7464 セフテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-12-29 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2003-12-26 | 200 | 200 | 200 | 200 | 4,000 | 500 |
| 2003-12-24 | 200 | 200 | 190 | 195 | 7,000 | 487.50 |
| 2003-12-22 | 205 | 205 | 200 | 200 | 7,000 | 500 |
| 2003-12-19 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2003-12-18 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2003-12-16 | 211 | 212 | 211 | 212 | 5,000 | 530 |
| 2003-12-12 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2003-12-10 | 220 | 220 | 210 | 210 | 6,000 | 525 |
| 2003-12-09 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-12-08 | 222 | 222 | 220 | 220 | 4,000 | 550 |
| 2003-12-05 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2003-12-04 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-11-28 | 221 | 221 | 221 | 221 | 2,000 | 552.50 |
| 2003-11-25 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-11-21 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-11-14 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-11-12 | 210 | 210 | 210 | 210 | 5,000 | 525 |
| 2003-11-10 | 219 | 219 | 219 | 219 | 1,000 | 547.50 |
| 2003-11-07 | 219 | 220 | 219 | 220 | 5,000 | 550 |
| 2003-11-06 | 220 | 220 | 220 | 220 | 9,000 | 550 |
| 2003-11-05 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-11-04 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2003-10-31 | 217 | 227 | 217 | 227 | 3,000 | 567.50 |
| 2003-10-30 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2003-10-28 | 224 | 224 | 224 | 224 | 1,000 | 560 |
| 2003-10-27 | 223 | 223 | 223 | 223 | 3,000 | 557.50 |
| 2003-10-23 | 221 | 221 | 220 | 220 | 2,000 | 550 |
| 2003-10-22 | 229 | 229 | 220 | 220 | 2,000 | 550 |
| 2003-10-20 | 237 | 237 | 237 | 237 | 2,000 | 592.50 |
| 2003-10-14 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-10-10 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2003-10-09 | 212 | 212 | 212 | 212 | 2,000 | 530 |
| 2003-10-08 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2003-10-07 | 215 | 220 | 215 | 220 | 3,000 | 550 |
| 2003-09-30 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2003-09-25 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2003-09-22 | 230 | 230 | 230 | 230 | 3,000 | 575 |
| 2003-09-17 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 2003-09-16 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2003-09-12 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2003-09-09 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2003-09-08 | 230 | 230 | 230 | 230 | 3,000 | 575 |
| 2003-09-05 | 225 | 230 | 225 | 230 | 4,000 | 575 |
| 2003-09-01 | 216 | 225 | 216 | 225 | 2,000 | 562.50 |
| 2003-08-29 | 221 | 221 | 220 | 220 | 4,000 | 550 |
| 2003-08-28 | 221 | 222 | 221 | 222 | 4,000 | 555 |
| 2003-08-26 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-08-25 | 220 | 220 | 220 | 220 | 3,000 | 550 |
| 2003-08-21 | 213 | 213 | 213 | 213 | 1,000 | 532.50 |
| 2003-08-20 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-08-19 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-08-18 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-08-15 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-08-14 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-08-13 | 215 | 215 | 215 | 215 | 3,000 | 537.50 |
| 2003-08-12 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2003-08-06 | 215 | 215 | 212 | 212 | 3,000 | 530 |
| 2003-08-05 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2003-08-04 | 215 | 215 | 215 | 215 | 4,000 | 537.50 |
| 2003-07-30 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2003-07-29 | 220 | 220 | 220 | 220 | 11,000 | 550 |
| 2003-07-24 | 219 | 219 | 210 | 210 | 2,000 | 525 |
| 2003-07-22 | 218 | 220 | 218 | 220 | 2,000 | 550 |
| 2003-07-17 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2003-07-16 | 217 | 217 | 217 | 217 | 1,000 | 542.50 |
| 2003-07-15 | 219 | 219 | 219 | 219 | 4,000 | 547.50 |
| 2003-07-14 | 215 | 220 | 215 | 220 | 5,000 | 550 |
| 2003-07-10 | 216 | 216 | 216 | 216 | 3,000 | 540 |
| 2003-07-09 | 218 | 218 | 218 | 218 | 5,000 | 545 |
| 2003-07-08 | 220 | 220 | 220 | 220 | 4,000 | 550 |
| 2003-07-07 | 220 | 220 | 220 | 220 | 15,000 | 550 |
| 2003-07-04 | 215 | 220 | 215 | 220 | 10,000 | 550 |
| 2003-07-03 | 216 | 216 | 215 | 215 | 10,000 | 537.50 |
| 2003-07-02 | 214 | 216 | 214 | 216 | 10,000 | 540 |
| 2003-07-01 | 210 | 215 | 210 | 215 | 3,000 | 537.50 |
| 2003-06-30 | 215 | 215 | 215 | 215 | 6,000 | 537.50 |
| 2003-06-26 | 200 | 200 | 200 | 200 | 9,000 | 500 |
| 2003-06-25 | 200 | 200 | 200 | 200 | 3,000 | 500 |
| 2003-06-24 | 210 | 210 | 196 | 200 | 14,000 | 500 |
| 2003-06-23 | 200 | 201 | 200 | 200 | 6,000 | 500 |
| 2003-06-20 | 195 | 199 | 195 | 199 | 2,000 | 497.50 |
| 2003-06-19 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2003-06-17 | 196 | 196 | 186 | 186 | 2,000 | 465 |
| 2003-06-09 | 190 | 200 | 190 | 200 | 3,000 | 500 |
| 2003-06-05 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2003-06-03 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 2003-06-02 | 179 | 179 | 179 | 179 | 1,000 | 447.50 |
| 2003-05-29 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-05-28 | 180 | 180 | 180 | 180 | 5,000 | 450 |
| 2003-05-27 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-05-26 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-05-19 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2003-05-14 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-05-13 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2003-04-30 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-04-24 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-04-17 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-04-08 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2003-04-04 | 170 | 173 | 170 | 173 | 4,000 | 432.50 |
| 2003-03-31 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-03-28 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-03-25 | 210 | 216 | 210 | 216 | 12,000 | 540 |
| 2003-03-24 | 210 | 210 | 210 | 210 | 4,000 | 525 |
| 2003-03-20 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 2003-03-19 | 205 | 205 | 204 | 205 | 6,000 | 512.50 |
| 2003-03-18 | 205 | 206 | 205 | 205 | 6,000 | 512.50 |
| 2003-03-03 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2003-02-28 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-02-27 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-02-24 | 178 | 178 | 178 | 178 | 2,000 | 445 |
| 2003-02-18 | 185 | 185 | 181 | 181 | 2,000 | 452.50 |
| 2003-02-17 | 190 | 190 | 190 | 190 | 4,000 | 475 |
| 2003-02-12 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-02-07 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-01-29 | 190 | 200 | 190 | 200 | 2,000 | 500 |
| 2003-01-27 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-01-24 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2003-01-17 | 190 | 190 | 190 | 190 | 3,000 | 475 |
| 2003-01-15 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2003-01-08 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2003-01-06 | 180 | 180 | 180 | 180 | 1,000 | 450 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
