7464 セフテック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,740 | 1,740 | 1,710 | 1,710 | 4,000 | 4,275 |
| 1995-12-28 | 1,680 | 1,710 | 1,680 | 1,710 | 8,000 | 4,275 |
| 1995-12-27 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 4,125 |
| 1995-12-26 | 1,650 | 1,690 | 1,650 | 1,650 | 5,000 | 4,125 |
| 1995-12-22 | 1,710 | 1,710 | 1,680 | 1,680 | 11,000 | 4,200 |
| 1995-12-21 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 4,250 |
| 1995-12-20 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1995-12-19 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 4,275 |
| 1995-12-18 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 4,250 |
| 1995-12-15 | 1,720 | 1,740 | 1,710 | 1,740 | 6,000 | 4,350 |
| 1995-12-13 | 1,740 | 1,750 | 1,740 | 1,740 | 4,000 | 4,350 |
| 1995-12-12 | 1,740 | 1,750 | 1,740 | 1,750 | 5,000 | 4,375 |
| 1995-12-11 | 1,750 | 1,750 | 1,740 | 1,740 | 8,000 | 4,350 |
| 1995-12-08 | 1,750 | 1,750 | 1,740 | 1,750 | 8,000 | 4,375 |
| 1995-12-07 | 1,700 | 1,740 | 1,700 | 1,740 | 10,000 | 4,350 |
| 1995-12-06 | 1,700 | 1,720 | 1,700 | 1,700 | 11,000 | 4,250 |
| 1995-12-05 | 1,690 | 1,700 | 1,680 | 1,700 | 11,000 | 4,250 |
| 1995-12-04 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 4,225 |
| 1995-12-01 | 1,690 | 1,690 | 1,680 | 1,680 | 4,000 | 4,200 |
| 1995-11-30 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 4,200 |
| 1995-11-29 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 4,150 |
| 1995-11-28 | 1,670 | 1,740 | 1,670 | 1,740 | 5,000 | 4,350 |
| 1995-11-27 | 1,650 | 1,700 | 1,640 | 1,700 | 9,000 | 4,250 |
| 1995-11-24 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 4,125 |
| 1995-11-22 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 4,200 |
| 1995-11-21 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 4,250 |
| 1995-11-20 | 1,720 | 1,750 | 1,720 | 1,750 | 5,000 | 4,375 |
| 1995-11-17 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 4,375 |
| 1995-11-16 | 1,800 | 1,800 | 1,760 | 1,760 | 8,000 | 4,400 |
| 1995-11-15 | 1,770 | 1,800 | 1,750 | 1,770 | 16,000 | 4,425 |
| 1995-11-14 | 1,790 | 1,800 | 1,770 | 1,770 | 8,000 | 4,425 |
| 1995-11-13 | 1,840 | 1,840 | 1,800 | 1,820 | 38,000 | 4,550 |
| 1995-11-10 | 1,850 | 1,850 | 1,800 | 1,830 | 46,000 | 4,575 |
| 1995-11-09 | 1,770 | 1,840 | 1,770 | 1,840 | 72,000 | 4,600 |
| 1995-11-08 | 1,780 | 1,790 | 1,760 | 1,770 | 15,000 | 4,425 |
| 1995-11-07 | 1,790 | 1,820 | 1,760 | 1,760 | 78,000 | 4,400 |
| 1995-11-06 | 1,780 | 1,780 | 1,720 | 1,750 | 8,000 | 4,375 |
| 1995-11-02 | 1,760 | 1,780 | 1,730 | 1,750 | 21,000 | 4,375 |
| 1995-11-01 | 1,720 | 1,780 | 1,720 | 1,760 | 25,000 | 4,400 |
| 1995-10-31 | 1,750 | 1,750 | 1,680 | 1,710 | 21,000 | 4,275 |
| 1995-10-30 | 1,780 | 1,800 | 1,770 | 1,770 | 7,000 | 4,425 |
| 1995-10-27 | 1,770 | 1,820 | 1,750 | 1,790 | 59,000 | 4,475 |
| 1995-10-26 | 1,740 | 1,770 | 1,700 | 1,770 | 33,000 | 4,425 |
| 1995-10-25 | 1,770 | 1,770 | 1,750 | 1,750 | 28,000 | 4,375 |
| 1995-10-24 | 1,800 | 1,810 | 1,760 | 1,770 | 58,000 | 4,425 |
| 1995-10-23 | 1,820 | 1,820 | 1,800 | 1,800 | 35,000 | 4,500 |
| 1995-10-20 | 1,840 | 1,840 | 1,800 | 1,820 | 55,000 | 4,550 |
| 1995-10-19 | 1,870 | 1,870 | 1,820 | 1,830 | 101,000 | 4,575 |
| 1995-10-18 | 1,830 | 1,880 | 1,820 | 1,850 | 522,000 | 4,625 |
| 1995-10-17 | 1,700 | 1,820 | 1,690 | 1,770 | 383,000 | 4,425 |
| 1995-10-16 | 1,670 | 1,700 | 1,670 | 1,690 | 81,000 | 4,225 |
| 1995-10-13 | 1,620 | 1,670 | 1,600 | 1,670 | 30,000 | 4,175 |
| 1995-10-12 | 1,600 | 1,630 | 1,600 | 1,600 | 50,000 | 4,000 |
| 1995-10-11 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 4,000 |
| 1995-10-09 | 1,670 | 1,670 | 1,600 | 1,640 | 23,000 | 4,100 |
| 1995-10-06 | 1,660 | 1,680 | 1,610 | 1,680 | 75,000 | 4,200 |
| 1995-10-05 | 1,740 | 1,740 | 1,680 | 1,680 | 175,000 | 4,200 |
| 1995-10-04 | 1,690 | 1,780 | 1,650 | 1,720 | 934,000 | 4,300 |
| 1995-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 963,000 | 4,000 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
