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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,970 | 5,050 | 4,940 | 4,975 | 19,600 |
| 2017/12/28 | 5,050 | 5,050 | 4,945 | 4,970 | 13,800 |
| 2017/12/27 | 5,040 | 5,120 | 4,980 | 5,020 | 24,400 |
| 2017/12/26 | 4,895 | 5,040 | 4,885 | 5,040 | 40,900 |
| 2017/12/25 | 4,745 | 4,875 | 4,710 | 4,875 | 19,800 |
| 2017/12/22 | 4,620 | 4,795 | 4,610 | 4,745 | 21,000 |
| 2017/12/21 | 4,695 | 4,720 | 4,610 | 4,655 | 24,600 |
| 2017/12/20 | 4,740 | 4,810 | 4,690 | 4,700 | 25,100 |
| 2017/12/19 | 4,835 | 4,895 | 4,735 | 4,750 | 43,900 |
| 2017/12/18 | 4,900 | 4,995 | 4,720 | 4,905 | 47,000 |
| 2017/12/15 | 4,760 | 4,875 | 4,670 | 4,815 | 39,800 |
| 2017/12/14 | 4,675 | 4,810 | 4,650 | 4,790 | 44,800 |
| 2017/12/13 | 4,635 | 4,745 | 4,575 | 4,635 | 46,200 |
| 2017/12/12 | 4,750 | 4,830 | 4,485 | 4,625 | 59,300 |
| 2017/12/11 | 4,510 | 4,705 | 4,505 | 4,690 | 78,600 |
| 2017/12/08 | 4,380 | 4,525 | 4,365 | 4,460 | 53,200 |
| 2017/12/07 | 4,205 | 4,405 | 4,130 | 4,360 | 39,700 |
| 2017/12/06 | 4,145 | 4,315 | 4,140 | 4,220 | 43,900 |
| 2017/12/05 | 4,110 | 4,165 | 4,055 | 4,150 | 28,800 |
| 2017/12/04 | 4,095 | 4,210 | 4,090 | 4,125 | 42,400 |
| 2017/12/01 | 4,160 | 4,215 | 4,020 | 4,055 | 33,300 |
| 2017/11/30 | 4,250 | 4,355 | 4,100 | 4,120 | 63,600 |
| 2017/11/29 | 4,340 | 4,350 | 4,150 | 4,180 | 61,300 |
| 2017/11/28 | 4,295 | 4,375 | 4,200 | 4,335 | 44,400 |
| 2017/11/27 | 4,250 | 4,360 | 4,110 | 4,260 | 65,900 |
| 2017/11/24 | 4,200 | 4,265 | 4,190 | 4,250 | 26,000 |
| 2017/11/22 | 4,260 | 4,275 | 4,125 | 4,185 | 41,000 |
| 2017/11/21 | 4,180 | 4,245 | 4,125 | 4,190 | 60,400 |
| 2017/11/20 | 4,005 | 4,195 | 3,970 | 4,120 | 83,500 |
| 2017/11/17 | 3,750 | 3,985 | 3,665 | 3,920 | 87,200 |
| 2017/11/16 | 3,540 | 3,730 | 3,535 | 3,655 | 34,400 |
| 2017/11/15 | 3,655 | 3,670 | 3,540 | 3,575 | 38,700 |
| 2017/11/14 | 3,600 | 3,750 | 3,590 | 3,685 | 50,500 |
| 2017/11/13 | 3,530 | 3,590 | 3,505 | 3,550 | 28,600 |
| 2017/11/10 | 3,560 | 3,660 | 3,470 | 3,525 | 97,600 |
| 2017/11/09 | 3,880 | 3,880 | 3,690 | 3,740 | 52,600 |
| 2017/11/08 | 3,775 | 3,880 | 3,760 | 3,880 | 36,400 |
| 2017/11/07 | 3,760 | 3,770 | 3,705 | 3,765 | 23,300 |
| 2017/11/06 | 3,880 | 3,880 | 3,760 | 3,785 | 25,300 |
| 2017/11/02 | 3,820 | 3,825 | 3,720 | 3,820 | 36,100 |
| 2017/11/01 | 3,660 | 3,865 | 3,620 | 3,820 | 65,900 |
| 2017/10/31 | 3,700 | 3,700 | 3,615 | 3,640 | 42,700 |
| 2017/10/30 | 3,675 | 3,695 | 3,665 | 3,685 | 42,300 |
| 2017/10/27 | 3,660 | 3,720 | 3,595 | 3,665 | 41,500 |
| 2017/10/26 | 3,665 | 3,720 | 3,635 | 3,655 | 20,700 |
| 2017/10/25 | 3,790 | 3,800 | 3,655 | 3,665 | 27,400 |
| 2017/10/24 | 3,755 | 3,785 | 3,730 | 3,760 | 26,100 |
| 2017/10/23 | 3,795 | 3,795 | 3,695 | 3,755 | 26,100 |
| 2017/10/20 | 3,715 | 3,795 | 3,715 | 3,765 | 42,200 |
| 2017/10/19 | 3,725 | 3,780 | 3,720 | 3,740 | 31,400 |
| 2017/10/18 | 3,850 | 3,880 | 3,725 | 3,735 | 50,900 |
| 2017/10/17 | 3,910 | 3,960 | 3,885 | 3,920 | 37,300 |
| 2017/10/16 | 3,980 | 4,070 | 3,920 | 3,935 | 45,300 |
| 2017/10/13 | 3,955 | 4,030 | 3,955 | 3,980 | 40,400 |
| 2017/10/12 | 4,030 | 4,140 | 3,965 | 3,990 | 40,600 |
| 2017/10/11 | 4,100 | 4,175 | 4,010 | 4,045 | 41,600 |
| 2017/10/10 | 4,210 | 4,290 | 4,140 | 4,140 | 52,000 |
| 2017/10/06 | 4,200 | 4,385 | 4,200 | 4,280 | 43,600 |
| 2017/10/05 | 4,300 | 4,305 | 4,200 | 4,245 | 26,800 |
| 2017/10/04 | 4,400 | 4,440 | 4,200 | 4,290 | 53,000 |
| 2017/10/03 | 4,380 | 4,470 | 4,355 | 4,440 | 27,800 |
| 2017/10/02 | 4,400 | 4,570 | 4,325 | 4,445 | 46,600 |
| 2017/09/29 | 4,340 | 4,395 | 4,295 | 4,365 | 22,400 |
| 2017/09/28 | 4,190 | 4,385 | 4,190 | 4,365 | 31,500 |
| 2017/09/27 | 4,230 | 4,320 | 4,150 | 4,220 | 36,400 |
| 2017/09/26 | 4,380 | 4,380 | 4,075 | 4,160 | 65,200 |
| 2017/09/25 | 4,345 | 4,430 | 4,240 | 4,360 | 33,500 |
| 2017/09/22 | 4,390 | 4,440 | 4,270 | 4,345 | 48,100 |
| 2017/09/21 | 4,310 | 4,495 | 4,305 | 4,440 | 75,500 |
| 2017/09/20 | 4,100 | 4,385 | 4,095 | 4,300 | 94,000 |
| 2017/09/19 | 4,070 | 4,165 | 3,895 | 4,095 | 72,600 |
| 2017/09/15 | 3,800 | 4,095 | 3,735 | 4,090 | 87,100 |
| 2017/09/14 | 4,005 | 4,035 | 3,840 | 3,845 | 63,500 |
| 2017/09/13 | 3,850 | 4,000 | 3,765 | 4,000 | 43,300 |
| 2017/09/12 | 3,715 | 3,880 | 3,715 | 3,850 | 41,400 |
| 2017/09/11 | 3,690 | 3,785 | 3,580 | 3,645 | 58,200 |
| 2017/09/08 | 3,400 | 3,695 | 3,395 | 3,695 | 66,800 |
| 2017/09/07 | 3,425 | 3,465 | 3,320 | 3,395 | 19,700 |
| 2017/09/06 | 3,320 | 3,500 | 3,290 | 3,420 | 42,800 |
| 2017/09/05 | 3,400 | 3,400 | 3,270 | 3,340 | 43,800 |
| 2017/09/04 | 3,490 | 3,595 | 3,430 | 3,435 | 42,600 |
| 2017/09/01 | 3,325 | 3,515 | 3,325 | 3,490 | 51,900 |
| 2017/08/31 | 3,345 | 3,425 | 3,295 | 3,325 | 33,400 |
| 2017/08/30 | 3,410 | 3,450 | 3,215 | 3,380 | 49,200 |
| 2017/08/29 | 3,395 | 3,455 | 3,380 | 3,400 | 25,800 |
| 2017/08/28 | 3,290 | 3,460 | 3,275 | 3,430 | 34,900 |
| 2017/08/25 | 3,330 | 3,485 | 3,295 | 3,305 | 112,000 |
| 2017/08/24 | 3,095 | 3,400 | 3,080 | 3,295 | 76,000 |
| 2017/08/23 | 3,065 | 3,110 | 3,065 | 3,080 | 17,900 |
| 2017/08/22 | 3,110 | 3,130 | 3,045 | 3,085 | 25,500 |
| 2017/08/21 | 3,130 | 3,145 | 2,965 | 3,115 | 37,500 |
| 2017/08/18 | 3,030 | 3,190 | 3,015 | 3,130 | 65,900 |
| 2017/08/17 | 2,843 | 3,045 | 2,842 | 3,045 | 60,600 |
| 2017/08/16 | 2,802 | 2,846 | 2,791 | 2,843 | 41,000 |
| 2017/08/15 | 2,797 | 2,832 | 2,733 | 2,774 | 93,300 |
| 2017/08/14 | 2,734 | 2,804 | 2,666 | 2,762 | 126,400 |
| 2017/08/10 | 2,332 | 2,355 | 2,297 | 2,334 | 10,800 |
| 2017/08/09 | 2,336 | 2,336 | 2,277 | 2,291 | 12,200 |
| 2017/08/08 | 2,364 | 2,385 | 2,307 | 2,332 | 19,500 |
| 2017/08/07 | 2,362 | 2,365 | 2,332 | 2,362 | 9,700 |
| 2017/08/04 | 2,301 | 2,319 | 2,285 | 2,312 | 6,500 |
| 2017/08/03 | 2,358 | 2,376 | 2,300 | 2,308 | 7,200 |
| 2017/08/02 | 2,304 | 2,371 | 2,302 | 2,358 | 8,300 |
| 2017/08/01 | 2,349 | 2,377 | 2,295 | 2,324 | 10,400 |
| 2017/07/31 | 2,278 | 2,357 | 2,271 | 2,349 | 16,600 |
| 2017/07/28 | 2,384 | 2,389 | 2,277 | 2,310 | 30,300 |
| 2017/07/27 | 2,453 | 2,453 | 2,398 | 2,398 | 7,600 |
| 2017/07/26 | 2,455 | 2,495 | 2,401 | 2,410 | 18,900 |
| 2017/07/25 | 2,499 | 2,499 | 2,449 | 2,454 | 20,400 |
| 2017/07/24 | 2,470 | 2,510 | 2,452 | 2,474 | 13,600 |
| 2017/07/21 | 2,461 | 2,495 | 2,454 | 2,495 | 4,700 |
| 2017/07/20 | 2,475 | 2,491 | 2,460 | 2,468 | 6,700 |
| 2017/07/19 | 2,471 | 2,489 | 2,464 | 2,475 | 3,700 |
| 2017/07/18 | 2,474 | 2,498 | 2,453 | 2,480 | 6,200 |
| 2017/07/14 | 2,470 | 2,491 | 2,470 | 2,472 | 4,700 |
| 2017/07/13 | 2,489 | 2,507 | 2,467 | 2,478 | 6,100 |
| 2017/07/12 | 2,502 | 2,529 | 2,479 | 2,496 | 5,600 |
| 2017/07/11 | 2,465 | 2,500 | 2,464 | 2,480 | 8,100 |
| 2017/07/10 | 2,422 | 2,458 | 2,422 | 2,439 | 5,100 |
| 2017/07/07 | 2,408 | 2,457 | 2,408 | 2,429 | 12,100 |
| 2017/07/06 | 2,463 | 2,484 | 2,396 | 2,407 | 24,600 |
| 2017/07/05 | 2,510 | 2,582 | 2,458 | 2,504 | 16,500 |
| 2017/07/04 | 2,578 | 2,578 | 2,511 | 2,527 | 9,700 |
| 2017/07/03 | 2,579 | 2,580 | 2,564 | 2,579 | 9,300 |
| 2017/06/30 | 2,512 | 2,541 | 2,507 | 2,539 | 9,800 |
| 2017/06/29 | 2,503 | 2,549 | 2,501 | 2,539 | 8,700 |
| 2017/06/28 | 2,542 | 2,547 | 2,500 | 2,502 | 12,100 |
| 2017/06/27 | 2,565 | 2,573 | 2,544 | 2,558 | 8,500 |
| 2017/06/26 | 2,571 | 2,601 | 2,565 | 2,571 | 12,000 |
| 2017/06/23 | 2,684 | 2,684 | 2,586 | 2,613 | 12,900 |
| 2017/06/22 | 2,702 | 2,702 | 2,635 | 2,671 | 16,000 |
| 2017/06/21 | 2,700 | 2,715 | 2,650 | 2,702 | 8,100 |
| 2017/06/20 | 2,769 | 2,769 | 2,718 | 2,726 | 8,200 |
| 2017/06/19 | 2,775 | 2,789 | 2,678 | 2,723 | 16,500 |
| 2017/06/16 | 2,755 | 2,793 | 2,742 | 2,773 | 15,700 |
| 2017/06/15 | 2,700 | 2,781 | 2,699 | 2,740 | 24,500 |
| 2017/06/14 | 2,588 | 2,691 | 2,581 | 2,671 | 16,800 |
| 2017/06/13 | 2,499 | 2,575 | 2,454 | 2,575 | 24,700 |
| 2017/06/12 | 2,470 | 2,481 | 2,371 | 2,469 | 21,100 |
| 2017/06/09 | 2,402 | 2,476 | 2,402 | 2,447 | 16,900 |
| 2017/06/08 | 2,438 | 2,468 | 2,392 | 2,392 | 9,000 |
| 2017/06/07 | 2,403 | 2,439 | 2,403 | 2,422 | 8,400 |
| 2017/06/06 | 2,475 | 2,475 | 2,401 | 2,403 | 14,900 |
| 2017/06/05 | 2,412 | 2,477 | 2,405 | 2,442 | 14,100 |
| 2017/06/02 | 2,490 | 2,490 | 2,431 | 2,434 | 14,800 |
| 2017/06/01 | 2,489 | 2,496 | 2,476 | 2,491 | 7,700 |
| 2017/05/31 | 2,499 | 2,500 | 2,404 | 2,460 | 30,400 |
| 2017/05/30 | 2,367 | 2,489 | 2,367 | 2,489 | 38,100 |
| 2017/05/29 | 2,324 | 2,400 | 2,311 | 2,360 | 22,400 |
| 2017/05/26 | 2,331 | 2,369 | 2,308 | 2,310 | 19,400 |
| 2017/05/25 | 2,365 | 2,365 | 2,301 | 2,326 | 16,500 |
| 2017/05/24 | 2,267 | 2,379 | 2,261 | 2,372 | 59,200 |
| 2017/05/23 | 2,258 | 2,272 | 2,213 | 2,259 | 28,100 |
| 2017/05/22 | 2,160 | 2,232 | 2,160 | 2,231 | 21,900 |
| 2017/05/19 | 2,175 | 2,186 | 2,152 | 2,158 | 7,700 |
| 2017/05/18 | 2,152 | 2,230 | 2,141 | 2,165 | 32,100 |
| 2017/05/17 | 2,125 | 2,224 | 2,125 | 2,202 | 38,400 |
| 2017/05/16 | 2,150 | 2,164 | 2,129 | 2,140 | 17,100 |
| 2017/05/15 | 2,090 | 2,128 | 2,087 | 2,106 | 20,500 |
| 2017/05/12 | 2,124 | 2,156 | 2,070 | 2,130 | 40,600 |
| 2017/05/11 | 2,268 | 2,273 | 2,167 | 2,169 | 92,500 |
| 2017/05/10 | 2,130 | 2,135 | 2,106 | 2,118 | 21,000 |
| 2017/05/09 | 2,095 | 2,148 | 2,088 | 2,102 | 30,500 |
| 2017/05/08 | 2,020 | 2,076 | 2,015 | 2,073 | 56,000 |
| 2017/05/02 | 2,042 | 2,056 | 2,002 | 2,014 | 57,800 |
| 2017/05/01 | 2,036 | 2,108 | 2,032 | 2,032 | 33,100 |
| 2017/04/28 | 2,149 | 2,186 | 2,050 | 2,069 | 63,700 |
| 2017/04/27 | 1,997 | 2,213 | 1,993 | 2,149 | 273,700 |
| 2017/04/26 | 2,029 | 2,080 | 2,000 | 2,002 | 52,300 |
| 2017/04/25 | 2,041 | 2,041 | 2,015 | 2,019 | 21,000 |
| 2017/04/24 | 2,045 | 2,059 | 2,024 | 2,032 | 21,600 |
| 2017/04/21 | 2,060 | 2,064 | 2,036 | 2,044 | 13,600 |
| 2017/04/20 | 2,045 | 2,076 | 2,022 | 2,059 | 14,000 |
| 2017/04/19 | 2,056 | 2,091 | 2,044 | 2,051 | 10,100 |
| 2017/04/18 | 2,021 | 2,090 | 2,021 | 2,090 | 18,100 |
| 2017/04/17 | 1,987 | 2,039 | 1,986 | 2,015 | 15,600 |
| 2017/04/14 | 2,043 | 2,059 | 1,985 | 2,000 | 24,400 |
| 2017/04/13 | 2,116 | 2,145 | 2,060 | 2,091 | 34,700 |
| 2017/04/12 | 2,220 | 2,234 | 2,131 | 2,163 | 41,400 |
| 2017/04/11 | 2,182 | 2,280 | 2,160 | 2,254 | 64,200 |
| 2017/04/10 | 2,159 | 2,194 | 2,152 | 2,170 | 43,800 |
| 2017/04/07 | 2,081 | 2,185 | 2,041 | 2,173 | 61,200 |
| 2017/04/06 | 2,100 | 2,101 | 2,053 | 2,076 | 19,900 |
| 2017/04/05 | 2,114 | 2,159 | 2,088 | 2,131 | 26,100 |
| 2017/04/04 | 2,220 | 2,220 | 2,041 | 2,114 | 44,000 |
| 2017/04/03 | 2,282 | 2,285 | 2,189 | 2,244 | 35,100 |
| 2017/03/31 | 2,250 | 2,305 | 2,249 | 2,305 | 55,100 |
| 2017/03/30 | 2,276 | 2,277 | 2,181 | 2,250 | 32,100 |
| 2017/03/29 | 2,262 | 2,274 | 2,218 | 2,270 | 47,700 |
| 2017/03/28 | 2,183 | 2,299 | 2,165 | 2,299 | 78,700 |
| 2017/03/27 | 2,108 | 2,174 | 2,100 | 2,164 | 33,900 |
| 2017/03/24 | 2,078 | 2,099 | 2,053 | 2,099 | 39,000 |
| 2017/03/23 | 1,996 | 2,088 | 1,996 | 2,078 | 71,200 |
| 2017/03/22 | 2,050 | 2,050 | 1,974 | 1,980 | 165,300 |
| 2017/03/21 | 1,940 | 1,940 | 1,908 | 1,911 | 10,200 |
| 2017/03/17 | 1,950 | 1,955 | 1,925 | 1,932 | 15,300 |
| 2017/03/16 | 1,945 | 1,980 | 1,945 | 1,952 | 13,600 |
| 2017/03/15 | 1,940 | 1,955 | 1,940 | 1,950 | 6,600 |
| 2017/03/14 | 1,930 | 1,960 | 1,925 | 1,955 | 12,500 |
| 2017/03/13 | 1,930 | 1,945 | 1,930 | 1,932 | 15,000 |
| 2017/03/10 | 1,918 | 1,929 | 1,915 | 1,929 | 9,200 |
| 2017/03/09 | 1,915 | 1,919 | 1,910 | 1,917 | 12,700 |
| 2017/03/08 | 1,910 | 1,928 | 1,910 | 1,918 | 15,000 |
| 2017/03/07 | 1,910 | 1,922 | 1,909 | 1,922 | 8,400 |
| 2017/03/06 | 1,922 | 1,925 | 1,904 | 1,910 | 12,000 |
| 2017/03/03 | 1,925 | 1,931 | 1,900 | 1,902 | 16,000 |
| 2017/03/02 | 1,912 | 1,923 | 1,912 | 1,916 | 8,100 |
| 2017/03/01 | 1,943 | 1,943 | 1,898 | 1,909 | 11,600 |
| 2017/02/28 | 1,937 | 1,942 | 1,923 | 1,938 | 21,500 |
| 2017/02/27 | 1,947 | 1,947 | 1,870 | 1,902 | 15,600 |
| 2017/02/24 | 1,933 | 1,945 | 1,906 | 1,923 | 6,400 |
| 2017/02/23 | 1,913 | 1,917 | 1,902 | 1,913 | 5,600 |
| 2017/02/22 | 1,935 | 1,955 | 1,888 | 1,912 | 12,200 |
| 2017/02/21 | 1,900 | 1,965 | 1,890 | 1,950 | 38,400 |
| 2017/02/20 | 1,888 | 1,899 | 1,871 | 1,899 | 11,600 |
| 2017/02/17 | 1,868 | 1,880 | 1,850 | 1,877 | 5,300 |
| 2017/02/16 | 1,880 | 1,895 | 1,863 | 1,868 | 8,400 |
| 2017/02/15 | 1,867 | 1,883 | 1,857 | 1,878 | 7,400 |
| 2017/02/14 | 1,857 | 1,870 | 1,851 | 1,851 | 6,900 |
| 2017/02/13 | 1,870 | 1,874 | 1,838 | 1,863 | 12,200 |
| 2017/02/10 | 1,860 | 1,874 | 1,820 | 1,835 | 38,300 |
| 2017/02/09 | 1,885 | 1,962 | 1,880 | 1,930 | 39,600 |
| 2017/02/08 | 1,825 | 1,885 | 1,825 | 1,880 | 12,600 |
| 2017/02/07 | 1,849 | 1,850 | 1,835 | 1,844 | 4,600 |
| 2017/02/06 | 1,836 | 1,845 | 1,813 | 1,842 | 9,300 |
| 2017/02/03 | 1,829 | 1,848 | 1,825 | 1,836 | 5,300 |
| 2017/02/02 | 1,798 | 1,842 | 1,758 | 1,817 | 23,000 |
| 2017/02/01 | 1,750 | 1,797 | 1,750 | 1,794 | 9,700 |
| 2017/01/31 | 1,753 | 1,768 | 1,752 | 1,764 | 6,900 |
| 2017/01/30 | 1,750 | 1,759 | 1,746 | 1,753 | 5,100 |
| 2017/01/27 | 1,740 | 1,759 | 1,740 | 1,750 | 7,900 |
| 2017/01/26 | 1,750 | 1,771 | 1,742 | 1,748 | 11,400 |
| 2017/01/25 | 1,753 | 1,770 | 1,743 | 1,753 | 20,400 |
| 2017/01/24 | 1,750 | 1,775 | 1,736 | 1,758 | 9,500 |
| 2017/01/23 | 1,761 | 1,774 | 1,736 | 1,736 | 18,500 |
| 2017/01/20 | 1,775 | 1,779 | 1,766 | 1,777 | 8,600 |
| 2017/01/19 | 1,830 | 1,838 | 1,758 | 1,781 | 27,800 |
| 2017/01/18 | 1,850 | 1,856 | 1,824 | 1,831 | 15,900 |
| 2017/01/17 | 1,890 | 1,909 | 1,867 | 1,869 | 6,500 |
| 2017/01/16 | 1,905 | 1,906 | 1,897 | 1,906 | 1,400 |
| 2017/01/13 | 1,899 | 1,939 | 1,887 | 1,905 | 10,600 |
| 2017/01/12 | 1,879 | 1,906 | 1,858 | 1,899 | 13,700 |
| 2017/01/11 | 1,955 | 1,972 | 1,853 | 1,855 | 40,800 |
| 2017/01/10 | 1,965 | 1,976 | 1,953 | 1,968 | 6,300 |
| 2017/01/06 | 1,970 | 1,980 | 1,951 | 1,965 | 10,400 |
| 2017/01/05 | 2,015 | 2,015 | 1,977 | 1,986 | 19,300 |
| 2017/01/04 | 2,010 | 2,049 | 1,997 | 2,015 | 22,200 |