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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,996 | 2,010 | 1,960 | 2,000 | 27,700 |
| 2016/12/29 | 1,910 | 1,995 | 1,910 | 1,994 | 32,600 |
| 2016/12/28 | 1,884 | 1,959 | 1,879 | 1,947 | 28,000 |
| 2016/12/27 | 1,863 | 1,890 | 1,823 | 1,870 | 8,300 |
| 2016/12/26 | 1,816 | 1,875 | 1,805 | 1,864 | 10,500 |
| 2016/12/22 | 1,868 | 1,868 | 1,811 | 1,819 | 14,000 |
| 2016/12/21 | 1,890 | 1,890 | 1,843 | 1,851 | 23,400 |
| 2016/12/20 | 1,845 | 1,860 | 1,819 | 1,860 | 10,900 |
| 2016/12/19 | 1,830 | 1,840 | 1,800 | 1,840 | 21,100 |
| 2016/12/16 | 1,821 | 1,822 | 1,789 | 1,799 | 9,800 |
| 2016/12/15 | 1,825 | 1,859 | 1,804 | 1,835 | 23,500 |
| 2016/12/14 | 1,790 | 1,798 | 1,790 | 1,794 | 3,300 |
| 2016/12/13 | 1,810 | 1,822 | 1,780 | 1,810 | 18,600 |
| 2016/12/12 | 1,860 | 1,860 | 1,815 | 1,822 | 14,300 |
| 2016/12/09 | 1,800 | 1,880 | 1,796 | 1,828 | 19,200 |
| 2016/12/08 | 1,806 | 1,819 | 1,795 | 1,798 | 16,900 |
| 2016/12/07 | 1,863 | 1,870 | 1,795 | 1,806 | 14,900 |
| 2016/12/06 | 1,930 | 1,930 | 1,857 | 1,871 | 19,100 |
| 2016/12/05 | 1,990 | 2,000 | 1,920 | 1,927 | 18,600 |
| 2016/12/02 | 1,939 | 1,939 | 1,898 | 1,921 | 12,800 |
| 2016/12/01 | 1,951 | 1,976 | 1,909 | 1,928 | 21,200 |
| 2016/11/30 | 1,926 | 1,990 | 1,920 | 1,971 | 41,000 |
| 2016/11/29 | 1,855 | 1,930 | 1,852 | 1,901 | 38,400 |
| 2016/11/28 | 1,901 | 1,911 | 1,856 | 1,864 | 21,100 |
| 2016/11/25 | 1,979 | 1,979 | 1,926 | 1,930 | 16,800 |
| 2016/11/24 | 2,032 | 2,032 | 1,944 | 1,989 | 31,500 |
| 2016/11/22 | 1,902 | 2,060 | 1,895 | 2,049 | 53,200 |
| 2016/11/21 | 1,863 | 1,918 | 1,863 | 1,917 | 20,100 |
| 2016/11/18 | 1,897 | 1,901 | 1,862 | 1,862 | 12,300 |
| 2016/11/17 | 1,884 | 1,930 | 1,869 | 1,924 | 24,400 |
| 2016/11/16 | 1,798 | 1,925 | 1,798 | 1,924 | 32,300 |
| 2016/11/15 | 1,870 | 1,876 | 1,765 | 1,765 | 35,800 |
| 2016/11/14 | 1,930 | 1,968 | 1,886 | 1,887 | 37,900 |
| 2016/11/11 | 1,820 | 1,990 | 1,820 | 1,948 | 95,200 |
| 2016/11/10 | 1,799 | 1,815 | 1,765 | 1,783 | 22,100 |
| 2016/11/09 | 1,800 | 1,815 | 1,641 | 1,748 | 60,700 |
| 2016/11/08 | 1,760 | 1,800 | 1,737 | 1,792 | 40,700 |
| 2016/11/07 | 1,726 | 1,750 | 1,714 | 1,750 | 40,900 |
| 2016/11/04 | 1,720 | 1,739 | 1,710 | 1,720 | 60,200 |
| 2016/11/02 | 1,713 | 1,740 | 1,679 | 1,717 | 77,700 |
| 2016/11/01 | 1,700 | 1,766 | 1,668 | 1,692 | 78,300 |
| 2016/10/31 | 1,630 | 1,720 | 1,502 | 1,715 | 94,000 |
| 2016/10/28 | 1,590 | 1,630 | 1,558 | 1,630 | 71,700 |
| 2016/10/27 | 1,574 | 1,590 | 1,557 | 1,590 | 15,700 |
| 2016/10/26 | 1,564 | 1,586 | 1,536 | 1,584 | 11,700 |
| 2016/10/25 | 1,580 | 1,583 | 1,548 | 1,583 | 14,800 |
| 2016/10/24 | 1,553 | 1,560 | 1,521 | 1,547 | 10,000 |
| 2016/10/21 | 1,526 | 1,560 | 1,526 | 1,559 | 12,800 |
| 2016/10/20 | 1,542 | 1,569 | 1,526 | 1,531 | 16,400 |
| 2016/10/19 | 1,545 | 1,580 | 1,545 | 1,571 | 46,300 |
| 2016/10/18 | 1,519 | 1,522 | 1,490 | 1,522 | 20,900 |
| 2016/10/17 | 1,510 | 1,510 | 1,476 | 1,501 | 14,500 |
| 2016/10/14 | 1,500 | 1,520 | 1,473 | 1,520 | 29,700 |
| 2016/10/13 | 1,470 | 1,496 | 1,456 | 1,483 | 14,100 |
| 2016/10/12 | 1,450 | 1,485 | 1,401 | 1,466 | 28,700 |
| 2016/10/11 | 1,418 | 1,442 | 1,413 | 1,430 | 29,800 |
| 2016/10/07 | 1,367 | 1,385 | 1,367 | 1,385 | 6,300 |
| 2016/10/06 | 1,359 | 1,379 | 1,343 | 1,375 | 10,300 |
| 2016/10/05 | 1,340 | 1,359 | 1,340 | 1,359 | 9,700 |
| 2016/10/04 | 1,334 | 1,339 | 1,328 | 1,330 | 3,700 |
| 2016/10/03 | 1,331 | 1,340 | 1,319 | 1,319 | 4,000 |
| 2016/09/30 | 1,320 | 1,345 | 1,312 | 1,329 | 4,800 |
| 2016/09/29 | 1,320 | 1,331 | 1,320 | 1,331 | 1,100 |
| 2016/09/28 | 1,307 | 1,351 | 1,300 | 1,324 | 4,300 |
| 2016/09/27 | 1,347 | 1,350 | 1,330 | 1,338 | 2,500 |
| 2016/09/26 | 1,352 | 1,352 | 1,309 | 1,349 | 5,200 |
| 2016/09/23 | 1,327 | 1,360 | 1,311 | 1,360 | 11,500 |
| 2016/09/21 | 1,310 | 1,315 | 1,305 | 1,314 | 2,800 |
| 2016/09/20 | 1,330 | 1,330 | 1,304 | 1,310 | 5,000 |
| 2016/09/16 | 1,346 | 1,358 | 1,330 | 1,334 | 3,700 |
| 2016/09/15 | 1,351 | 1,361 | 1,351 | 1,360 | 8,300 |
| 2016/09/14 | 1,341 | 1,347 | 1,313 | 1,347 | 5,600 |
| 2016/09/13 | 1,334 | 1,342 | 1,334 | 1,342 | 3,100 |
| 2016/09/12 | 1,319 | 1,332 | 1,304 | 1,332 | 6,100 |
| 2016/09/09 | 1,301 | 1,319 | 1,301 | 1,319 | 5,400 |
| 2016/09/08 | 1,284 | 1,320 | 1,283 | 1,320 | 14,100 |
| 2016/09/07 | 1,270 | 1,286 | 1,264 | 1,284 | 4,700 |
| 2016/09/06 | 1,271 | 1,276 | 1,270 | 1,270 | 2,600 |
| 2016/09/05 | 1,273 | 1,282 | 1,258 | 1,272 | 7,000 |
| 2016/09/02 | 1,268 | 1,268 | 1,255 | 1,268 | 1,400 |
| 2016/09/01 | 1,250 | 1,267 | 1,235 | 1,267 | 1,500 |
| 2016/08/31 | 1,244 | 1,250 | 1,231 | 1,231 | 2,000 |
| 2016/08/30 | 1,264 | 1,264 | 1,239 | 1,242 | 3,500 |
| 2016/08/29 | 1,270 | 1,273 | 1,240 | 1,244 | 4,700 |
| 2016/08/26 | 1,273 | 1,273 | 1,245 | 1,270 | 2,400 |
| 2016/08/25 | 1,264 | 1,272 | 1,248 | 1,272 | 7,900 |
| 2016/08/24 | 1,243 | 1,265 | 1,243 | 1,264 | 3,500 |
| 2016/08/23 | 1,252 | 1,265 | 1,250 | 1,252 | 3,400 |
| 2016/08/22 | 1,258 | 1,258 | 1,246 | 1,255 | 2,000 |
| 2016/08/19 | 1,244 | 1,263 | 1,244 | 1,263 | 1,600 |
| 2016/08/18 | 1,255 | 1,262 | 1,250 | 1,261 | 5,200 |
| 2016/08/17 | 1,230 | 1,256 | 1,229 | 1,253 | 6,500 |
| 2016/08/16 | 1,230 | 1,232 | 1,226 | 1,230 | 1,400 |
| 2016/08/15 | 1,222 | 1,239 | 1,217 | 1,230 | 3,900 |
| 2016/08/12 | 1,228 | 1,229 | 1,217 | 1,222 | 5,200 |
| 2016/08/10 | 1,226 | 1,226 | 1,218 | 1,219 | 700 |
| 2016/08/09 | 1,203 | 1,217 | 1,202 | 1,217 | 1,600 |
| 2016/08/08 | 1,210 | 1,225 | 1,202 | 1,202 | 1,900 |
| 2016/08/05 | 1,228 | 1,228 | 1,201 | 1,210 | 1,000 |
| 2016/08/04 | 1,201 | 1,210 | 1,200 | 1,210 | 900 |
| 2016/08/03 | 1,210 | 1,229 | 1,208 | 1,208 | 900 |
| 2016/08/02 | 1,215 | 1,215 | 1,210 | 1,210 | 800 |
| 2016/08/01 | 1,229 | 1,229 | 1,219 | 1,220 | 600 |
| 2016/07/29 | 1,210 | 1,227 | 1,210 | 1,212 | 1,400 |
| 2016/07/28 | 1,210 | 1,230 | 1,210 | 1,230 | 1,400 |
| 2016/07/27 | 1,210 | 1,229 | 1,202 | 1,208 | 3,200 |
| 2016/07/26 | 1,234 | 1,234 | 1,210 | 1,210 | 1,100 |
| 2016/07/25 | 1,274 | 1,274 | 1,234 | 1,240 | 3,900 |
| 2016/07/22 | 1,230 | 1,250 | 1,222 | 1,250 | 3,600 |
| 2016/07/21 | 1,219 | 1,230 | 1,219 | 1,230 | 1,600 |
| 2016/07/20 | 1,214 | 1,214 | 1,205 | 1,213 | 800 |
| 2016/07/19 | 1,234 | 1,234 | 1,200 | 1,215 | 7,000 |
| 2016/07/15 | 1,249 | 1,249 | 1,231 | 1,231 | 2,800 |
| 2016/07/14 | 1,253 | 1,253 | 1,246 | 1,252 | 1,700 |
| 2016/07/13 | 1,248 | 1,252 | 1,240 | 1,252 | 5,900 |
| 2016/07/12 | 1,245 | 1,245 | 1,228 | 1,244 | 2,900 |
| 2016/07/11 | 1,238 | 1,238 | 1,224 | 1,237 | 1,400 |
| 2016/07/08 | 1,235 | 1,241 | 1,223 | 1,223 | 2,700 |
| 2016/07/07 | 1,230 | 1,240 | 1,225 | 1,240 | 2,100 |
| 2016/07/06 | 1,230 | 1,237 | 1,220 | 1,229 | 4,300 |
| 2016/07/05 | 1,230 | 1,232 | 1,230 | 1,232 | 1,900 |
| 2016/07/04 | 1,236 | 1,236 | 1,224 | 1,235 | 10,200 |
| 2016/07/01 | 1,185 | 1,201 | 1,185 | 1,201 | 2,900 |
| 2016/06/30 | 1,193 | 1,193 | 1,185 | 1,185 | 1,800 |
| 2016/06/29 | 1,192 | 1,199 | 1,185 | 1,193 | 4,100 |
| 2016/06/28 | 1,157 | 1,190 | 1,155 | 1,190 | 3,200 |
| 2016/06/27 | 1,151 | 1,178 | 1,145 | 1,157 | 4,200 |
| 2016/06/24 | 1,194 | 1,194 | 1,150 | 1,150 | 6,600 |
| 2016/06/23 | 1,190 | 1,190 | 1,181 | 1,190 | 1,700 |
| 2016/06/22 | 1,189 | 1,190 | 1,176 | 1,190 | 1,900 |
| 2016/06/21 | 1,153 | 1,195 | 1,153 | 1,183 | 5,600 |
| 2016/06/20 | 1,195 | 1,195 | 1,183 | 1,183 | 2,000 |
| 2016/06/17 | 1,190 | 1,190 | 1,180 | 1,190 | 2,100 |
| 2016/06/16 | 1,205 | 1,205 | 1,180 | 1,180 | 900 |
| 2016/06/15 | 1,200 | 1,216 | 1,200 | 1,203 | 2,300 |
| 2016/06/14 | 1,190 | 1,206 | 1,181 | 1,203 | 4,300 |
| 2016/06/13 | 1,193 | 1,200 | 1,190 | 1,190 | 2,600 |
| 2016/06/10 | 1,218 | 1,222 | 1,210 | 1,222 | 2,700 |
| 2016/06/09 | 1,219 | 1,222 | 1,200 | 1,219 | 5,100 |
| 2016/06/08 | 1,180 | 1,219 | 1,180 | 1,219 | 9,400 |
| 2016/06/07 | 1,173 | 1,177 | 1,161 | 1,177 | 4,700 |
| 2016/06/06 | 1,154 | 1,179 | 1,154 | 1,170 | 6,900 |
| 2016/06/03 | 1,163 | 1,165 | 1,153 | 1,154 | 5,600 |
| 2016/06/02 | 1,168 | 1,172 | 1,157 | 1,162 | 6,500 |
| 2016/06/01 | 1,158 | 1,168 | 1,152 | 1,168 | 6,600 |
| 2016/05/31 | 1,150 | 1,162 | 1,150 | 1,157 | 5,200 |
| 2016/05/30 | 1,154 | 1,159 | 1,150 | 1,150 | 6,500 |
| 2016/05/27 | 1,159 | 1,164 | 1,153 | 1,153 | 4,200 |
| 2016/05/26 | 1,150 | 1,159 | 1,150 | 1,159 | 1,900 |
| 2016/05/25 | 1,167 | 1,167 | 1,150 | 1,150 | 8,600 |
| 2016/05/24 | 1,153 | 1,156 | 1,147 | 1,152 | 9,100 |
| 2016/05/23 | 1,155 | 1,160 | 1,154 | 1,154 | 5,700 |
| 2016/05/20 | 1,164 | 1,168 | 1,151 | 1,152 | 7,300 |
| 2016/05/19 | 1,154 | 1,175 | 1,154 | 1,175 | 4,700 |
| 2016/05/18 | 1,155 | 1,184 | 1,152 | 1,152 | 4,200 |
| 2016/05/17 | 1,151 | 1,159 | 1,151 | 1,151 | 3,700 |
| 2016/05/16 | 1,168 | 1,173 | 1,150 | 1,152 | 9,800 |
| 2016/05/13 | 1,172 | 1,178 | 1,168 | 1,168 | 8,800 |
| 2016/05/12 | 1,195 | 1,198 | 1,176 | 1,178 | 6,700 |
| 2016/05/11 | 1,188 | 1,188 | 1,173 | 1,182 | 3,600 |
| 2016/05/10 | 1,180 | 1,185 | 1,177 | 1,181 | 3,800 |
| 2016/05/09 | 1,180 | 1,196 | 1,177 | 1,177 | 3,100 |
| 2016/05/06 | 1,178 | 1,199 | 1,175 | 1,175 | 3,400 |
| 2016/05/02 | 1,175 | 1,190 | 1,171 | 1,176 | 4,800 |
| 2016/04/28 | 1,210 | 1,210 | 1,192 | 1,196 | 9,200 |
| 2016/04/27 | 1,200 | 1,212 | 1,200 | 1,210 | 4,300 |
| 2016/04/26 | 1,203 | 1,208 | 1,195 | 1,200 | 6,000 |
| 2016/04/25 | 1,225 | 1,225 | 1,210 | 1,210 | 6,300 |
| 2016/04/22 | 1,200 | 1,212 | 1,198 | 1,212 | 6,600 |
| 2016/04/21 | 1,210 | 1,211 | 1,200 | 1,201 | 6,600 |
| 2016/04/20 | 1,205 | 1,209 | 1,200 | 1,205 | 2,100 |
| 2016/04/19 | 1,201 | 1,209 | 1,195 | 1,195 | 3,000 |
| 2016/04/18 | 1,198 | 1,204 | 1,195 | 1,201 | 3,500 |
| 2016/04/15 | 1,201 | 1,210 | 1,201 | 1,210 | 1,300 |
| 2016/04/14 | 1,211 | 1,211 | 1,199 | 1,200 | 6,400 |
| 2016/04/13 | 1,210 | 1,210 | 1,210 | 1,210 | 300 |
| 2016/04/12 | 1,200 | 1,212 | 1,200 | 1,202 | 2,400 |
| 2016/04/11 | 1,202 | 1,211 | 1,170 | 1,210 | 6,500 |
| 2016/04/08 | 1,177 | 1,201 | 1,174 | 1,201 | 2,700 |
| 2016/04/07 | 1,182 | 1,204 | 1,182 | 1,191 | 1,100 |
| 2016/04/06 | 1,208 | 1,208 | 1,192 | 1,200 | 1,300 |
| 2016/04/05 | 1,200 | 1,207 | 1,190 | 1,207 | 8,400 |
| 2016/04/04 | 1,193 | 1,198 | 1,185 | 1,190 | 2,600 |
| 2016/04/01 | 1,188 | 1,203 | 1,180 | 1,193 | 10,000 |
| 2016/03/31 | 1,191 | 1,203 | 1,185 | 1,188 | 8,600 |
| 2016/03/30 | 1,199 | 1,205 | 1,190 | 1,191 | 12,500 |
| 2016/03/29 | 1,185 | 1,210 | 1,176 | 1,192 | 21,400 |
| 2016/03/28 | 1,215 | 1,235 | 1,215 | 1,235 | 40,000 |
| 2016/03/25 | 1,200 | 1,215 | 1,195 | 1,206 | 10,200 |
| 2016/03/24 | 1,203 | 1,203 | 1,182 | 1,185 | 25,600 |
| 2016/03/23 | 1,208 | 1,219 | 1,201 | 1,203 | 14,800 |
| 2016/03/22 | 1,230 | 1,242 | 1,208 | 1,213 | 19,600 |
| 2016/03/18 | 1,245 | 1,245 | 1,215 | 1,218 | 15,000 |
| 2016/03/17 | 1,255 | 1,259 | 1,232 | 1,241 | 9,600 |
| 2016/03/16 | 1,250 | 1,262 | 1,249 | 1,255 | 4,700 |
| 2016/03/15 | 1,245 | 1,249 | 1,245 | 1,247 | 1,900 |
| 2016/03/14 | 1,246 | 1,246 | 1,237 | 1,245 | 5,200 |
| 2016/03/11 | 1,237 | 1,237 | 1,210 | 1,230 | 12,800 |
| 2016/03/10 | 1,231 | 1,249 | 1,231 | 1,237 | 9,200 |
| 2016/03/09 | 1,233 | 1,235 | 1,220 | 1,230 | 10,200 |
| 2016/03/08 | 1,247 | 1,250 | 1,233 | 1,233 | 13,200 |
| 2016/03/07 | 1,239 | 1,247 | 1,236 | 1,238 | 3,300 |
| 2016/03/04 | 1,240 | 1,240 | 1,219 | 1,239 | 13,600 |
| 2016/03/03 | 1,239 | 1,249 | 1,230 | 1,240 | 3,400 |
| 2016/03/02 | 1,238 | 1,243 | 1,226 | 1,230 | 6,300 |
| 2016/03/01 | 1,263 | 1,264 | 1,238 | 1,238 | 6,900 |
| 2016/02/29 | 1,275 | 1,286 | 1,263 | 1,263 | 6,400 |
| 2016/02/26 | 1,272 | 1,277 | 1,265 | 1,273 | 5,800 |
| 2016/02/25 | 1,300 | 1,311 | 1,230 | 1,242 | 11,500 |
| 2016/02/24 | 1,263 | 1,263 | 1,215 | 1,236 | 3,300 |
| 2016/02/23 | 1,255 | 1,289 | 1,240 | 1,240 | 3,900 |
| 2016/02/22 | 1,217 | 1,238 | 1,217 | 1,238 | 5,400 |
| 2016/02/19 | 1,209 | 1,210 | 1,184 | 1,200 | 2,900 |
| 2016/02/18 | 1,205 | 1,218 | 1,193 | 1,209 | 2,900 |
| 2016/02/17 | 1,222 | 1,256 | 1,180 | 1,184 | 7,900 |
| 2016/02/16 | 1,216 | 1,248 | 1,205 | 1,221 | 3,300 |
| 2016/02/15 | 1,230 | 1,236 | 1,200 | 1,216 | 7,200 |
| 2016/02/12 | 1,250 | 1,250 | 1,180 | 1,210 | 16,300 |
| 2016/02/10 | 1,291 | 1,302 | 1,260 | 1,260 | 7,000 |
| 2016/02/09 | 1,300 | 1,350 | 1,280 | 1,289 | 5,500 |
| 2016/02/08 | 1,295 | 1,303 | 1,286 | 1,301 | 4,400 |
| 2016/02/05 | 1,330 | 1,330 | 1,294 | 1,310 | 6,500 |
| 2016/02/04 | 1,377 | 1,377 | 1,350 | 1,353 | 900 |
| 2016/02/03 | 1,380 | 1,380 | 1,350 | 1,377 | 1,800 |
| 2016/02/02 | 1,380 | 1,390 | 1,377 | 1,389 | 2,000 |
| 2016/02/01 | 1,368 | 1,379 | 1,360 | 1,379 | 3,000 |
| 2016/01/29 | 1,330 | 1,338 | 1,328 | 1,338 | 1,200 |
| 2016/01/28 | 1,338 | 1,338 | 1,330 | 1,338 | 1,600 |
| 2016/01/27 | 1,325 | 1,345 | 1,300 | 1,338 | 3,100 |
| 2016/01/26 | 1,305 | 1,334 | 1,300 | 1,320 | 800 |
| 2016/01/25 | 1,337 | 1,337 | 1,279 | 1,279 | 5,400 |
| 2016/01/22 | 1,300 | 1,318 | 1,277 | 1,277 | 7,400 |
| 2016/01/21 | 1,297 | 1,325 | 1,290 | 1,293 | 7,000 |
| 2016/01/20 | 1,333 | 1,360 | 1,297 | 1,327 | 4,600 |
| 2016/01/19 | 1,326 | 1,360 | 1,326 | 1,340 | 2,900 |
| 2016/01/18 | 1,360 | 1,360 | 1,307 | 1,337 | 6,400 |
| 2016/01/15 | 1,385 | 1,385 | 1,360 | 1,370 | 2,000 |
| 2016/01/14 | 1,380 | 1,397 | 1,353 | 1,385 | 4,900 |
| 2016/01/13 | 1,399 | 1,400 | 1,390 | 1,390 | 1,600 |
| 2016/01/12 | 1,399 | 1,400 | 1,380 | 1,380 | 3,400 |
| 2016/01/08 | 1,380 | 1,399 | 1,380 | 1,399 | 3,300 |
| 2016/01/07 | 1,390 | 1,398 | 1,381 | 1,381 | 1,500 |
| 2016/01/06 | 1,394 | 1,394 | 1,380 | 1,390 | 2,200 |
| 2016/01/05 | 1,392 | 1,400 | 1,392 | 1,392 | 2,000 |
| 2016/01/04 | 1,396 | 1,418 | 1,395 | 1,395 | 3,800 |