7464 セフテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 305 | 305 | 305 | 305 | 4,000 | 762.50 |
| 2000-12-21 | 290 | 290 | 290 | 290 | 10,000 | 725 |
| 2000-12-18 | 290 | 290 | 286 | 286 | 9,000 | 715 |
| 2000-12-15 | 290 | 290 | 290 | 290 | 4,000 | 725 |
| 2000-12-14 | 290 | 290 | 290 | 290 | 3,000 | 725 |
| 2000-12-08 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2000-12-06 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2000-12-05 | 291 | 291 | 291 | 291 | 1,000 | 727.50 |
| 2000-11-30 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2000-11-27 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2000-11-20 | 290 | 290 | 290 | 290 | 7,000 | 725 |
| 2000-11-15 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-11-14 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2000-11-06 | 305 | 310 | 305 | 310 | 7,000 | 775 |
| 2000-11-01 | 291 | 295 | 289 | 293 | 20,000 | 732.50 |
| 2000-10-30 | 300 | 300 | 297 | 297 | 16,000 | 742.50 |
| 2000-10-27 | 301 | 305 | 301 | 305 | 10,000 | 762.50 |
| 2000-10-26 | 302 | 305 | 302 | 305 | 4,000 | 762.50 |
| 2000-10-25 | 303 | 303 | 303 | 303 | 2,000 | 757.50 |
| 2000-10-24 | 303 | 305 | 303 | 305 | 5,000 | 762.50 |
| 2000-10-19 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2000-10-16 | 301 | 301 | 301 | 301 | 3,000 | 752.50 |
| 2000-10-13 | 300 | 302 | 300 | 302 | 2,000 | 755 |
| 2000-10-12 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2000-10-11 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2000-10-05 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-10-02 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2000-09-27 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-09-22 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-09-21 | 310 | 310 | 310 | 310 | 4,000 | 775 |
| 2000-09-11 | 303 | 303 | 301 | 301 | 2,000 | 752.50 |
| 2000-09-06 | 328 | 328 | 328 | 328 | 1,000 | 820 |
| 2000-09-01 | 316 | 316 | 316 | 316 | 2,000 | 790 |
| 2000-08-29 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2000-08-25 | 315 | 316 | 315 | 315 | 4,000 | 787.50 |
| 2000-08-22 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2000-08-18 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2000-08-15 | 339 | 339 | 339 | 339 | 1,000 | 847.50 |
| 2000-07-31 | 335 | 350 | 311 | 311 | 5,000 | 777.50 |
| 2000-07-24 | 340 | 345 | 335 | 345 | 5,000 | 862.50 |
| 2000-07-21 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-07-18 | 330 | 340 | 330 | 340 | 4,000 | 850 |
| 2000-07-17 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2000-07-13 | 350 | 350 | 350 | 350 | 2,000 | 875 |
| 2000-07-12 | 340 | 350 | 340 | 350 | 8,000 | 875 |
| 2000-07-10 | 358 | 358 | 358 | 358 | 3,000 | 895 |
| 2000-07-06 | 330 | 331 | 330 | 331 | 3,000 | 827.50 |
| 2000-07-05 | 331 | 331 | 331 | 331 | 1,000 | 827.50 |
| 2000-07-04 | 336 | 336 | 321 | 321 | 3,000 | 802.50 |
| 2000-06-29 | 350 | 355 | 310 | 310 | 5,000 | 775 |
| 2000-06-23 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2000-06-22 | 316 | 316 | 316 | 316 | 1,000 | 790 |
| 2000-06-14 | 306 | 306 | 301 | 301 | 5,000 | 752.50 |
| 2000-06-13 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2000-06-12 | 305 | 306 | 305 | 306 | 2,000 | 765 |
| 2000-06-09 | 313 | 313 | 305 | 305 | 2,000 | 762.50 |
| 2000-06-01 | 308 | 308 | 301 | 301 | 5,000 | 752.50 |
| 2000-05-31 | 310 | 310 | 306 | 306 | 2,000 | 765 |
| 2000-05-30 | 308 | 308 | 308 | 308 | 1,000 | 770 |
| 2000-05-29 | 327 | 327 | 327 | 327 | 1,000 | 817.50 |
| 2000-05-23 | 318 | 318 | 318 | 318 | 1,000 | 795 |
| 2000-05-19 | 330 | 330 | 316 | 316 | 3,000 | 790 |
| 2000-05-16 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-04-28 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2000-04-19 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2000-04-14 | 341 | 350 | 341 | 350 | 2,000 | 875 |
| 2000-04-13 | 335 | 340 | 335 | 340 | 3,000 | 850 |
| 2000-04-12 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2000-04-11 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2000-04-10 | 350 | 350 | 342 | 342 | 3,000 | 855 |
| 2000-04-06 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2000-04-03 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2000-03-31 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2000-03-30 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2000-03-29 | 350 | 350 | 350 | 350 | 5,000 | 875 |
| 2000-03-28 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2000-03-27 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2000-03-24 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2000-03-22 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-03-21 | 340 | 340 | 340 | 340 | 4,000 | 850 |
| 2000-03-17 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-03-16 | 326 | 326 | 326 | 326 | 1,000 | 815 |
| 2000-03-15 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-03-14 | 338 | 338 | 338 | 338 | 1,000 | 845 |
| 2000-03-13 | 340 | 340 | 336 | 336 | 4,000 | 840 |
| 2000-03-10 | 345 | 345 | 336 | 336 | 5,000 | 840 |
| 2000-03-09 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2000-03-08 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2000-03-07 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2000-03-06 | 340 | 340 | 340 | 340 | 4,000 | 850 |
| 2000-03-03 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-03-02 | 347 | 347 | 335 | 335 | 4,000 | 837.50 |
| 2000-02-29 | 336 | 350 | 335 | 350 | 4,000 | 875 |
| 2000-02-25 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-02-24 | 320 | 320 | 320 | 320 | 4,000 | 800 |
| 2000-02-23 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 2000-02-22 | 321 | 321 | 321 | 321 | 1,000 | 802.50 |
| 2000-02-21 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2000-02-17 | 319 | 320 | 319 | 320 | 2,000 | 800 |
| 2000-02-16 | 320 | 320 | 320 | 320 | 4,000 | 800 |
| 2000-02-15 | 318 | 318 | 318 | 318 | 1,000 | 795 |
| 2000-02-14 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2000-02-09 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-02-08 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-02-07 | 330 | 330 | 330 | 330 | 2,000 | 825 |
| 2000-02-03 | 339 | 340 | 332 | 340 | 4,000 | 850 |
| 2000-02-01 | 319 | 320 | 319 | 320 | 3,000 | 800 |
| 2000-01-31 | 318 | 319 | 318 | 319 | 5,000 | 797.50 |
| 2000-01-27 | 311 | 311 | 311 | 311 | 1,000 | 777.50 |
| 2000-01-26 | 306 | 306 | 306 | 306 | 1,000 | 765 |
| 2000-01-25 | 300 | 300 | 300 | 300 | 10,000 | 750 |
| 2000-01-21 | 307 | 307 | 307 | 307 | 1,000 | 767.50 |
| 2000-01-20 | 305 | 305 | 305 | 305 | 14,000 | 762.50 |
| 2000-01-19 | 305 | 305 | 304 | 305 | 7,000 | 762.50 |
| 2000-01-18 | 305 | 305 | 302 | 302 | 9,000 | 755 |
| 2000-01-17 | 300 | 300 | 300 | 300 | 10,000 | 750 |
| 2000-01-13 | 305 | 305 | 300 | 300 | 3,000 | 750 |
| 2000-01-12 | 320 | 320 | 305 | 305 | 7,000 | 762.50 |
| 2000-01-11 | 320 | 321 | 320 | 320 | 3,000 | 800 |
| 2000-01-07 | 321 | 321 | 320 | 320 | 3,000 | 800 |
| 2000-01-05 | 345 | 345 | 320 | 320 | 9,000 | 800 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
