7464 セフテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2001-12-26 | 193 | 193 | 193 | 193 | 3,000 | 482.50 |
| 2001-12-21 | 205 | 205 | 205 | 205 | 2,000 | 512.50 |
| 2001-12-20 | 207 | 207 | 207 | 207 | 1,000 | 517.50 |
| 2001-12-18 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2001-12-13 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2001-12-12 | 219 | 219 | 218 | 218 | 2,000 | 545 |
| 2001-12-11 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2001-12-07 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2001-12-04 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2001-11-29 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2001-11-27 | 224 | 224 | 224 | 224 | 1,000 | 560 |
| 2001-11-26 | 223 | 224 | 223 | 224 | 3,000 | 560 |
| 2001-11-22 | 223 | 223 | 223 | 223 | 4,000 | 557.50 |
| 2001-11-21 | 223 | 223 | 223 | 223 | 2,000 | 557.50 |
| 2001-11-20 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2001-11-15 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2001-11-13 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2001-11-08 | 228 | 228 | 228 | 228 | 2,000 | 570 |
| 2001-11-05 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2001-11-02 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2001-10-29 | 255 | 255 | 255 | 255 | 3,000 | 637.50 |
| 2001-10-25 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2001-10-23 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2001-10-22 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2001-10-19 | 233 | 233 | 233 | 233 | 3,000 | 582.50 |
| 2001-10-18 | 231 | 231 | 231 | 231 | 1,000 | 577.50 |
| 2001-10-15 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2001-10-11 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2001-10-09 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2001-09-27 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2001-09-17 | 249 | 249 | 249 | 249 | 2,000 | 622.50 |
| 2001-09-13 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2001-09-12 | 253 | 253 | 253 | 253 | 2,000 | 632.50 |
| 2001-09-11 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2001-09-07 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2001-09-06 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2001-08-31 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2001-08-29 | 276 | 276 | 276 | 276 | 1,000 | 690 |
| 2001-08-17 | 261 | 261 | 261 | 261 | 1,000 | 652.50 |
| 2001-08-14 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2001-08-02 | 255 | 258 | 255 | 258 | 2,000 | 645 |
| 2001-08-01 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2001-07-30 | 256 | 260 | 252 | 252 | 3,000 | 630 |
| 2001-07-11 | 275 | 275 | 275 | 275 | 4,000 | 687.50 |
| 2001-07-10 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2001-07-09 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2001-07-06 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2001-07-05 | 288 | 288 | 258 | 258 | 2,000 | 645 |
| 2001-07-04 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2001-07-03 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2001-07-02 | 279 | 289 | 279 | 288 | 9,000 | 720 |
| 2001-06-26 | 260 | 260 | 255 | 255 | 4,000 | 637.50 |
| 2001-06-18 | 260 | 260 | 255 | 255 | 6,000 | 637.50 |
| 2001-06-11 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2001-06-07 | 245 | 255 | 245 | 255 | 2,000 | 637.50 |
| 2001-06-06 | 260 | 261 | 255 | 255 | 4,000 | 637.50 |
| 2001-06-01 | 289 | 289 | 289 | 289 | 1,000 | 722.50 |
| 2001-05-31 | 289 | 289 | 289 | 289 | 1,000 | 722.50 |
| 2001-05-29 | 300 | 300 | 265 | 265 | 2,000 | 662.50 |
| 2001-05-28 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2001-05-18 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2001-05-17 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2001-05-11 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2001-05-10 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2001-05-09 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2001-05-08 | 265 | 265 | 265 | 265 | 2,000 | 662.50 |
| 2001-05-07 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2001-05-02 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2001-05-01 | 251 | 260 | 250 | 260 | 6,000 | 650 |
| 2001-04-25 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2001-04-24 | 248 | 248 | 248 | 248 | 3,000 | 620 |
| 2001-04-23 | 248 | 248 | 248 | 248 | 5,000 | 620 |
| 2001-04-20 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2001-04-12 | 260 | 260 | 260 | 260 | 3,000 | 650 |
| 2001-04-06 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2001-04-05 | 257 | 260 | 256 | 260 | 5,000 | 650 |
| 2001-03-29 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2001-03-27 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2001-03-26 | 256 | 256 | 241 | 250 | 5,000 | 625 |
| 2001-03-08 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2001-03-07 | 235 | 235 | 235 | 235 | 6,000 | 587.50 |
| 2001-03-05 | 241 | 241 | 240 | 240 | 4,000 | 600 |
| 2001-03-02 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2001-03-01 | 238 | 238 | 238 | 238 | 3,000 | 595 |
| 2001-02-28 | 245 | 245 | 240 | 240 | 2,000 | 600 |
| 2001-02-07 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2001-02-05 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2001-02-02 | 237 | 237 | 237 | 237 | 2,000 | 592.50 |
| 2001-01-31 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2001-01-29 | 230 | 260 | 230 | 260 | 3,000 | 650 |
| 2001-01-23 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2001-01-11 | 226 | 226 | 226 | 226 | 1,000 | 565 |
| 2001-01-10 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
