7743 (株)シード の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 720 | 745 | 720 | 745 | 6,000 | 248.33 |
| 2005-12-28 | 690 | 720 | 690 | 720 | 6,000 | 240 |
| 2005-12-27 | 689 | 689 | 680 | 680 | 5,000 | 226.67 |
| 2005-12-26 | 665 | 679 | 665 | 679 | 3,000 | 226.33 |
| 2005-12-22 | 660 | 660 | 660 | 660 | 6,000 | 220 |
| 2005-12-21 | 661 | 661 | 660 | 660 | 5,000 | 220 |
| 2005-12-20 | 660 | 660 | 660 | 660 | 1,000 | 220 |
| 2005-12-19 | 665 | 665 | 660 | 660 | 5,000 | 220 |
| 2005-12-16 | 660 | 665 | 650 | 655 | 6,000 | 218.33 |
| 2005-12-13 | 665 | 666 | 665 | 666 | 2,000 | 222 |
| 2005-12-12 | 659 | 665 | 659 | 665 | 3,000 | 221.67 |
| 2005-12-09 | 651 | 651 | 650 | 650 | 2,000 | 216.67 |
| 2005-12-08 | 635 | 650 | 635 | 650 | 8,000 | 216.67 |
| 2005-12-07 | 633 | 633 | 633 | 633 | 2,000 | 211 |
| 2005-12-06 | 633 | 633 | 633 | 633 | 1,000 | 211 |
| 2005-12-05 | 632 | 633 | 632 | 633 | 4,000 | 211 |
| 2005-12-02 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2005-12-01 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2005-11-25 | 658 | 658 | 658 | 658 | 1,000 | 219.33 |
| 2005-11-24 | 662 | 663 | 662 | 663 | 2,000 | 221 |
| 2005-11-22 | 650 | 650 | 650 | 650 | 4,000 | 216.67 |
| 2005-11-21 | 649 | 654 | 649 | 654 | 4,000 | 218 |
| 2005-11-18 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2005-11-15 | 620 | 630 | 620 | 630 | 4,000 | 210 |
| 2005-11-14 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 2005-11-11 | 610 | 620 | 610 | 620 | 2,000 | 206.67 |
| 2005-11-10 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2005-11-09 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2005-11-08 | 625 | 625 | 606 | 610 | 5,000 | 203.33 |
| 2005-11-07 | 625 | 625 | 625 | 625 | 2,000 | 208.33 |
| 2005-11-04 | 625 | 625 | 625 | 625 | 5,000 | 208.33 |
| 2005-11-02 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2005-10-31 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2005-10-27 | 599 | 599 | 599 | 599 | 1,000 | 199.67 |
| 2005-10-25 | 605 | 605 | 597 | 597 | 6,000 | 199 |
| 2005-10-24 | 600 | 605 | 600 | 605 | 8,000 | 201.67 |
| 2005-10-21 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2005-10-19 | 605 | 605 | 600 | 600 | 5,000 | 200 |
| 2005-10-12 | 610 | 612 | 610 | 612 | 6,000 | 204 |
| 2005-10-11 | 600 | 608 | 600 | 608 | 2,000 | 202.67 |
| 2005-10-07 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2005-10-06 | 605 | 605 | 600 | 600 | 4,000 | 200 |
| 2005-10-05 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2005-10-04 | 611 | 611 | 600 | 600 | 2,000 | 200 |
| 2005-10-03 | 611 | 611 | 611 | 611 | 1,000 | 203.67 |
| 2005-09-30 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2005-09-29 | 619 | 619 | 600 | 600 | 3,000 | 200 |
| 2005-09-27 | 639 | 639 | 639 | 639 | 1,000 | 213 |
| 2005-09-26 | 615 | 620 | 615 | 620 | 2,000 | 206.67 |
| 2005-09-22 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 2005-09-21 | 608 | 608 | 600 | 600 | 3,000 | 200 |
| 2005-09-20 | 600 | 608 | 600 | 608 | 6,000 | 202.67 |
| 2005-09-16 | 574 | 580 | 574 | 580 | 2,000 | 193.33 |
| 2005-09-15 | 570 | 570 | 570 | 570 | 2,000 | 190 |
| 2005-09-14 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2005-09-13 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2005-09-12 | 571 | 571 | 571 | 571 | 1,000 | 190.33 |
| 2005-09-08 | 573 | 573 | 573 | 573 | 1,000 | 191 |
| 2005-09-06 | 580 | 580 | 575 | 575 | 2,000 | 191.67 |
| 2005-09-05 | 576 | 576 | 575 | 575 | 6,000 | 191.67 |
| 2005-09-02 | 585 | 585 | 581 | 581 | 2,000 | 193.67 |
| 2005-09-01 | 585 | 585 | 585 | 585 | 1,000 | 195 |
| 2005-08-29 | 591 | 591 | 591 | 591 | 1,000 | 197 |
| 2005-08-26 | 591 | 591 | 591 | 591 | 1,000 | 197 |
| 2005-08-25 | 593 | 593 | 593 | 593 | 2,000 | 197.67 |
| 2005-08-24 | 588 | 598 | 588 | 598 | 2,000 | 199.33 |
| 2005-08-23 | 585 | 590 | 585 | 590 | 10,000 | 196.67 |
| 2005-08-22 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2005-08-19 | 598 | 604 | 596 | 604 | 3,000 | 201.33 |
| 2005-08-18 | 574 | 574 | 574 | 574 | 1,000 | 191.33 |
| 2005-08-17 | 588 | 588 | 587 | 587 | 2,000 | 195.67 |
| 2005-08-16 | 573 | 573 | 573 | 573 | 1,000 | 191 |
| 2005-08-15 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 2005-08-12 | 571 | 571 | 571 | 571 | 1,000 | 190.33 |
| 2005-08-11 | 576 | 576 | 571 | 571 | 5,000 | 190.33 |
| 2005-08-09 | 575 | 575 | 575 | 575 | 1,000 | 191.67 |
| 2005-08-08 | 575 | 576 | 575 | 576 | 2,000 | 192 |
| 2005-08-03 | 610 | 610 | 610 | 610 | 3,000 | 203.33 |
| 2005-08-02 | 610 | 610 | 605 | 605 | 3,000 | 201.67 |
| 2005-08-01 | 600 | 610 | 600 | 610 | 3,000 | 203.33 |
| 2005-07-29 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2005-07-28 | 585 | 585 | 584 | 585 | 4,000 | 195 |
| 2005-07-27 | 577 | 585 | 575 | 585 | 4,000 | 195 |
| 2005-07-25 | 580 | 600 | 576 | 576 | 3,000 | 192 |
| 2005-07-22 | 572 | 572 | 572 | 572 | 1,000 | 190.67 |
| 2005-07-20 | 552 | 560 | 552 | 560 | 12,000 | 186.67 |
| 2005-07-19 | 566 | 566 | 561 | 561 | 2,000 | 187 |
| 2005-07-15 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2005-07-13 | 589 | 589 | 589 | 589 | 2,000 | 196.33 |
| 2005-07-12 | 591 | 591 | 591 | 591 | 1,000 | 197 |
| 2005-07-11 | 650 | 650 | 647 | 647 | 4,000 | 215.67 |
| 2005-07-08 | 615 | 644 | 615 | 644 | 3,000 | 214.67 |
| 2005-07-07 | 616 | 616 | 615 | 615 | 3,000 | 205 |
| 2005-07-06 | 611 | 612 | 611 | 612 | 5,000 | 204 |
| 2005-07-05 | 570 | 600 | 570 | 590 | 6,000 | 196.67 |
| 2005-07-04 | 570 | 570 | 570 | 570 | 2,000 | 190 |
| 2005-07-01 | 548 | 548 | 548 | 548 | 1,000 | 182.67 |
| 2005-06-30 | 525 | 530 | 525 | 530 | 2,000 | 176.67 |
| 2005-06-28 | 501 | 515 | 501 | 515 | 5,000 | 171.67 |
| 2005-06-27 | 510 | 510 | 510 | 510 | 3,000 | 170 |
| 2005-06-23 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2005-06-22 | 502 | 502 | 502 | 502 | 1,000 | 167.33 |
| 2005-06-21 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2005-06-17 | 478 | 478 | 470 | 470 | 6,000 | 156.67 |
| 2005-06-16 | 478 | 478 | 478 | 478 | 1,000 | 159.33 |
| 2005-06-14 | 478 | 478 | 478 | 478 | 1,000 | 159.33 |
| 2005-06-09 | 476 | 478 | 476 | 478 | 2,000 | 159.33 |
| 2005-06-06 | 471 | 500 | 471 | 500 | 2,000 | 166.67 |
| 2005-06-03 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 2005-06-02 | 500 | 501 | 500 | 501 | 4,000 | 167 |
| 2005-06-01 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2005-05-30 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2005-05-26 | 467 | 467 | 466 | 466 | 2,000 | 155.33 |
| 2005-05-25 | 465 | 466 | 465 | 466 | 2,000 | 155.33 |
| 2005-05-24 | 461 | 461 | 461 | 461 | 4,000 | 153.67 |
| 2005-05-23 | 465 | 465 | 460 | 460 | 5,000 | 153.33 |
| 2005-05-19 | 464 | 464 | 464 | 464 | 1,000 | 154.67 |
| 2005-05-18 | 461 | 461 | 461 | 461 | 1,000 | 153.67 |
| 2005-05-17 | 465 | 465 | 465 | 465 | 2,000 | 155 |
| 2005-05-13 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 2005-05-12 | 450 | 450 | 450 | 450 | 5,000 | 150 |
| 2005-05-11 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2005-05-10 | 450 | 450 | 450 | 450 | 1,000 | 150 |
| 2005-05-09 | 445 | 445 | 445 | 445 | 1,000 | 148.33 |
| 2005-05-06 | 445 | 445 | 445 | 445 | 10,000 | 148.33 |
| 2005-05-02 | 440 | 440 | 435 | 435 | 2,000 | 145 |
| 2005-04-26 | 450 | 450 | 450 | 450 | 10,000 | 150 |
| 2005-04-22 | 440 | 440 | 440 | 440 | 1,000 | 146.67 |
| 2005-04-19 | 429 | 430 | 429 | 430 | 2,000 | 143.33 |
| 2005-04-18 | 430 | 430 | 430 | 430 | 5,000 | 143.33 |
| 2005-04-14 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2005-04-13 | 445 | 445 | 445 | 445 | 2,000 | 148.33 |
| 2005-04-12 | 440 | 440 | 440 | 440 | 11,000 | 146.67 |
| 2005-04-11 | 440 | 440 | 435 | 435 | 3,000 | 145 |
| 2005-04-08 | 435 | 440 | 435 | 440 | 2,000 | 146.67 |
| 2005-04-07 | 440 | 440 | 440 | 440 | 9,000 | 146.67 |
| 2005-04-06 | 440 | 440 | 440 | 440 | 3,000 | 146.67 |
| 2005-04-05 | 435 | 435 | 435 | 435 | 1,000 | 145 |
| 2005-03-31 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2005-03-29 | 431 | 431 | 425 | 425 | 6,000 | 141.67 |
| 2005-03-28 | 442 | 442 | 440 | 440 | 3,000 | 146.67 |
| 2005-03-25 | 442 | 442 | 442 | 442 | 1,000 | 147.33 |
| 2005-03-24 | 435 | 435 | 430 | 431 | 7,000 | 143.67 |
| 2005-03-23 | 445 | 445 | 443 | 443 | 7,000 | 147.67 |
| 2005-03-22 | 443 | 443 | 443 | 443 | 2,000 | 147.67 |
| 2005-03-18 | 439 | 442 | 439 | 442 | 2,000 | 147.33 |
| 2005-03-16 | 430 | 430 | 430 | 430 | 1,000 | 143.33 |
| 2005-03-15 | 432 | 432 | 432 | 432 | 1,000 | 144 |
| 2005-03-14 | 432 | 432 | 432 | 432 | 1,000 | 144 |
| 2005-03-11 | 421 | 432 | 421 | 432 | 9,000 | 144 |
| 2005-03-09 | 425 | 425 | 410 | 416 | 13,000 | 138.67 |
| 2005-03-08 | 428 | 430 | 428 | 430 | 6,000 | 143.33 |
| 2005-03-07 | 428 | 428 | 428 | 428 | 2,000 | 142.67 |
| 2005-03-04 | 426 | 430 | 426 | 430 | 11,000 | 143.33 |
| 2005-03-03 | 430 | 430 | 425 | 425 | 4,000 | 141.67 |
| 2005-03-02 | 430 | 430 | 430 | 430 | 3,000 | 143.33 |
| 2005-02-28 | 418 | 419 | 416 | 419 | 4,000 | 139.67 |
| 2005-02-24 | 413 | 413 | 413 | 413 | 1,000 | 137.67 |
| 2005-02-23 | 413 | 413 | 413 | 413 | 1,000 | 137.67 |
| 2005-02-21 | 413 | 413 | 413 | 413 | 1,000 | 137.67 |
| 2005-02-16 | 413 | 413 | 413 | 413 | 2,000 | 137.67 |
| 2005-02-15 | 411 | 411 | 411 | 411 | 1,000 | 137 |
| 2005-02-14 | 430 | 430 | 425 | 430 | 6,000 | 143.33 |
| 2005-02-08 | 415 | 415 | 410 | 415 | 6,000 | 138.33 |
| 2005-02-07 | 415 | 416 | 415 | 415 | 8,000 | 138.33 |
| 2005-02-04 | 412 | 412 | 412 | 412 | 2,000 | 137.33 |
| 2005-02-03 | 410 | 412 | 410 | 412 | 4,000 | 137.33 |
| 2005-02-02 | 400 | 405 | 400 | 405 | 7,000 | 135 |
| 2005-01-31 | 395 | 396 | 395 | 395 | 7,000 | 131.67 |
| 2005-01-28 | 400 | 400 | 390 | 390 | 4,000 | 130 |
| 2005-01-26 | 409 | 409 | 400 | 400 | 2,000 | 133.33 |
| 2005-01-25 | 409 | 410 | 409 | 410 | 3,000 | 136.67 |
| 2005-01-24 | 405 | 405 | 400 | 400 | 3,000 | 133.33 |
| 2005-01-21 | 410 | 410 | 409 | 409 | 2,000 | 136.33 |
| 2005-01-19 | 411 | 411 | 410 | 411 | 3,000 | 137 |
| 2005-01-18 | 410 | 410 | 410 | 410 | 6,000 | 136.67 |
| 2005-01-17 | 410 | 410 | 410 | 410 | 2,000 | 136.67 |
| 2005-01-13 | 410 | 410 | 410 | 410 | 2,000 | 136.67 |
| 2005-01-11 | 410 | 410 | 410 | 410 | 4,000 | 136.67 |
| 2005-01-07 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2005-01-06 | 405 | 405 | 400 | 405 | 3,000 | 135 |
| 2005-01-05 | 410 | 410 | 410 | 410 | 1,000 | 136.67 |
| 2005-01-04 | 410 | 410 | 410 | 410 | 2,000 | 136.67 |
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