7743 (株)シード の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 250 | 250 | 250 | 250 | 5,500 | 83.33 |
| 2008-12-26 | 250 | 250 | 250 | 250 | 10,100 | 83.33 |
| 2008-12-25 | 250 | 250 | 240 | 250 | 11,900 | 83.33 |
| 2008-12-24 | 250 | 250 | 245 | 250 | 9,800 | 83.33 |
| 2008-12-22 | 250 | 252 | 250 | 250 | 2,500 | 83.33 |
| 2008-12-19 | 265 | 265 | 255 | 256 | 10,300 | 85.33 |
| 2008-12-18 | 270 | 270 | 270 | 270 | 500 | 90 |
| 2008-12-15 | 280 | 285 | 280 | 285 | 300 | 95 |
| 2008-12-11 | 280 | 280 | 280 | 280 | 300 | 93.33 |
| 2008-12-10 | 285 | 285 | 280 | 280 | 2,000 | 93.33 |
| 2008-12-01 | 290 | 290 | 290 | 290 | 100 | 96.67 |
| 2008-11-26 | 315 | 315 | 315 | 315 | 500 | 105 |
| 2008-11-25 | 315 | 315 | 315 | 315 | 100 | 105 |
| 2008-11-21 | 280 | 315 | 280 | 315 | 200 | 105 |
| 2008-11-14 | 279 | 279 | 279 | 279 | 100 | 93 |
| 2008-11-13 | 277 | 277 | 277 | 277 | 400 | 92.33 |
| 2008-11-12 | 279 | 279 | 279 | 279 | 100 | 93 |
| 2008-11-11 | 329 | 329 | 329 | 329 | 400 | 109.67 |
| 2008-11-10 | 310 | 310 | 260 | 260 | 200 | 86.67 |
| 2008-11-07 | 295 | 295 | 295 | 295 | 1,300 | 98.33 |
| 2008-11-06 | 329 | 329 | 295 | 295 | 2,000 | 98.33 |
| 2008-11-05 | 295 | 302 | 295 | 298 | 3,100 | 99.33 |
| 2008-11-04 | 290 | 290 | 290 | 290 | 500 | 96.67 |
| 2008-10-31 | 278 | 278 | 278 | 278 | 200 | 92.67 |
| 2008-10-30 | 285 | 285 | 285 | 285 | 100 | 95 |
| 2008-10-29 | 300 | 300 | 300 | 300 | 100 | 100 |
| 2008-10-28 | 250 | 250 | 250 | 250 | 1,400 | 83.33 |
| 2008-10-27 | 335 | 335 | 335 | 335 | 100 | 111.67 |
| 2008-10-24 | 330 | 335 | 330 | 335 | 1,400 | 111.67 |
| 2008-10-23 | 315 | 330 | 315 | 330 | 200 | 110 |
| 2008-10-20 | 394 | 395 | 394 | 395 | 2,100 | 131.67 |
| 2008-10-17 | 358 | 398 | 358 | 397 | 5,400 | 132.33 |
| 2008-10-16 | 320 | 320 | 320 | 320 | 100 | 106.67 |
| 2008-10-15 | 299 | 299 | 299 | 299 | 200 | 99.67 |
| 2008-10-14 | 289 | 299 | 289 | 299 | 300 | 99.67 |
| 2008-10-10 | 359 | 359 | 359 | 359 | 300 | 119.67 |
| 2008-10-09 | 365 | 365 | 365 | 365 | 500 | 121.67 |
| 2008-10-08 | 320 | 365 | 320 | 365 | 1,200 | 121.67 |
| 2008-10-07 | 285 | 285 | 285 | 285 | 500 | 95 |
| 2008-10-06 | 315 | 315 | 285 | 285 | 500 | 95 |
| 2008-10-01 | 365 | 365 | 365 | 365 | 200 | 121.67 |
| 2008-09-29 | 395 | 395 | 365 | 365 | 300 | 121.67 |
| 2008-09-26 | 395 | 395 | 395 | 395 | 100 | 131.67 |
| 2008-09-25 | 395 | 395 | 395 | 395 | 100 | 131.67 |
| 2008-09-18 | 400 | 400 | 400 | 400 | 4,000 | 133.33 |
| 2008-09-12 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2008-09-10 | 410 | 410 | 410 | 410 | 2,500 | 136.67 |
| 2008-09-01 | 410 | 410 | 410 | 410 | 100 | 136.67 |
| 2008-08-29 | 391 | 391 | 391 | 391 | 100 | 130.33 |
| 2008-08-25 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2008-08-05 | 399 | 399 | 395 | 395 | 200 | 131.67 |
| 2008-08-04 | 434 | 434 | 434 | 434 | 100 | 144.67 |
| 2008-07-31 | 397 | 397 | 397 | 397 | 100 | 132.33 |
| 2008-07-25 | 397 | 397 | 397 | 397 | 500 | 132.33 |
| 2008-07-22 | 397 | 397 | 397 | 397 | 900 | 132.33 |
| 2008-07-18 | 400 | 400 | 400 | 400 | 1,100 | 133.33 |
| 2008-07-17 | 360 | 365 | 360 | 365 | 1,100 | 121.67 |
| 2008-07-16 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2008-07-15 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2008-07-14 | 424 | 424 | 424 | 424 | 100 | 141.33 |
| 2008-07-11 | 424 | 424 | 424 | 424 | 100 | 141.33 |
| 2008-07-10 | 399 | 399 | 399 | 399 | 100 | 133 |
| 2008-07-09 | 397 | 397 | 397 | 397 | 100 | 132.33 |
| 2008-07-08 | 397 | 397 | 397 | 397 | 800 | 132.33 |
| 2008-07-07 | 375 | 397 | 375 | 397 | 200 | 132.33 |
| 2008-07-03 | 420 | 420 | 372 | 372 | 200 | 124 |
| 2008-06-30 | 365 | 365 | 363 | 363 | 200 | 121 |
| 2008-06-26 | 400 | 400 | 400 | 400 | 400 | 133.33 |
| 2008-06-24 | 400 | 402 | 400 | 400 | 4,200 | 133.33 |
| 2008-06-20 | 402 | 402 | 402 | 402 | 3,000 | 134 |
| 2008-06-18 | 401 | 401 | 401 | 401 | 1,200 | 133.67 |
| 2008-06-16 | 416 | 416 | 416 | 416 | 400 | 138.67 |
| 2008-06-11 | 401 | 401 | 401 | 401 | 100 | 133.67 |
| 2008-06-05 | 430 | 430 | 430 | 430 | 500 | 143.33 |
| 2008-06-04 | 409 | 410 | 409 | 410 | 300 | 136.67 |
| 2008-06-03 | 403 | 403 | 403 | 403 | 1,000 | 134.33 |
| 2008-06-02 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2008-05-30 | 383 | 383 | 383 | 383 | 200 | 127.67 |
| 2008-05-28 | 382 | 382 | 382 | 382 | 100 | 127.33 |
| 2008-05-26 | 390 | 400 | 390 | 400 | 1,000 | 133.33 |
| 2008-05-22 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2008-05-21 | 420 | 420 | 420 | 420 | 100 | 140 |
| 2008-05-16 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2008-05-14 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2008-05-12 | 400 | 410 | 400 | 400 | 5,000 | 133.33 |
| 2008-05-09 | 429 | 429 | 400 | 400 | 3,500 | 133.33 |
| 2008-05-08 | 400 | 420 | 400 | 410 | 1,900 | 136.67 |
| 2008-05-07 | 345 | 350 | 345 | 350 | 300 | 116.67 |
| 2008-05-02 | 385 | 385 | 385 | 385 | 1,200 | 128.33 |
| 2008-04-30 | 400 | 400 | 400 | 400 | 300 | 133.33 |
| 2008-04-28 | 400 | 400 | 400 | 400 | 3,100 | 133.33 |
| 2008-04-25 | 400 | 400 | 400 | 400 | 300 | 133.33 |
| 2008-04-23 | 400 | 400 | 400 | 400 | 600 | 133.33 |
| 2008-04-21 | 400 | 400 | 400 | 400 | 3,000 | 133.33 |
| 2008-04-18 | 400 | 400 | 400 | 400 | 1,800 | 133.33 |
| 2008-04-17 | 400 | 400 | 400 | 400 | 200 | 133.33 |
| 2008-04-16 | 400 | 404 | 400 | 404 | 8,400 | 134.67 |
| 2008-04-15 | 400 | 400 | 400 | 400 | 6,400 | 133.33 |
| 2008-04-14 | 400 | 400 | 400 | 400 | 5,000 | 133.33 |
| 2008-04-11 | 368 | 400 | 368 | 400 | 11,300 | 133.33 |
| 2008-04-09 | 400 | 400 | 400 | 400 | 6,100 | 133.33 |
| 2008-04-08 | 400 | 410 | 400 | 410 | 4,500 | 136.67 |
| 2008-04-07 | 400 | 400 | 400 | 400 | 2,000 | 133.33 |
| 2008-04-04 | 415 | 415 | 400 | 400 | 1,100 | 133.33 |
| 2008-04-03 | 400 | 400 | 400 | 400 | 300 | 133.33 |
| 2008-04-02 | 401 | 401 | 400 | 400 | 1,000 | 133.33 |
| 2008-03-28 | 400 | 400 | 400 | 400 | 700 | 133.33 |
| 2008-03-27 | 399 | 400 | 399 | 400 | 600 | 133.33 |
| 2008-03-26 | 394 | 399 | 394 | 399 | 400 | 133 |
| 2008-03-24 | 399 | 399 | 399 | 399 | 2,400 | 133 |
| 2008-03-21 | 398 | 398 | 390 | 395 | 2,200 | 131.67 |
| 2008-03-19 | 398 | 398 | 398 | 398 | 300 | 132.67 |
| 2008-03-18 | 398 | 400 | 398 | 400 | 2,200 | 133.33 |
| 2008-03-17 | 395 | 400 | 395 | 400 | 4,600 | 133.33 |
| 2008-03-14 | 395 | 395 | 395 | 395 | 2,000 | 131.67 |
| 2008-03-11 | 390 | 400 | 390 | 395 | 4,100 | 131.67 |
| 2008-03-10 | 396 | 398 | 390 | 398 | 5,800 | 132.67 |
| 2008-03-07 | 395 | 398 | 393 | 398 | 2,700 | 132.67 |
| 2008-03-06 | 400 | 400 | 390 | 400 | 700 | 133.33 |
| 2008-03-05 | 390 | 395 | 390 | 395 | 1,600 | 131.67 |
| 2008-03-04 | 388 | 393 | 388 | 393 | 300 | 131 |
| 2008-03-03 | 380 | 380 | 380 | 380 | 1,800 | 126.67 |
| 2008-02-28 | 335 | 349 | 335 | 349 | 2,800 | 116.33 |
| 2008-02-26 | 335 | 335 | 335 | 335 | 300 | 111.67 |
| 2008-02-25 | 332 | 333 | 331 | 333 | 600 | 111 |
| 2008-02-20 | 330 | 331 | 330 | 331 | 3,800 | 110.33 |
| 2008-02-19 | 332 | 332 | 332 | 332 | 200 | 110.67 |
| 2008-02-18 | 315 | 315 | 312 | 314 | 1,600 | 104.67 |
| 2008-02-14 | 320 | 323 | 309 | 312 | 2,200 | 104 |
| 2008-02-13 | 310 | 323 | 307 | 310 | 2,700 | 103.33 |
| 2008-02-08 | 325 | 325 | 325 | 325 | 3,900 | 108.33 |
| 2008-02-07 | 320 | 320 | 320 | 320 | 3,000 | 106.67 |
| 2008-02-06 | 310 | 320 | 303 | 310 | 4,000 | 103.33 |
| 2008-02-05 | 320 | 320 | 320 | 320 | 100 | 106.67 |
| 2008-02-04 | 308 | 310 | 308 | 310 | 500 | 103.33 |
| 2008-02-01 | 308 | 309 | 308 | 308 | 600 | 102.67 |
| 2008-01-31 | 306 | 308 | 306 | 308 | 600 | 102.67 |
| 2008-01-30 | 300 | 306 | 300 | 306 | 800 | 102 |
| 2008-01-29 | 280 | 299 | 280 | 299 | 8,300 | 99.67 |
| 2008-01-28 | 290 | 293 | 289 | 289 | 1,600 | 96.33 |
| 2008-01-25 | 275 | 289 | 275 | 289 | 200 | 96.33 |
| 2008-01-24 | 280 | 290 | 272 | 272 | 600 | 90.67 |
| 2008-01-23 | 276 | 280 | 269 | 280 | 5,100 | 93.33 |
| 2008-01-22 | 275 | 275 | 275 | 275 | 100 | 91.67 |
| 2008-01-21 | 270 | 275 | 270 | 272 | 800 | 90.67 |
| 2008-01-18 | 269 | 275 | 269 | 275 | 2,500 | 91.67 |
| 2008-01-17 | 280 | 280 | 280 | 280 | 100 | 93.33 |
| 2008-01-16 | 280 | 280 | 277 | 277 | 4,100 | 92.33 |
| 2008-01-15 | 285 | 288 | 285 | 285 | 3,100 | 95 |
| 2008-01-11 | 282 | 298 | 282 | 295 | 1,000 | 98.33 |
| 2008-01-10 | 283 | 285 | 281 | 281 | 1,400 | 93.67 |
| 2008-01-09 | 280 | 292 | 280 | 292 | 1,300 | 97.33 |
| 2008-01-08 | 295 | 295 | 286 | 286 | 5,500 | 95.33 |
| 2008-01-07 | 289 | 299 | 289 | 295 | 3,000 | 98.33 |
| 2008-01-04 | 279 | 293 | 272 | 285 | 8,400 | 95 |
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