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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,405 | 1,420 | 1,404 | 1,420 | 4,500 |
| 2014/12/29 | 1,401 | 1,414 | 1,392 | 1,404 | 4,300 |
| 2014/12/26 | 1,373 | 1,397 | 1,373 | 1,390 | 7,200 |
| 2014/12/25 | 1,391 | 1,419 | 1,370 | 1,373 | 26,700 |
| 2014/12/24 | 1,424 | 1,424 | 1,376 | 1,399 | 30,400 |
| 2014/12/22 | 1,448 | 1,448 | 1,426 | 1,435 | 8,700 |
| 2014/12/19 | 1,455 | 1,457 | 1,431 | 1,450 | 19,100 |
| 2014/12/18 | 1,450 | 1,450 | 1,420 | 1,446 | 6,400 |
| 2014/12/17 | 1,428 | 1,455 | 1,415 | 1,430 | 7,200 |
| 2014/12/16 | 1,421 | 1,432 | 1,406 | 1,428 | 5,400 |
| 2014/12/15 | 1,418 | 1,440 | 1,402 | 1,421 | 6,400 |
| 2014/12/12 | 1,382 | 1,410 | 1,382 | 1,410 | 8,900 |
| 2014/12/11 | 1,400 | 1,424 | 1,377 | 1,381 | 26,400 |
| 2014/12/10 | 1,400 | 1,401 | 1,391 | 1,395 | 10,100 |
| 2014/12/09 | 1,408 | 1,424 | 1,394 | 1,418 | 20,300 |
| 2014/12/08 | 1,444 | 1,458 | 1,420 | 1,439 | 10,800 |
| 2014/12/05 | 1,491 | 1,491 | 1,437 | 1,443 | 15,700 |
| 2014/12/04 | 1,460 | 1,460 | 1,435 | 1,443 | 6,300 |
| 2014/12/03 | 1,487 | 1,487 | 1,426 | 1,469 | 9,000 |
| 2014/12/02 | 1,489 | 1,491 | 1,470 | 1,491 | 8,200 |
| 2014/12/01 | 1,485 | 1,490 | 1,470 | 1,487 | 5,300 |
| 2014/11/28 | 1,453 | 1,490 | 1,453 | 1,480 | 5,600 |
| 2014/11/27 | 1,461 | 1,461 | 1,422 | 1,453 | 8,800 |
| 2014/11/26 | 1,455 | 1,461 | 1,440 | 1,461 | 5,600 |
| 2014/11/25 | 1,461 | 1,461 | 1,404 | 1,455 | 10,700 |
| 2014/11/21 | 1,383 | 1,415 | 1,376 | 1,401 | 8,100 |
| 2014/11/20 | 1,373 | 1,380 | 1,369 | 1,375 | 3,300 |
| 2014/11/19 | 1,362 | 1,381 | 1,362 | 1,373 | 2,700 |
| 2014/11/18 | 1,355 | 1,370 | 1,350 | 1,359 | 4,600 |
| 2014/11/17 | 1,355 | 1,360 | 1,353 | 1,355 | 2,900 |
| 2014/11/14 | 1,381 | 1,382 | 1,354 | 1,357 | 4,600 |
| 2014/11/13 | 1,401 | 1,405 | 1,378 | 1,378 | 6,300 |
| 2014/11/12 | 1,425 | 1,426 | 1,401 | 1,405 | 8,400 |
| 2014/11/11 | 1,438 | 1,460 | 1,435 | 1,443 | 4,300 |
| 2014/11/10 | 1,432 | 1,447 | 1,426 | 1,443 | 4,700 |
| 2014/11/07 | 1,426 | 1,440 | 1,426 | 1,430 | 1,500 |
| 2014/11/06 | 1,453 | 1,458 | 1,405 | 1,426 | 7,900 |
| 2014/11/05 | 1,447 | 1,463 | 1,447 | 1,454 | 4,000 |
| 2014/11/04 | 1,490 | 1,490 | 1,420 | 1,445 | 9,600 |
| 2014/10/31 | 1,452 | 1,454 | 1,417 | 1,435 | 4,900 |
| 2014/10/30 | 1,474 | 1,474 | 1,430 | 1,430 | 3,000 |
| 2014/10/29 | 1,476 | 1,476 | 1,433 | 1,474 | 5,000 |
| 2014/10/28 | 1,500 | 1,500 | 1,432 | 1,476 | 4,600 |
| 2014/10/27 | 1,490 | 1,490 | 1,450 | 1,461 | 2,000 |
| 2014/10/24 | 1,505 | 1,505 | 1,423 | 1,452 | 4,100 |
| 2014/10/23 | 1,500 | 1,500 | 1,445 | 1,480 | 3,900 |
| 2014/10/22 | 1,500 | 1,509 | 1,490 | 1,490 | 2,800 |
| 2014/10/21 | 1,489 | 1,508 | 1,486 | 1,493 | 18,100 |
| 2014/10/20 | 1,400 | 1,470 | 1,385 | 1,470 | 20,000 |
| 2014/10/17 | 1,385 | 1,397 | 1,359 | 1,360 | 13,400 |
| 2014/10/16 | 1,402 | 1,402 | 1,384 | 1,384 | 6,400 |
| 2014/10/15 | 1,413 | 1,429 | 1,399 | 1,404 | 6,600 |
| 2014/10/14 | 1,390 | 1,442 | 1,378 | 1,439 | 21,600 |
| 2014/10/10 | 1,379 | 1,400 | 1,370 | 1,397 | 7,200 |
| 2014/10/09 | 1,408 | 1,408 | 1,379 | 1,379 | 7,600 |
| 2014/10/08 | 1,395 | 1,417 | 1,370 | 1,417 | 6,100 |
| 2014/10/07 | 1,380 | 1,400 | 1,380 | 1,386 | 2,900 |
| 2014/10/06 | 1,392 | 1,416 | 1,387 | 1,392 | 5,200 |
| 2014/10/03 | 1,384 | 1,384 | 1,350 | 1,362 | 7,600 |
| 2014/10/02 | 1,390 | 1,404 | 1,370 | 1,389 | 6,500 |
| 2014/10/01 | 1,400 | 1,401 | 1,390 | 1,390 | 5,300 |
| 2014/09/30 | 1,403 | 1,440 | 1,391 | 1,399 | 10,800 |
| 2014/09/29 | 1,420 | 1,423 | 1,410 | 1,423 | 8,000 |
| 2014/09/26 | 1,444 | 1,444 | 1,399 | 1,418 | 9,900 |
| 2014/09/25 | 1,406 | 1,444 | 1,395 | 1,444 | 18,000 |
| 2014/09/24 | 1,423 | 1,432 | 1,400 | 1,414 | 4,100 |
| 2014/09/22 | 1,404 | 1,420 | 1,400 | 1,413 | 11,300 |
| 2014/09/19 | 1,398 | 1,405 | 1,365 | 1,404 | 19,800 |
| 2014/09/18 | 1,418 | 1,418 | 1,387 | 1,399 | 8,500 |
| 2014/09/17 | 1,420 | 1,420 | 1,401 | 1,418 | 4,600 |
| 2014/09/16 | 1,426 | 1,426 | 1,401 | 1,420 | 1,200 |
| 2014/09/12 | 1,425 | 1,430 | 1,410 | 1,429 | 6,200 |
| 2014/09/11 | 1,440 | 1,463 | 1,390 | 1,439 | 28,900 |
| 2014/09/10 | 1,376 | 1,397 | 1,376 | 1,397 | 1,600 |
| 2014/09/09 | 1,405 | 1,407 | 1,378 | 1,387 | 5,200 |
| 2014/09/08 | 1,408 | 1,410 | 1,360 | 1,406 | 12,400 |
| 2014/09/05 | 1,372 | 1,413 | 1,364 | 1,413 | 15,700 |
| 2014/09/04 | 1,420 | 1,420 | 1,351 | 1,372 | 11,700 |
| 2014/09/03 | 1,451 | 1,455 | 1,430 | 1,440 | 9,300 |
| 2014/09/02 | 1,369 | 1,438 | 1,356 | 1,438 | 62,200 |
| 2014/09/01 | 1,324 | 1,369 | 1,324 | 1,365 | 13,100 |
| 2014/08/29 | 1,286 | 1,340 | 1,281 | 1,324 | 8,100 |
| 2014/08/28 | 1,275 | 1,293 | 1,275 | 1,286 | 5,600 |
| 2014/08/27 | 1,291 | 1,291 | 1,272 | 1,287 | 4,100 |
| 2014/08/26 | 1,305 | 1,309 | 1,268 | 1,284 | 9,300 |
| 2014/08/25 | 1,300 | 1,302 | 1,261 | 1,274 | 9,300 |
| 2014/08/22 | 1,278 | 1,285 | 1,251 | 1,280 | 8,800 |
| 2014/08/21 | 1,288 | 1,300 | 1,272 | 1,278 | 6,000 |
| 2014/08/20 | 1,260 | 1,277 | 1,260 | 1,270 | 6,600 |
| 2014/08/19 | 1,285 | 1,515 | 1,246 | 1,246 | 75,900 |
| 2014/08/18 | 1,284 | 1,309 | 1,266 | 1,290 | 30,000 |
| 2014/08/15 | 1,213 | 1,270 | 1,213 | 1,258 | 21,100 |
| 2014/08/14 | 1,141 | 1,200 | 1,141 | 1,188 | 9,500 |
| 2014/08/13 | 1,128 | 1,159 | 1,126 | 1,140 | 8,400 |
| 2014/08/12 | 1,169 | 1,198 | 1,162 | 1,171 | 2,900 |
| 2014/08/11 | 1,175 | 1,200 | 1,170 | 1,170 | 5,400 |
| 2014/08/08 | 1,150 | 1,202 | 1,150 | 1,175 | 18,400 |
| 2014/08/07 | 1,150 | 1,160 | 1,145 | 1,160 | 11,100 |
| 2014/08/06 | 1,150 | 1,230 | 1,147 | 1,150 | 16,000 |
| 2014/08/05 | 1,194 | 1,194 | 1,121 | 1,149 | 26,700 |
| 2014/08/04 | 1,236 | 1,237 | 1,193 | 1,199 | 15,900 |
| 2014/08/01 | 1,252 | 1,254 | 1,235 | 1,235 | 19,900 |
| 2014/07/31 | 1,306 | 1,310 | 1,290 | 1,293 | 11,700 |
| 2014/07/30 | 1,343 | 1,343 | 1,296 | 1,307 | 12,900 |
| 2014/07/29 | 1,340 | 1,360 | 1,340 | 1,359 | 5,600 |
| 2014/07/28 | 1,305 | 1,340 | 1,292 | 1,340 | 6,200 |
| 2014/07/25 | 1,325 | 1,325 | 1,305 | 1,305 | 7,600 |
| 2014/07/24 | 1,305 | 1,320 | 1,285 | 1,285 | 8,300 |
| 2014/07/23 | 1,313 | 1,339 | 1,310 | 1,325 | 4,600 |
| 2014/07/22 | 1,315 | 1,345 | 1,311 | 1,313 | 5,000 |
| 2014/07/18 | 1,350 | 1,361 | 1,345 | 1,345 | 5,100 |
| 2014/07/17 | 1,415 | 1,415 | 1,360 | 1,360 | 5,300 |
| 2014/07/16 | 1,400 | 1,415 | 1,400 | 1,415 | 2,100 |
| 2014/07/15 | 1,373 | 1,400 | 1,365 | 1,400 | 4,000 |
| 2014/07/14 | 1,374 | 1,431 | 1,372 | 1,375 | 1,400 |
| 2014/07/11 | 1,371 | 1,382 | 1,365 | 1,382 | 4,600 |
| 2014/07/10 | 1,410 | 1,410 | 1,371 | 1,386 | 4,700 |
| 2014/07/09 | 1,440 | 1,440 | 1,410 | 1,410 | 1,500 |
| 2014/07/08 | 1,440 | 1,460 | 1,410 | 1,440 | 7,400 |
| 2014/07/07 | 1,459 | 1,459 | 1,441 | 1,441 | 1,200 |
| 2014/07/04 | 1,460 | 1,460 | 1,425 | 1,449 | 1,900 |
| 2014/07/03 | 1,424 | 1,450 | 1,417 | 1,420 | 3,100 |
| 2014/07/02 | 1,491 | 1,491 | 1,440 | 1,442 | 6,000 |
| 2014/07/01 | 1,492 | 1,492 | 1,461 | 1,481 | 5,300 |
| 2014/06/30 | 1,431 | 1,485 | 1,369 | 1,485 | 5,500 |
| 2014/06/27 | 1,411 | 1,450 | 1,400 | 1,450 | 3,500 |
| 2014/06/26 | 1,380 | 1,455 | 1,380 | 1,441 | 2,600 |
| 2014/06/25 | 1,469 | 1,469 | 1,403 | 1,403 | 5,900 |
| 2014/06/24 | 1,438 | 1,478 | 1,435 | 1,444 | 3,200 |
| 2014/06/23 | 1,490 | 1,490 | 1,428 | 1,430 | 13,600 |
| 2014/06/20 | 1,480 | 1,498 | 1,477 | 1,497 | 6,000 |
| 2014/06/19 | 1,500 | 1,500 | 1,476 | 1,500 | 5,000 |
| 2014/06/18 | 1,500 | 1,520 | 1,464 | 1,500 | 6,700 |
| 2014/06/17 | 1,500 | 1,517 | 1,499 | 1,508 | 19,100 |
| 2014/06/16 | 1,480 | 1,508 | 1,480 | 1,500 | 15,100 |
| 2014/06/13 | 1,398 | 1,477 | 1,397 | 1,476 | 26,700 |
| 2014/06/12 | 1,376 | 1,396 | 1,373 | 1,374 | 3,200 |
| 2014/06/11 | 1,381 | 1,396 | 1,373 | 1,375 | 5,100 |
| 2014/06/10 | 1,400 | 1,415 | 1,370 | 1,382 | 20,500 |
| 2014/06/09 | 1,335 | 1,400 | 1,330 | 1,383 | 17,100 |
| 2014/06/06 | 1,344 | 1,344 | 1,285 | 1,315 | 2,700 |
| 2014/06/05 | 1,287 | 1,298 | 1,250 | 1,284 | 2,800 |
| 2014/06/04 | 1,358 | 1,358 | 1,300 | 1,300 | 4,500 |
| 2014/06/03 | 1,301 | 1,329 | 1,300 | 1,301 | 5,400 |
| 2014/06/02 | 1,327 | 1,329 | 1,320 | 1,320 | 3,800 |
| 2014/05/30 | 1,304 | 1,310 | 1,255 | 1,290 | 7,100 |
| 2014/05/29 | 1,299 | 1,305 | 1,285 | 1,285 | 3,100 |
| 2014/05/28 | 1,242 | 1,309 | 1,242 | 1,280 | 6,100 |
| 2014/05/27 | 1,234 | 1,256 | 1,230 | 1,242 | 6,400 |
| 2014/05/26 | 1,230 | 1,239 | 1,224 | 1,233 | 6,600 |
| 2014/05/23 | 1,230 | 1,230 | 1,195 | 1,224 | 7,500 |
| 2014/05/22 | 1,170 | 1,219 | 1,110 | 1,210 | 16,900 |
| 2014/05/21 | 1,150 | 1,150 | 1,118 | 1,145 | 3,700 |
| 2014/05/20 | 1,084 | 1,176 | 1,073 | 1,176 | 7,100 |
| 2014/05/19 | 1,090 | 1,090 | 1,080 | 1,084 | 6,800 |
| 2014/05/16 | 1,045 | 1,100 | 1,028 | 1,090 | 13,100 |
| 2014/05/15 | 1,028 | 1,059 | 1,028 | 1,042 | 6,500 |
| 2014/05/14 | 1,035 | 1,052 | 1,030 | 1,052 | 14,100 |
| 2014/05/13 | 1,039 | 1,039 | 1,015 | 1,035 | 21,700 |
| 2014/05/12 | 1,115 | 1,116 | 1,028 | 1,047 | 14,700 |
| 2014/05/09 | 1,150 | 1,169 | 1,100 | 1,107 | 14,600 |
| 2014/05/08 | 1,210 | 1,210 | 1,130 | 1,172 | 20,300 |
| 2014/05/07 | 1,200 | 1,203 | 1,189 | 1,200 | 3,700 |
| 2014/05/02 | 1,217 | 1,217 | 1,186 | 1,200 | 5,200 |
| 2014/05/01 | 1,122 | 1,230 | 1,122 | 1,224 | 13,300 |
| 2014/04/30 | 1,185 | 1,193 | 1,140 | 1,148 | 21,800 |
| 2014/04/28 | 1,230 | 1,230 | 1,185 | 1,199 | 6,200 |
| 2014/04/25 | 1,250 | 1,250 | 1,200 | 1,225 | 16,600 |
| 2014/04/24 | 1,278 | 1,278 | 1,210 | 1,238 | 9,100 |
| 2014/04/23 | 1,299 | 1,305 | 1,280 | 1,287 | 8,000 |
| 2014/04/22 | 1,354 | 1,354 | 1,300 | 1,313 | 3,700 |
| 2014/04/21 | 1,360 | 1,360 | 1,300 | 1,354 | 3,900 |
| 2014/04/18 | 1,360 | 1,360 | 1,313 | 1,355 | 3,700 |
| 2014/04/17 | 1,285 | 1,360 | 1,284 | 1,335 | 5,100 |
| 2014/04/16 | 1,293 | 1,303 | 1,280 | 1,281 | 5,700 |
| 2014/04/15 | 1,299 | 1,299 | 1,276 | 1,293 | 3,900 |
| 2014/04/14 | 1,334 | 1,334 | 1,267 | 1,300 | 8,200 |
| 2014/04/11 | 1,370 | 1,370 | 1,331 | 1,331 | 7,700 |
| 2014/04/10 | 1,432 | 1,434 | 1,405 | 1,408 | 2,900 |
| 2014/04/09 | 1,450 | 1,450 | 1,389 | 1,409 | 4,800 |
| 2014/04/08 | 1,500 | 1,500 | 1,453 | 1,475 | 2,400 |
| 2014/04/07 | 1,509 | 1,512 | 1,480 | 1,480 | 1,400 |
| 2014/04/04 | 1,498 | 1,509 | 1,477 | 1,509 | 4,200 |
| 2014/04/03 | 1,499 | 1,500 | 1,457 | 1,483 | 6,600 |
| 2014/04/02 | 1,425 | 1,499 | 1,425 | 1,499 | 12,600 |
| 2014/04/01 | 1,380 | 1,395 | 1,345 | 1,395 | 9,200 |
| 2014/03/31 | 1,355 | 1,389 | 1,300 | 1,380 | 10,200 |
| 2014/03/28 | 1,363 | 1,378 | 1,324 | 1,377 | 12,300 |
| 2014/03/27 | 1,402 | 1,425 | 1,379 | 1,388 | 12,800 |
| 2014/03/26 | 1,558 | 1,558 | 1,440 | 1,452 | 18,000 |
| 2014/03/25 | 1,560 | 1,560 | 1,523 | 1,547 | 3,000 |
| 2014/03/24 | 1,545 | 1,545 | 1,490 | 1,545 | 8,700 |
| 2014/03/20 | 1,529 | 1,550 | 1,501 | 1,548 | 6,800 |
| 2014/03/19 | 1,523 | 1,543 | 1,500 | 1,543 | 7,300 |
| 2014/03/18 | 1,540 | 1,582 | 1,513 | 1,523 | 3,500 |
| 2014/03/17 | 1,496 | 1,507 | 1,490 | 1,490 | 9,000 |
| 2014/03/14 | 1,530 | 1,539 | 1,496 | 1,496 | 38,200 |
| 2014/03/13 | 1,545 | 1,556 | 1,520 | 1,530 | 9,300 |
| 2014/03/12 | 1,516 | 1,589 | 1,490 | 1,540 | 30,600 |
| 2014/03/11 | 1,602 | 1,625 | 1,594 | 1,595 | 11,500 |
| 2014/03/10 | 1,673 | 1,673 | 1,600 | 1,600 | 22,800 |
| 2014/03/07 | 1,705 | 1,706 | 1,666 | 1,678 | 12,200 |
| 2014/03/06 | 1,711 | 1,725 | 1,703 | 1,725 | 3,500 |
| 2014/03/05 | 1,726 | 1,751 | 1,711 | 1,711 | 4,300 |
| 2014/03/04 | 1,727 | 1,750 | 1,711 | 1,720 | 3,000 |
| 2014/03/03 | 1,800 | 1,800 | 1,745 | 1,746 | 6,200 |
| 2014/02/28 | 1,735 | 1,835 | 1,734 | 1,819 | 14,500 |
| 2014/02/27 | 1,720 | 1,738 | 1,710 | 1,720 | 11,200 |
| 2014/02/26 | 1,753 | 1,753 | 1,728 | 1,730 | 1,200 |
| 2014/02/25 | 1,775 | 1,775 | 1,727 | 1,753 | 3,000 |
| 2014/02/24 | 1,724 | 1,744 | 1,720 | 1,723 | 1,900 |
| 2014/02/21 | 1,722 | 1,744 | 1,721 | 1,744 | 1,700 |
| 2014/02/20 | 1,780 | 1,780 | 1,745 | 1,745 | 2,500 |
| 2014/02/19 | 1,800 | 1,809 | 1,800 | 1,800 | 1,400 |
| 2014/02/18 | 1,800 | 1,840 | 1,760 | 1,800 | 7,700 |
| 2014/02/17 | 1,813 | 1,813 | 1,731 | 1,755 | 2,600 |
| 2014/02/14 | 1,815 | 1,829 | 1,750 | 1,813 | 5,200 |
| 2014/02/13 | 1,759 | 1,830 | 1,748 | 1,829 | 6,500 |
| 2014/02/12 | 1,850 | 1,865 | 1,800 | 1,839 | 4,900 |
| 2014/02/10 | 1,900 | 1,900 | 1,840 | 1,853 | 2,200 |
| 2014/02/07 | 1,822 | 1,890 | 1,822 | 1,880 | 3,500 |
| 2014/02/06 | 1,895 | 1,895 | 1,811 | 1,821 | 5,000 |
| 2014/02/05 | 1,804 | 1,855 | 1,804 | 1,855 | 3,000 |
| 2014/02/04 | 1,770 | 1,863 | 1,702 | 1,802 | 13,300 |
| 2014/02/03 | 1,998 | 1,998 | 1,936 | 1,965 | 3,500 |
| 2014/01/31 | 2,002 | 2,002 | 1,927 | 1,958 | 3,000 |
| 2014/01/30 | 1,995 | 1,995 | 1,920 | 1,962 | 6,100 |
| 2014/01/29 | 1,905 | 2,020 | 1,905 | 1,999 | 14,200 |
| 2014/01/28 | 2,011 | 2,074 | 1,941 | 1,941 | 26,200 |
| 2014/01/27 | 2,014 | 2,245 | 2,011 | 2,030 | 89,500 |
| 2014/01/24 | 2,011 | 2,011 | 1,972 | 1,974 | 3,600 |
| 2014/01/23 | 2,033 | 2,034 | 1,991 | 2,008 | 9,500 |
| 2014/01/22 | 2,005 | 2,039 | 1,995 | 2,030 | 9,800 |
| 2014/01/21 | 1,954 | 2,020 | 1,951 | 2,002 | 28,100 |
| 2014/01/20 | 1,905 | 1,964 | 1,895 | 1,931 | 13,800 |
| 2014/01/17 | 1,935 | 1,940 | 1,891 | 1,891 | 12,400 |
| 2014/01/16 | 1,835 | 1,855 | 1,835 | 1,838 | 1,600 |
| 2014/01/15 | 1,832 | 1,890 | 1,811 | 1,834 | 6,800 |
| 2014/01/14 | 1,831 | 1,860 | 1,830 | 1,852 | 3,900 |
| 2014/01/10 | 1,810 | 1,875 | 1,810 | 1,867 | 10,000 |
| 2014/01/09 | 1,790 | 1,830 | 1,790 | 1,798 | 4,900 |
| 2014/01/08 | 1,790 | 1,810 | 1,790 | 1,790 | 4,600 |
| 2014/01/07 | 1,789 | 1,797 | 1,789 | 1,793 | 4,400 |
| 2014/01/06 | 1,815 | 1,842 | 1,815 | 1,815 | 7,500 |