7743 (株)シード の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 734 | 734 | 734 | 734 | 100 | 244.67 |
| 2006-12-28 | 736 | 736 | 736 | 736 | 100 | 245.33 |
| 2006-12-27 | 734 | 734 | 734 | 734 | 100 | 244.67 |
| 2006-12-26 | 712 | 714 | 712 | 714 | 6,200 | 238 |
| 2006-12-25 | 712 | 713 | 712 | 712 | 6,500 | 237.33 |
| 2006-12-22 | 713 | 713 | 713 | 713 | 200 | 237.67 |
| 2006-12-21 | 722 | 722 | 710 | 710 | 16,600 | 236.67 |
| 2006-12-20 | 735 | 735 | 722 | 722 | 400 | 240.67 |
| 2006-12-19 | 735 | 735 | 735 | 735 | 200 | 245 |
| 2006-12-18 | 715 | 745 | 715 | 745 | 200 | 248.33 |
| 2006-12-15 | 719 | 719 | 699 | 710 | 1,600 | 236.67 |
| 2006-12-14 | 726 | 728 | 726 | 728 | 13,200 | 242.67 |
| 2006-12-13 | 765 | 765 | 735 | 735 | 200 | 245 |
| 2006-12-12 | 730 | 738 | 730 | 735 | 5,400 | 245 |
| 2006-12-11 | 739 | 749 | 721 | 721 | 3,900 | 240.33 |
| 2006-12-08 | 706 | 708 | 706 | 708 | 200 | 236 |
| 2006-12-07 | 723 | 723 | 720 | 720 | 10,100 | 240 |
| 2006-12-06 | 723 | 723 | 723 | 723 | 1,000 | 241 |
| 2006-12-04 | 727 | 727 | 725 | 725 | 6,600 | 241.67 |
| 2006-11-30 | 730 | 730 | 725 | 725 | 900 | 241.67 |
| 2006-11-29 | 735 | 735 | 730 | 730 | 5,800 | 243.33 |
| 2006-11-28 | 730 | 731 | 730 | 731 | 4,100 | 243.67 |
| 2006-11-27 | 749 | 749 | 730 | 730 | 3,200 | 243.33 |
| 2006-11-24 | 735 | 735 | 730 | 731 | 2,300 | 243.67 |
| 2006-11-22 | 730 | 730 | 730 | 730 | 3,000 | 243.33 |
| 2006-11-21 | 730 | 730 | 730 | 730 | 5,000 | 243.33 |
| 2006-11-20 | 730 | 730 | 730 | 730 | 2,400 | 243.33 |
| 2006-11-17 | 730 | 730 | 730 | 730 | 2,000 | 243.33 |
| 2006-11-16 | 772 | 772 | 772 | 772 | 100 | 257.33 |
| 2006-11-15 | 735 | 775 | 735 | 775 | 700 | 258.33 |
| 2006-11-14 | 735 | 735 | 735 | 735 | 200 | 245 |
| 2006-11-13 | 735 | 735 | 735 | 735 | 500 | 245 |
| 2006-11-10 | 735 | 735 | 735 | 735 | 100 | 245 |
| 2006-11-09 | 735 | 735 | 735 | 735 | 200 | 245 |
| 2006-11-08 | 739 | 739 | 736 | 736 | 400 | 245.33 |
| 2006-11-07 | 779 | 779 | 779 | 779 | 100 | 259.67 |
| 2006-11-06 | 750 | 750 | 750 | 750 | 100 | 250 |
| 2006-11-02 | 733 | 733 | 733 | 733 | 100 | 244.33 |
| 2006-11-01 | 733 | 733 | 733 | 733 | 300 | 244.33 |
| 2006-10-30 | 730 | 730 | 730 | 730 | 1,500 | 243.33 |
| 2006-10-26 | 735 | 735 | 735 | 735 | 1,100 | 245 |
| 2006-10-24 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2006-10-20 | 785 | 785 | 780 | 780 | 600 | 260 |
| 2006-10-19 | 784 | 784 | 784 | 784 | 100 | 261.33 |
| 2006-10-18 | 783 | 783 | 780 | 780 | 5,300 | 260 |
| 2006-10-16 | 780 | 780 | 777 | 777 | 300 | 259 |
| 2006-10-13 | 780 | 780 | 780 | 780 | 100 | 260 |
| 2006-10-12 | 778 | 778 | 778 | 778 | 2,200 | 259.33 |
| 2006-10-11 | 795 | 795 | 780 | 780 | 6,100 | 260 |
| 2006-10-06 | 780 | 799 | 780 | 799 | 1,000 | 266.33 |
| 2006-10-05 | 800 | 800 | 780 | 799 | 12,200 | 266.33 |
| 2006-10-03 | 815 | 815 | 791 | 791 | 200 | 263.67 |
| 2006-10-02 | 781 | 781 | 781 | 781 | 100 | 260.33 |
| 2006-09-28 | 780 | 799 | 780 | 799 | 1,100 | 266.33 |
| 2006-09-26 | 790 | 790 | 790 | 790 | 1,100 | 263.33 |
| 2006-09-25 | 780 | 790 | 780 | 790 | 5,300 | 263.33 |
| 2006-09-22 | 780 | 790 | 780 | 780 | 5,000 | 260 |
| 2006-09-21 | 780 | 780 | 780 | 780 | 3,600 | 260 |
| 2006-09-20 | 780 | 780 | 780 | 780 | 2,800 | 260 |
| 2006-09-19 | 780 | 780 | 780 | 780 | 2,300 | 260 |
| 2006-09-15 | 780 | 780 | 780 | 780 | 2,100 | 260 |
| 2006-09-14 | 790 | 790 | 790 | 790 | 500 | 263.33 |
| 2006-09-13 | 780 | 780 | 780 | 780 | 300 | 260 |
| 2006-09-12 | 780 | 780 | 780 | 780 | 1,100 | 260 |
| 2006-09-11 | 780 | 780 | 780 | 780 | 3,000 | 260 |
| 2006-09-08 | 780 | 790 | 780 | 790 | 2,700 | 263.33 |
| 2006-09-07 | 780 | 780 | 780 | 780 | 1,600 | 260 |
| 2006-09-06 | 782 | 782 | 781 | 781 | 200 | 260.33 |
| 2006-09-05 | 788 | 788 | 780 | 781 | 400 | 260.33 |
| 2006-09-04 | 790 | 810 | 788 | 788 | 2,500 | 262.67 |
| 2006-09-01 | 790 | 790 | 790 | 790 | 4,500 | 263.33 |
| 2006-08-31 | 800 | 800 | 800 | 800 | 2,000 | 266.67 |
| 2006-08-24 | 781 | 798 | 781 | 798 | 3,000 | 266 |
| 2006-08-23 | 792 | 792 | 790 | 791 | 3,000 | 263.67 |
| 2006-08-21 | 797 | 797 | 797 | 797 | 1,000 | 265.67 |
| 2006-08-18 | 782 | 798 | 782 | 798 | 2,000 | 266 |
| 2006-08-17 | 790 | 790 | 782 | 782 | 2,000 | 260.67 |
| 2006-08-16 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2006-08-15 | 780 | 780 | 780 | 780 | 6,000 | 260 |
| 2006-08-14 | 775 | 780 | 775 | 780 | 13,000 | 260 |
| 2006-08-10 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2006-08-09 | 780 | 790 | 780 | 790 | 3,000 | 263.33 |
| 2006-08-08 | 793 | 793 | 793 | 793 | 2,000 | 264.33 |
| 2006-08-04 | 795 | 795 | 793 | 793 | 3,000 | 264.33 |
| 2006-08-03 | 794 | 794 | 794 | 794 | 1,000 | 264.67 |
| 2006-08-02 | 800 | 810 | 800 | 810 | 2,000 | 270 |
| 2006-08-01 | 830 | 830 | 826 | 827 | 3,000 | 275.67 |
| 2006-07-31 | 790 | 790 | 790 | 790 | 3,000 | 263.33 |
| 2006-07-27 | 789 | 789 | 789 | 789 | 1,000 | 263 |
| 2006-07-25 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2006-07-21 | 799 | 800 | 799 | 800 | 4,000 | 266.67 |
| 2006-07-20 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2006-07-18 | 801 | 801 | 801 | 801 | 2,000 | 267 |
| 2006-07-14 | 815 | 815 | 805 | 805 | 2,000 | 268.33 |
| 2006-07-13 | 815 | 815 | 815 | 815 | 1,000 | 271.67 |
| 2006-07-12 | 845 | 845 | 845 | 845 | 1,000 | 281.67 |
| 2006-07-11 | 844 | 845 | 844 | 845 | 3,000 | 281.67 |
| 2006-07-06 | 825 | 825 | 825 | 825 | 1,000 | 275 |
| 2006-07-05 | 865 | 865 | 865 | 865 | 2,000 | 288.33 |
| 2006-07-04 | 852 | 865 | 852 | 865 | 2,000 | 288.33 |
| 2006-07-03 | 845 | 845 | 845 | 845 | 2,000 | 281.67 |
| 2006-06-28 | 839 | 839 | 809 | 809 | 2,000 | 269.67 |
| 2006-06-26 | 801 | 801 | 801 | 801 | 1,000 | 267 |
| 2006-06-16 | 840 | 840 | 840 | 840 | 6,000 | 280 |
| 2006-06-15 | 781 | 781 | 781 | 781 | 1,000 | 260.33 |
| 2006-06-14 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2006-06-13 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2006-06-12 | 783 | 783 | 783 | 783 | 1,000 | 261 |
| 2006-06-08 | 780 | 780 | 779 | 780 | 8,000 | 260 |
| 2006-06-06 | 805 | 805 | 785 | 785 | 2,000 | 261.67 |
| 2006-06-05 | 800 | 820 | 800 | 820 | 2,000 | 273.33 |
| 2006-06-02 | 810 | 830 | 790 | 830 | 10,000 | 276.67 |
| 2006-06-01 | 800 | 810 | 800 | 810 | 5,000 | 270 |
| 2006-05-31 | 792 | 792 | 780 | 780 | 12,000 | 260 |
| 2006-05-30 | 800 | 800 | 800 | 800 | 6,000 | 266.67 |
| 2006-05-29 | 800 | 800 | 793 | 793 | 2,000 | 264.33 |
| 2006-05-26 | 850 | 850 | 850 | 850 | 1,000 | 283.33 |
| 2006-05-24 | 855 | 863 | 855 | 863 | 6,000 | 287.67 |
| 2006-05-22 | 830 | 863 | 830 | 863 | 10,000 | 287.67 |
| 2006-05-19 | 721 | 780 | 721 | 780 | 16,000 | 260 |
| 2006-05-18 | 748 | 748 | 716 | 716 | 4,000 | 238.67 |
| 2006-05-15 | 698 | 698 | 698 | 698 | 2,000 | 232.67 |
| 2006-05-12 | 724 | 724 | 718 | 718 | 3,000 | 239.33 |
| 2006-04-25 | 722 | 722 | 722 | 722 | 1,000 | 240.67 |
| 2006-04-18 | 735 | 735 | 735 | 735 | 1,000 | 245 |
| 2006-04-14 | 742 | 742 | 742 | 742 | 1,000 | 247.33 |
| 2006-04-13 | 752 | 752 | 752 | 752 | 1,000 | 250.67 |
| 2006-04-10 | 775 | 775 | 775 | 775 | 1,000 | 258.33 |
| 2006-04-05 | 741 | 741 | 741 | 741 | 1,000 | 247 |
| 2006-04-03 | 720 | 740 | 720 | 740 | 2,000 | 246.67 |
| 2006-03-31 | 750 | 750 | 750 | 750 | 3,000 | 250 |
| 2006-03-30 | 749 | 750 | 749 | 750 | 3,000 | 250 |
| 2006-03-28 | 719 | 719 | 719 | 719 | 1,000 | 239.67 |
| 2006-03-22 | 713 | 713 | 713 | 713 | 1,000 | 237.67 |
| 2006-03-17 | 716 | 716 | 715 | 715 | 2,000 | 238.33 |
| 2006-03-16 | 735 | 735 | 705 | 705 | 2,000 | 235 |
| 2006-03-15 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2006-03-14 | 770 | 770 | 770 | 770 | 2,000 | 256.67 |
| 2006-03-10 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2006-03-02 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 2006-02-27 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 2006-02-24 | 740 | 760 | 740 | 760 | 2,000 | 253.33 |
| 2006-02-22 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2006-02-21 | 700 | 750 | 700 | 750 | 2,000 | 250 |
| 2006-02-20 | 750 | 750 | 700 | 700 | 5,000 | 233.33 |
| 2006-02-17 | 770 | 770 | 750 | 750 | 2,000 | 250 |
| 2006-02-16 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2006-02-15 | 760 | 800 | 760 | 800 | 4,000 | 266.67 |
| 2006-02-14 | 760 | 760 | 751 | 760 | 4,000 | 253.33 |
| 2006-02-13 | 800 | 800 | 780 | 780 | 2,000 | 260 |
| 2006-02-08 | 842 | 842 | 842 | 842 | 1,000 | 280.67 |
| 2006-02-07 | 842 | 842 | 842 | 842 | 1,000 | 280.67 |
| 2006-02-03 | 859 | 859 | 842 | 842 | 5,000 | 280.67 |
| 2006-02-02 | 859 | 859 | 858 | 858 | 2,000 | 286 |
| 2006-02-01 | 870 | 870 | 859 | 859 | 2,000 | 286.33 |
| 2006-01-31 | 899 | 899 | 870 | 870 | 2,000 | 290 |
| 2006-01-30 | 890 | 890 | 870 | 870 | 2,000 | 290 |
| 2006-01-27 | 898 | 898 | 875 | 890 | 5,000 | 296.67 |
| 2006-01-26 | 820 | 850 | 820 | 850 | 5,000 | 283.33 |
| 2006-01-25 | 801 | 801 | 801 | 801 | 1,000 | 267 |
| 2006-01-24 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2006-01-23 | 810 | 810 | 800 | 800 | 7,000 | 266.67 |
| 2006-01-20 | 815 | 897 | 815 | 850 | 6,000 | 283.33 |
| 2006-01-19 | 779 | 794 | 779 | 784 | 10,000 | 261.33 |
| 2006-01-18 | 819 | 830 | 795 | 795 | 7,000 | 265 |
| 2006-01-17 | 899 | 900 | 850 | 880 | 16,000 | 293.33 |
| 2006-01-16 | 1,000 | 1,030 | 910 | 911 | 18,000 | 303.67 |
| 2006-01-13 | 961 | 1,040 | 961 | 990 | 15,000 | 330 |
| 2006-01-12 | 905 | 960 | 905 | 960 | 15,000 | 320 |
| 2006-01-11 | 870 | 889 | 870 | 889 | 10,000 | 296.33 |
| 2006-01-10 | 820 | 860 | 820 | 860 | 2,000 | 286.67 |
| 2006-01-06 | 820 | 820 | 820 | 820 | 9,000 | 273.33 |
| 2006-01-05 | 746 | 800 | 746 | 800 | 12,000 | 266.67 |
| 2006-01-04 | 745 | 745 | 745 | 745 | 1,000 | 248.33 |
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