シード(7743)の株価時系列情報
シード(7743)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/29 | 720 | 745 | 720 | 745 | 6,000 |
| 2005/12/28 | 690 | 720 | 690 | 720 | 6,000 |
| 2005/12/27 | 689 | 689 | 680 | 680 | 5,000 |
| 2005/12/26 | 665 | 679 | 665 | 679 | 3,000 |
| 2005/12/22 | 660 | 660 | 660 | 660 | 6,000 |
| 2005/12/21 | 661 | 661 | 660 | 660 | 5,000 |
| 2005/12/20 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/12/19 | 665 | 665 | 660 | 660 | 5,000 |
| 2005/12/16 | 660 | 665 | 650 | 655 | 6,000 |
| 2005/12/13 | 665 | 666 | 665 | 666 | 2,000 |
| 2005/12/12 | 659 | 665 | 659 | 665 | 3,000 |
| 2005/12/09 | 651 | 651 | 650 | 650 | 2,000 |
| 2005/12/08 | 635 | 650 | 635 | 650 | 8,000 |
| 2005/12/07 | 633 | 633 | 633 | 633 | 2,000 |
| 2005/12/06 | 633 | 633 | 633 | 633 | 1,000 |
| 2005/12/05 | 632 | 633 | 632 | 633 | 4,000 |
| 2005/12/02 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/12/01 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/11/25 | 658 | 658 | 658 | 658 | 1,000 |
| 2005/11/24 | 662 | 663 | 662 | 663 | 2,000 |
| 2005/11/22 | 650 | 650 | 650 | 650 | 4,000 |
| 2005/11/21 | 649 | 654 | 649 | 654 | 4,000 |
| 2005/11/18 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/11/15 | 620 | 630 | 620 | 630 | 4,000 |
| 2005/11/14 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/11/11 | 610 | 620 | 610 | 620 | 2,000 |
| 2005/11/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/11/09 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/11/08 | 625 | 625 | 606 | 610 | 5,000 |
| 2005/11/07 | 625 | 625 | 625 | 625 | 2,000 |
| 2005/11/04 | 625 | 625 | 625 | 625 | 5,000 |
| 2005/11/02 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/10/31 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/10/27 | 599 | 599 | 599 | 599 | 1,000 |
| 2005/10/25 | 605 | 605 | 597 | 597 | 6,000 |
| 2005/10/24 | 600 | 605 | 600 | 605 | 8,000 |
| 2005/10/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/10/19 | 605 | 605 | 600 | 600 | 5,000 |
| 2005/10/12 | 610 | 612 | 610 | 612 | 6,000 |
| 2005/10/11 | 600 | 608 | 600 | 608 | 2,000 |
| 2005/10/07 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/10/06 | 605 | 605 | 600 | 600 | 4,000 |
| 2005/10/05 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/10/04 | 611 | 611 | 600 | 600 | 2,000 |
| 2005/10/03 | 611 | 611 | 611 | 611 | 1,000 |
| 2005/09/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/09/29 | 619 | 619 | 600 | 600 | 3,000 |
| 2005/09/27 | 639 | 639 | 639 | 639 | 1,000 |
| 2005/09/26 | 615 | 620 | 615 | 620 | 2,000 |
| 2005/09/22 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/09/21 | 608 | 608 | 600 | 600 | 3,000 |
| 2005/09/20 | 600 | 608 | 600 | 608 | 6,000 |
| 2005/09/16 | 574 | 580 | 574 | 580 | 2,000 |
| 2005/09/15 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/09/14 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/13 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/09/12 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/09/08 | 573 | 573 | 573 | 573 | 1,000 |
| 2005/09/06 | 580 | 580 | 575 | 575 | 2,000 |
| 2005/09/05 | 576 | 576 | 575 | 575 | 6,000 |
| 2005/09/02 | 585 | 585 | 581 | 581 | 2,000 |
| 2005/09/01 | 585 | 585 | 585 | 585 | 1,000 |
| 2005/08/29 | 591 | 591 | 591 | 591 | 1,000 |
| 2005/08/26 | 591 | 591 | 591 | 591 | 1,000 |
| 2005/08/25 | 593 | 593 | 593 | 593 | 2,000 |
| 2005/08/24 | 588 | 598 | 588 | 598 | 2,000 |
| 2005/08/23 | 585 | 590 | 585 | 590 | 10,000 |
| 2005/08/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/08/19 | 598 | 604 | 596 | 604 | 3,000 |
| 2005/08/18 | 574 | 574 | 574 | 574 | 1,000 |
| 2005/08/17 | 588 | 588 | 587 | 587 | 2,000 |
| 2005/08/16 | 573 | 573 | 573 | 573 | 1,000 |
| 2005/08/15 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/08/12 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/08/11 | 576 | 576 | 571 | 571 | 5,000 |
| 2005/08/09 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/08/08 | 575 | 576 | 575 | 576 | 2,000 |
| 2005/08/03 | 610 | 610 | 610 | 610 | 3,000 |
| 2005/08/02 | 610 | 610 | 605 | 605 | 3,000 |
| 2005/08/01 | 600 | 610 | 600 | 610 | 3,000 |
| 2005/07/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/07/28 | 585 | 585 | 584 | 585 | 4,000 |
| 2005/07/27 | 577 | 585 | 575 | 585 | 4,000 |
| 2005/07/25 | 580 | 600 | 576 | 576 | 3,000 |
| 2005/07/22 | 572 | 572 | 572 | 572 | 1,000 |
| 2005/07/20 | 552 | 560 | 552 | 560 | 12,000 |
| 2005/07/19 | 566 | 566 | 561 | 561 | 2,000 |
| 2005/07/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/07/13 | 589 | 589 | 589 | 589 | 2,000 |
| 2005/07/12 | 591 | 591 | 591 | 591 | 1,000 |
| 2005/07/11 | 650 | 650 | 647 | 647 | 4,000 |
| 2005/07/08 | 615 | 644 | 615 | 644 | 3,000 |
| 2005/07/07 | 616 | 616 | 615 | 615 | 3,000 |
| 2005/07/06 | 611 | 612 | 611 | 612 | 5,000 |
| 2005/07/05 | 570 | 600 | 570 | 590 | 6,000 |
| 2005/07/04 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/07/01 | 548 | 548 | 548 | 548 | 1,000 |
| 2005/06/30 | 525 | 530 | 525 | 530 | 2,000 |
| 2005/06/28 | 501 | 515 | 501 | 515 | 5,000 |
| 2005/06/27 | 510 | 510 | 510 | 510 | 3,000 |
| 2005/06/23 | 510 | 510 | 510 | 510 | 4,000 |
| 2005/06/22 | 502 | 502 | 502 | 502 | 1,000 |
| 2005/06/21 | 500 | 500 | 500 | 500 | 3,000 |
| 2005/06/17 | 478 | 478 | 470 | 470 | 6,000 |
| 2005/06/16 | 478 | 478 | 478 | 478 | 1,000 |
| 2005/06/14 | 478 | 478 | 478 | 478 | 1,000 |
| 2005/06/09 | 476 | 478 | 476 | 478 | 2,000 |
| 2005/06/06 | 471 | 500 | 471 | 500 | 2,000 |
| 2005/06/03 | 501 | 501 | 501 | 501 | 1,000 |
| 2005/06/02 | 500 | 501 | 500 | 501 | 4,000 |
| 2005/06/01 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/26 | 467 | 467 | 466 | 466 | 2,000 |
| 2005/05/25 | 465 | 466 | 465 | 466 | 2,000 |
| 2005/05/24 | 461 | 461 | 461 | 461 | 4,000 |
| 2005/05/23 | 465 | 465 | 460 | 460 | 5,000 |
| 2005/05/19 | 464 | 464 | 464 | 464 | 1,000 |
| 2005/05/18 | 461 | 461 | 461 | 461 | 1,000 |
| 2005/05/17 | 465 | 465 | 465 | 465 | 2,000 |
| 2005/05/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/05/12 | 450 | 450 | 450 | 450 | 5,000 |
| 2005/05/11 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/05/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/05/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/05/06 | 445 | 445 | 445 | 445 | 10,000 |
| 2005/05/02 | 440 | 440 | 435 | 435 | 2,000 |
| 2005/04/26 | 450 | 450 | 450 | 450 | 10,000 |
| 2005/04/22 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/04/19 | 429 | 430 | 429 | 430 | 2,000 |
| 2005/04/18 | 430 | 430 | 430 | 430 | 5,000 |
| 2005/04/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/04/13 | 445 | 445 | 445 | 445 | 2,000 |
| 2005/04/12 | 440 | 440 | 440 | 440 | 11,000 |
| 2005/04/11 | 440 | 440 | 435 | 435 | 3,000 |
| 2005/04/08 | 435 | 440 | 435 | 440 | 2,000 |
| 2005/04/07 | 440 | 440 | 440 | 440 | 9,000 |
| 2005/04/06 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/04/05 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/03/31 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/03/29 | 431 | 431 | 425 | 425 | 6,000 |
| 2005/03/28 | 442 | 442 | 440 | 440 | 3,000 |
| 2005/03/25 | 442 | 442 | 442 | 442 | 1,000 |
| 2005/03/24 | 435 | 435 | 430 | 431 | 7,000 |
| 2005/03/23 | 445 | 445 | 443 | 443 | 7,000 |
| 2005/03/22 | 443 | 443 | 443 | 443 | 2,000 |
| 2005/03/18 | 439 | 442 | 439 | 442 | 2,000 |
| 2005/03/16 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/03/15 | 432 | 432 | 432 | 432 | 1,000 |
| 2005/03/14 | 432 | 432 | 432 | 432 | 1,000 |
| 2005/03/11 | 421 | 432 | 421 | 432 | 9,000 |
| 2005/03/09 | 425 | 425 | 410 | 416 | 13,000 |
| 2005/03/08 | 428 | 430 | 428 | 430 | 6,000 |
| 2005/03/07 | 428 | 428 | 428 | 428 | 2,000 |
| 2005/03/04 | 426 | 430 | 426 | 430 | 11,000 |
| 2005/03/03 | 430 | 430 | 425 | 425 | 4,000 |
| 2005/03/02 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/02/28 | 418 | 419 | 416 | 419 | 4,000 |
| 2005/02/24 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/02/23 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/02/21 | 413 | 413 | 413 | 413 | 1,000 |
| 2005/02/16 | 413 | 413 | 413 | 413 | 2,000 |
| 2005/02/15 | 411 | 411 | 411 | 411 | 1,000 |
| 2005/02/14 | 430 | 430 | 425 | 430 | 6,000 |
| 2005/02/08 | 415 | 415 | 410 | 415 | 6,000 |
| 2005/02/07 | 415 | 416 | 415 | 415 | 8,000 |
| 2005/02/04 | 412 | 412 | 412 | 412 | 2,000 |
| 2005/02/03 | 410 | 412 | 410 | 412 | 4,000 |
| 2005/02/02 | 400 | 405 | 400 | 405 | 7,000 |
| 2005/01/31 | 395 | 396 | 395 | 395 | 7,000 |
| 2005/01/28 | 400 | 400 | 390 | 390 | 4,000 |
| 2005/01/26 | 409 | 409 | 400 | 400 | 2,000 |
| 2005/01/25 | 409 | 410 | 409 | 410 | 3,000 |
| 2005/01/24 | 405 | 405 | 400 | 400 | 3,000 |
| 2005/01/21 | 410 | 410 | 409 | 409 | 2,000 |
| 2005/01/19 | 411 | 411 | 410 | 411 | 3,000 |
| 2005/01/18 | 410 | 410 | 410 | 410 | 6,000 |
| 2005/01/17 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/01/13 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/01/11 | 410 | 410 | 410 | 410 | 4,000 |
| 2005/01/07 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/01/06 | 405 | 405 | 400 | 405 | 3,000 |
| 2005/01/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/01/04 | 410 | 410 | 410 | 410 | 2,000 |