7743 (株)シード の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 299 | 299 | 289 | 289 | 400 | 96.33 |
| 2009-12-25 | 294 | 294 | 289 | 289 | 300 | 96.33 |
| 2009-12-24 | 280 | 289 | 280 | 289 | 200 | 96.33 |
| 2009-12-22 | 280 | 280 | 280 | 280 | 700 | 93.33 |
| 2009-12-18 | 300 | 308 | 285 | 285 | 1,400 | 95 |
| 2009-12-17 | 260 | 265 | 260 | 265 | 1,300 | 88.33 |
| 2009-12-14 | 310 | 310 | 310 | 310 | 400 | 103.33 |
| 2009-12-11 | 310 | 310 | 310 | 310 | 1,000 | 103.33 |
| 2009-11-27 | 310 | 310 | 310 | 310 | 100 | 103.33 |
| 2009-11-26 | 310 | 310 | 310 | 310 | 300 | 103.33 |
| 2009-11-19 | 310 | 310 | 310 | 310 | 300 | 103.33 |
| 2009-11-18 | 300 | 300 | 300 | 300 | 300 | 100 |
| 2009-11-17 | 325 | 325 | 300 | 300 | 500 | 100 |
| 2009-11-13 | 330 | 330 | 330 | 330 | 300 | 110 |
| 2009-11-12 | 350 | 350 | 350 | 350 | 500 | 116.67 |
| 2009-11-10 | 329 | 365 | 329 | 365 | 200 | 121.67 |
| 2009-11-05 | 359 | 359 | 359 | 359 | 100 | 119.67 |
| 2009-11-02 | 335 | 350 | 335 | 350 | 400 | 116.67 |
| 2009-10-27 | 380 | 380 | 360 | 360 | 800 | 120 |
| 2009-10-26 | 350 | 390 | 350 | 390 | 1,900 | 130 |
| 2009-10-23 | 340 | 350 | 340 | 350 | 700 | 116.67 |
| 2009-10-22 | 330 | 340 | 330 | 340 | 1,100 | 113.33 |
| 2009-10-21 | 360 | 360 | 360 | 360 | 300 | 120 |
| 2009-10-20 | 370 | 371 | 361 | 371 | 400 | 123.67 |
| 2009-10-14 | 385 | 385 | 385 | 385 | 100 | 128.33 |
| 2009-10-06 | 385 | 390 | 385 | 390 | 1,800 | 130 |
| 2009-10-05 | 360 | 390 | 360 | 390 | 1,300 | 130 |
| 2009-10-02 | 361 | 400 | 361 | 390 | 600 | 130 |
| 2009-09-28 | 400 | 400 | 385 | 385 | 800 | 128.33 |
| 2009-09-25 | 400 | 400 | 400 | 400 | 200 | 133.33 |
| 2009-09-24 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2009-09-18 | 351 | 351 | 351 | 351 | 500 | 117 |
| 2009-09-17 | 360 | 360 | 360 | 360 | 200 | 120 |
| 2009-09-16 | 360 | 380 | 360 | 380 | 800 | 126.67 |
| 2009-09-14 | 381 | 381 | 381 | 381 | 300 | 127 |
| 2009-09-10 | 381 | 381 | 381 | 381 | 100 | 127 |
| 2009-09-09 | 381 | 381 | 381 | 381 | 100 | 127 |
| 2009-09-08 | 385 | 385 | 385 | 385 | 500 | 128.33 |
| 2009-09-04 | 385 | 385 | 385 | 385 | 500 | 128.33 |
| 2009-09-03 | 390 | 390 | 390 | 390 | 500 | 130 |
| 2009-09-02 | 390 | 390 | 390 | 390 | 500 | 130 |
| 2009-09-01 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 2009-08-28 | 376 | 380 | 376 | 380 | 900 | 126.67 |
| 2009-08-27 | 375 | 375 | 375 | 375 | 600 | 125 |
| 2009-08-26 | 372 | 372 | 357 | 357 | 500 | 119 |
| 2009-08-24 | 353 | 353 | 352 | 352 | 500 | 117.33 |
| 2009-08-20 | 361 | 380 | 350 | 380 | 1,100 | 126.67 |
| 2009-08-19 | 368 | 368 | 365 | 365 | 1,300 | 121.67 |
| 2009-08-18 | 362 | 372 | 362 | 365 | 2,800 | 121.67 |
| 2009-08-17 | 390 | 392 | 371 | 392 | 1,300 | 130.67 |
| 2009-08-14 | 425 | 425 | 351 | 399 | 4,600 | 133 |
| 2009-08-13 | 400 | 440 | 400 | 415 | 5,200 | 138.33 |
| 2009-08-12 | 355 | 360 | 355 | 360 | 600 | 120 |
| 2009-08-11 | 290 | 330 | 290 | 330 | 900 | 110 |
| 2009-08-10 | 295 | 295 | 295 | 295 | 200 | 98.33 |
| 2009-08-07 | 295 | 295 | 295 | 295 | 200 | 98.33 |
| 2009-08-06 | 297 | 297 | 291 | 291 | 1,000 | 97 |
| 2009-08-05 | 296 | 296 | 296 | 296 | 100 | 98.67 |
| 2009-08-04 | 325 | 325 | 323 | 323 | 400 | 107.67 |
| 2009-08-03 | 300 | 300 | 300 | 300 | 100 | 100 |
| 2009-07-29 | 293 | 293 | 293 | 293 | 200 | 97.67 |
| 2009-07-28 | 297 | 297 | 297 | 297 | 1,000 | 99 |
| 2009-07-27 | 320 | 320 | 291 | 291 | 400 | 97 |
| 2009-07-24 | 317 | 320 | 285 | 290 | 2,100 | 96.67 |
| 2009-07-23 | 320 | 320 | 310 | 315 | 400 | 105 |
| 2009-07-22 | 325 | 325 | 280 | 280 | 400 | 93.33 |
| 2009-07-21 | 310 | 310 | 285 | 285 | 800 | 95 |
| 2009-07-17 | 275 | 275 | 275 | 275 | 200 | 91.67 |
| 2009-07-16 | 270 | 270 | 270 | 270 | 100 | 90 |
| 2009-07-15 | 275 | 275 | 275 | 275 | 200 | 91.67 |
| 2009-07-14 | 275 | 275 | 275 | 275 | 200 | 91.67 |
| 2009-07-13 | 270 | 273 | 270 | 273 | 1,200 | 91 |
| 2009-07-10 | 271 | 280 | 270 | 270 | 600 | 90 |
| 2009-07-08 | 270 | 270 | 270 | 270 | 300 | 90 |
| 2009-07-07 | 263 | 263 | 263 | 263 | 100 | 87.67 |
| 2009-07-06 | 280 | 282 | 280 | 282 | 200 | 94 |
| 2009-07-03 | 270 | 290 | 270 | 280 | 600 | 93.33 |
| 2009-07-02 | 280 | 290 | 271 | 290 | 800 | 96.67 |
| 2009-07-01 | 270 | 270 | 270 | 270 | 200 | 90 |
| 2009-06-30 | 283 | 283 | 268 | 270 | 1,200 | 90 |
| 2009-06-29 | 283 | 283 | 283 | 283 | 800 | 94.33 |
| 2009-06-26 | 268 | 283 | 268 | 283 | 700 | 94.33 |
| 2009-06-25 | 255 | 264 | 255 | 264 | 300 | 88 |
| 2009-06-24 | 260 | 260 | 253 | 253 | 1,000 | 84.33 |
| 2009-06-22 | 275 | 280 | 275 | 280 | 400 | 93.33 |
| 2009-06-19 | 275 | 275 | 270 | 270 | 300 | 90 |
| 2009-06-18 | 267 | 268 | 266 | 268 | 800 | 89.33 |
| 2009-06-17 | 266 | 266 | 266 | 266 | 600 | 88.67 |
| 2009-06-15 | 290 | 290 | 290 | 290 | 100 | 96.67 |
| 2009-06-12 | 275 | 280 | 275 | 280 | 400 | 93.33 |
| 2009-06-11 | 264 | 289 | 264 | 289 | 1,400 | 96.33 |
| 2009-06-10 | 280 | 285 | 267 | 267 | 1,100 | 89 |
| 2009-06-09 | 320 | 326 | 255 | 255 | 4,000 | 85 |
| 2009-06-08 | 242 | 243 | 235 | 235 | 1,300 | 78.33 |
| 2009-06-01 | 310 | 310 | 304 | 304 | 1,900 | 101.33 |
| 2009-05-29 | 250 | 300 | 250 | 300 | 900 | 100 |
| 2009-05-28 | 260 | 260 | 251 | 252 | 1,300 | 84 |
| 2009-05-26 | 280 | 280 | 280 | 280 | 100 | 93.33 |
| 2009-05-25 | 300 | 300 | 270 | 280 | 900 | 93.33 |
| 2009-05-22 | 288 | 300 | 288 | 300 | 1,200 | 100 |
| 2009-05-21 | 224 | 250 | 224 | 245 | 5,700 | 81.67 |
| 2009-05-19 | 216 | 216 | 216 | 216 | 200 | 72 |
| 2009-05-01 | 215 | 215 | 215 | 215 | 100 | 71.67 |
| 2009-04-24 | 215 | 215 | 215 | 215 | 1,100 | 71.67 |
| 2009-04-23 | 215 | 215 | 215 | 215 | 300 | 71.67 |
| 2009-04-22 | 195 | 195 | 195 | 195 | 200 | 65 |
| 2009-04-21 | 230 | 230 | 210 | 220 | 700 | 73.33 |
| 2009-04-20 | 215 | 215 | 215 | 215 | 200 | 71.67 |
| 2009-04-14 | 243 | 243 | 243 | 243 | 100 | 81 |
| 2009-04-09 | 205 | 205 | 205 | 205 | 1,500 | 68.33 |
| 2009-04-08 | 182 | 182 | 182 | 182 | 500 | 60.67 |
| 2009-04-07 | 205 | 205 | 205 | 205 | 500 | 68.33 |
| 2009-04-06 | 190 | 190 | 190 | 190 | 100 | 63.33 |
| 2009-03-31 | 230 | 230 | 230 | 230 | 200 | 76.67 |
| 2009-03-30 | 230 | 230 | 230 | 230 | 300 | 76.67 |
| 2009-03-26 | 230 | 230 | 230 | 230 | 900 | 76.67 |
| 2009-03-24 | 230 | 230 | 230 | 230 | 100 | 76.67 |
| 2009-03-12 | 221 | 221 | 221 | 221 | 100 | 73.67 |
| 2009-03-11 | 220 | 220 | 220 | 220 | 1,000 | 73.33 |
| 2009-03-06 | 210 | 210 | 210 | 210 | 100 | 70 |
| 2009-03-05 | 225 | 225 | 225 | 225 | 100 | 75 |
| 2009-03-04 | 216 | 216 | 216 | 216 | 100 | 72 |
| 2009-03-03 | 275 | 275 | 266 | 266 | 500 | 88.67 |
| 2009-03-02 | 294 | 300 | 280 | 280 | 2,500 | 93.33 |
| 2009-02-27 | 280 | 280 | 280 | 280 | 2,500 | 93.33 |
| 2009-02-26 | 200 | 200 | 200 | 200 | 100 | 66.67 |
| 2009-02-25 | 200 | 200 | 200 | 200 | 500 | 66.67 |
| 2009-02-18 | 200 | 200 | 200 | 200 | 5,000 | 66.67 |
| 2009-02-17 | 195 | 200 | 190 | 200 | 300 | 66.67 |
| 2009-02-16 | 200 | 200 | 200 | 200 | 5,000 | 66.67 |
| 2009-02-13 | 200 | 200 | 197 | 200 | 5,300 | 66.67 |
| 2009-02-12 | 215 | 215 | 215 | 215 | 100 | 71.67 |
| 2009-02-02 | 215 | 215 | 215 | 215 | 100 | 71.67 |
| 2009-01-23 | 215 | 215 | 215 | 215 | 200 | 71.67 |
| 2009-01-22 | 216 | 216 | 215 | 215 | 1,000 | 71.67 |
| 2009-01-21 | 204 | 204 | 204 | 204 | 300 | 68 |
| 2009-01-20 | 235 | 239 | 235 | 239 | 1,000 | 79.67 |
| 2009-01-19 | 210 | 210 | 210 | 210 | 100 | 70 |
| 2009-01-16 | 250 | 255 | 220 | 230 | 2,200 | 76.67 |
| 2009-01-15 | 240 | 240 | 240 | 240 | 300 | 80 |
| 2009-01-13 | 240 | 240 | 240 | 240 | 100 | 80 |
| 2009-01-09 | 235 | 235 | 235 | 235 | 200 | 78.33 |
| 2009-01-08 | 250 | 250 | 240 | 240 | 200 | 80 |
| 2009-01-07 | 240 | 240 | 240 | 240 | 200 | 80 |
| 2009-01-05 | 225 | 225 | 225 | 225 | 200 | 75 |
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