240 | 236 | 236 | 3,000 | 78.67 |
| 2003-12-05 | 240 | 240 | 236 | 236 | 3,000 | 78.67 |
| 2003-12-04 | 236 | 236 | 236 | 236 | 1,000 | 78.67 |
| 2003-12-03 | 240 | 240 | 240 | 240 | 2,000 | 80 |
| 2003-12-02 | 235 | 235 | 235 | 235 | 4,000 | 78.33 |
| 2003-12-01 | 235 | 235 | 235 | 235 | 4,000 | 78.33 |
| 2003-11-25 | 237 | 238 | 230 | 230 | 7,000 | 76.67 |
| 2003-11-21 | 237 | 237 | 237 | 237 | 1,000 | 79 |
| 2003-11-20 | 240 | 240 | 239 | 239 | 3,000 | 79.67 |
| 2003-11-19 | 230 | 230 | 230 | 230 | 3,000 | 76.67 |
| 2003-11-17 | 270 | 270 | 270 | 270 | 2,000 | 90 |
| 2003-11-11 | 270 | 270 | 270 | 270 | 1,000 | 90 |
| 2003-11-10 | 284 | 284 | 270 | 270 | 2,000 | 90 |
| 2003-11-07 | 293 | 295 | 293 | 295 | 3,000 | 98.33 |
| 2003-11-06 | 293 | 293 | 293 | 293 | 3,000 | 97.67 |
| 2003-10-31 | 280 | 280 | 280 | 280 | 1,000 | 93.33 |
| 2003-10-30 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2003-10-29 | 300 | 300 | 300 | 300 | 1,000 | 100 |
| 2003-10-28 | 300 | 300 | 300 | 300 | 5,000 | 100 |
| 2003-10-27 | 290 | 300 | 290 | 300 | 2,000 | 100 |
| 2003-10-24 | 290 | 290 | 290 | 290 | 4,000 | 96.67 |
| 2003-10-23 | 272 | 272 | 271 | 272 | 4,000 | 90.67 |
| 2003-10-22 | 275 | 275 | 270 | 270 | 4,000 | 90 |
| 2003-10-21 | 285 | 285 | 285 | 285 | 2,000 | 95 |
| 2003-10-20 | 280 | 280 | 270 | 270 | 3,000 | 90 |
| 2003-10-17 | 265 | 270 | 265 | 270 | 8,000 | 90 |
| 2003-10-16 | 265 | 265 | 265 | 265 | 3,000 | 88.33 |
| 2003-10-15 | 265 | 265 | 255 | 255 | 4,000 | 85 |
| 2003-10-14 | 265 | 265 | 265 | 265 | 1,000 | 88.33 |
| 2003-10-10 | 250 | 270 | 250 | 270 | 7,000 | 90 |
| 2003-10-09 | 250 | 250 | 245 | 250 | 7,000 | 83.33 |
| 2003-10-08 | 246 | 250 | 246 | 250 | 8,000 | 83.33 |
| 2003-10-07 | 255 | 255 | 246 | 246 | 3,000 | 82 |
| 2003-10-06 | 245 | 255 | 245 | 255 | 3,000 | 85 |
| 2003-10-03 | 250 | 250 | 245 | 245 | 4,000 | 81.67 |
| 2003-10-02 | 255 | 255 | 255 | 255 | 3,000 | 85 |
| 2003-09-30 | 255 | 265 | 255 | 265 | 2,000 | 88.33 |
| 2003-09-29 | 245 | 250 | 245 | 250 | 2,000 | 83.33 |
| 2003-09-26 | 245 | 245 | 245 | 245 | 2,000 | 81.67 |
| 2003-09-25 | 245 | 245 | 245 | 245 | 4,000 | 81.67 |
| 2003-09-24 | 250 | 250 | 245 | 245 | 3,000 | 81.67 |
| 2003-09-22 | 250 | 250 | 250 | 250 | 3,000 | 83.33 |
| 2003-09-19 | 245 | 245 | 245 | 245 | 1,000 | 81.67 |
| 2003-09-17 | 240 | 240 | 240 | 240 | 2,000 | 80 |
| 2003-09-16 | 240 | 240 | 235 | 235 | 5,000 | 78.33 |
| 2003-09-12 | 235 | 240 | 235 | 240 | 8,000 | 80 |
| 2003-09-10 | 220 | 225 | 220 | 225 | 2,000 | 75 |
| 2003-09-09 | 220 | 225 | 219 | 225 | 8,000 | 75 |
| 2003-09-08 | 220 | 222 | 220 | 222 | 9,000 | 74 |
| 2003-09-05 | 220 | 220 | 220 | 220 | 2,000 | 73.33 |
| 2003-09-04 | 220 | 220 | 216 | 220 | 10,000 | 73.33 |
| 2003-09-03 | 220 | 220 | 220 | 220 | 3,000 | 73.33 |
| 2003-09-02 | 230 | 230 | 215 | 215 | 6,000 | 71.67 |
| 2003-09-01 | 229 | 230 | 229 | 230 | 6,000 | 76.67 |
| 2003-08-29 | 220 | 221 | 220 | 221 | 6,000 | 73.67 |
| 2003-08-28 | 220 | 220 | 220 | 220 | 4,000 | 73.33 |
| 2003-08-27 | 220 | 220 | 220 | 220 | 12,000 | 73.33 |
| 2003-08-26 | 220 | 224 | 215 | 215 | 10,000 | 71.67 |
| 2003-08-25 | 219 | 220 | 219 | 220 | 9,000 | 73.33 |
| 2003-08-22 | 217 | 219 | 217 | 219 | 10,000 | 73 |
| 2003-08-21 | 217 | 217 | 216 | 217 | 6,000 | 72.33 |
| 2003-08-19 | 219 | 219 | 219 | 219 | 1,000 | 73 |
| 2003-08-18 | 220 | 220 | 220 | 220 | 2,000 | 73.33 |
| 2003-08-15 | 220 | 220 | 220 | 220 | 4,000 | 73.33 |
| 2003-08-11 | 217 | 217 | 217 | 217 | 3,000 | 72.33 |
| 2003-08-06 | 220 | 220 | 220 | 220 | 1,000 | 73.33 |
| 2003-08-05 | 222 | 222 | 220 | 220 | 7,000 | 73.33 |
| 2003-07-31 | 221 | 221 | 220 | 220 | 3,000 | 73.33 |
| 2003-07-30 | 220 | 220 | 220 | 220 | 2,000 | 73.33 |
| 2003-07-25 | 215 | 215 | 215 | 215 | 3,000 | 71.67 |
| 2003-07-24 | 215 | 215 | 212 | 215 | 6,000 | 71.67 |
| 2003-07-23 | 216 | 216 | 216 | 216 | 1,000 | 72 |
| 2003-07-22 | 225 | 225 | 225 | 225 | 2,000 | 75 |
| 2003-07-16 | 225 | 225 | 225 | 225 | 2,000 | 75 |
| 2003-07-15 | 227 | 227 | 221 | 221 | 2,000 | 73.67 |
| 2003-07-14 | 234 | 234 | 234 | 234 | 1,000 | 78 |
| 2003-07-10 | 233 | 233 | 232 | 233 | 6,000 | 77.67 |
| 2003-07-09 | 230 | 233 | 230 | 233 | 3,000 | 77.67 |
| 2003-07-08 | 230 | 230 | 230 | 230 | 5,000 | 76.67 |
| 2003-07-07 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-07-04 | 225 | 225 | 225 | 225 | 4,000 | 75 |
| 2003-07-03 | 225 | 225 | 225 | 225 | 3,000 | 75 |
| 2003-07-01 | 222 | 222 | 220 | 220 | 5,000 | 73.33 |
| 2003-06-30 | 224 | 225 | 224 | 225 | 3,000 | 75 |
| 2003-06-27 | 220 | 220 | 220 | 220 | 6,000 | 73.33 |
| 2003-06-26 | 215 | 220 | 215 | 220 | 2,000 | 73.33 |
| 2003-06-25 | 225 | 225 | 210 | 210 | 10,000 | 70 |
| 2003-06-24 | 225 | 225 | 225 | 225 | 1,000 | 75 |
| 2003-06-23 | 222 | 225 | 222 | 225 | 5,000 | 75 |
| 2003-06-20 | 222 | 222 | 220 | 220 | 6,000 | 73.33 |
| 2003-06-19 | 228 | 228 | 221 | 221 | 2,000 | 73.67 |
| 2003-06-18 | 228 | 228 | 228 | 228 | 1,000 | 76 |
| 2003-06-17 | 227 | 228 | 227 | 228 | 3,000 | 76 |
| 2003-06-16 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-06-13 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-06-12 | 225 | 230 | 225 | 230 | 4,000 | 76.67 |
| 2003-06-11 | 225 | 225 | 225 | 225 | 1,000 | 75 |
| 2003-06-10 | 224 | 224 | 224 | 224 | 4,000 | 74.67 |
| 2003-06-09 | 223 | 228 | 222 | 228 | 6,000 | 76 |
| 2003-06-06 | 220 | 222 | 220 | 222 | 2,000 | 74 |
| 2003-06-05 | 213 | 220 | 213 | 220 | 3,000 | 73.33 |
| 2003-06-04 | 226 | 226 | 211 | 212 | 5,000 | 70.67 |
| 2003-06-03 | 227 | 227 | 227 | 227 | 3,000 | 75.67 |
| 2003-06-02 | 227 | 227 | 227 | 227 | 2,000 | 75.67 |
| 2003-05-30 | 228 | 228 | 228 | 228 | 1,000 | 76 |
| 2003-05-29 | 229 | 229 | 229 | 229 | 2,000 | 76.33 |
| 2003-05-28 | 230 | 230 | 230 | 230 | 3,000 | 76.67 |
| 2003-05-27 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-05-26 | 210 | 230 | 210 | 230 | 2,000 | 76.67 |
| 2003-05-23 | 210 | 210 | 209 | 210 | 5,000 | 70 |
| 2003-05-22 | 232 | 235 | 210 | 210 | 18,000 | 70 |
| 2003-05-09 | 210 | 210 | 210 | 210 | 2,000 | 70 |
| 2003-05-06 | 224 | 224 | 224 | 224 | 2,000 | 74.67 |
| 2003-04-25 | 230 | 230 | 230 | 230 | 3,000 | 76.67 |
| 2003-04-24 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
| 2003-04-23 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-04-22 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-04-18 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-04-17 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
| 2003-04-07 | 220 | 220 | 220 | 220 | 1,000 | 73.33 |
| 2003-04-02 | 260 | 260 | 260 | 260 | 2,000 | 86.67 |
| 2003-03-25 | 255 | 255 | 255 | 255 | 1,000 | 85 |
| 2003-03-24 | 255 | 255 | 255 | 255 | 2,000 | 85 |
| 2003-03-20 | 275 | 275 | 275 | 275 | 1,000 | 91.67 |
| 2003-03-12 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-03-11 | 230 | 230 | 230 | 230 | 2,000 | 76.67 |
| 2003-03-10 | 231 | 231 | 230 | 230 | 3,000 | 76.67 |
| 2003-03-07 | 236 | 236 | 236 | 236 | 1,000 | 78.67 |
| 2003-03-04 | 243 | 257 | 243 | 257 | 4,000 | 85.67 |
| 2003-02-26 | 257 | 257 | 257 | 257 | 1,000 | 85.67 |
| 2003-02-25 | 257 | 257 | 257 | 257 | 1,000 | 85.67 |
| 2003-02-13 | 246 | 246 | 246 | 246 | 1,000 | 82 |
| 2003-02-10 | 246 | 246 | 246 | 246 | 1,000 | 82 |
| 2003-02-07 | 250 | 250 | 245 | 245 | 2,000 | 81.67 |
| 2003-02-06 | 266 | 266 | 266 | 266 | 1,000 | 88.67 |
| 2003-02-05 | 266 | 266 | 266 | 266 | 1,000 | 88.67 |
| 2003-01-31 | 245 | 245 | 245 | 245 | 2,000 | 81.67 |
| 2003-01-29 | 250 | 250 | 250 | 250 | 3,000 | 83.33 |
| 2003-01-27 | 259 | 259 | 259 | 259 | 1,000 | 86.33 |
| 2003-01-23 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
| 2003-01-21 | 250 | 250 | 250 | 250 | 1,000 | 83.33 |
| 2003-01-20 | 250 | 250 | 240 | 240 | 2,000 | 80 |
| 2003-01-17 | 250 | 250 | 250 | 250 | 7,000 | 83.33 |
| 2003-01-16 | 250 | 250 | 250 | 250 | 2,000 | 83.33 |
| 2003-01-15 | 231 | 231 | 231 | 231 | 2,000 | 77 |
| 2003-01-14 | 230 | 230 | 230 | 230 | 1,000 | 76.67 |
| 2003-01-10 | 221 | 227 | 221 | 227 | 3,000 | 75.67 |
| 2003-01-09 | 220 | 220 | 220 | 220 | 1,000 | 73.33 |
| 2003-01-08 | 214 | 215 | 214 | 215 | 2,000 | 71.67 |
| 2003-01-07 | 214 | 214 | 213 | 213 | 2,000 | 71 |
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
