7464 セフテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 244 | 244 | 244 | 244 | 2,000 | 610 |
| 2009-12-24 | 244 | 244 | 244 | 244 | 2,000 | 610 |
| 2009-12-16 | 245 | 245 | 245 | 245 | 3,000 | 612.50 |
| 2009-12-15 | 244 | 249 | 234 | 244 | 9,000 | 610 |
| 2009-12-14 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2009-11-30 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2009-11-09 | 240 | 240 | 240 | 240 | 8,000 | 600 |
| 2009-11-04 | 240 | 240 | 240 | 240 | 8,000 | 600 |
| 2009-10-30 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2009-10-29 | 245 | 245 | 245 | 245 | 10,000 | 612.50 |
| 2009-10-23 | 240 | 240 | 240 | 240 | 5,000 | 600 |
| 2009-10-21 | 255 | 255 | 253 | 253 | 11,000 | 632.50 |
| 2009-10-19 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2009-10-13 | 250 | 250 | 250 | 250 | 11,000 | 625 |
| 2009-10-07 | 240 | 240 | 240 | 240 | 10,000 | 600 |
| 2009-10-01 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2009-09-30 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2009-09-17 | 260 | 260 | 260 | 260 | 3,000 | 650 |
| 2009-08-31 | 264 | 264 | 264 | 264 | 1,000 | 660 |
| 2009-08-27 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2009-08-24 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2009-08-14 | 254 | 254 | 254 | 254 | 2,000 | 635 |
| 2009-08-04 | 274 | 274 | 274 | 274 | 6,000 | 685 |
| 2009-08-03 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2009-07-29 | 269 | 269 | 269 | 269 | 6,000 | 672.50 |
| 2009-07-28 | 249 | 259 | 249 | 259 | 2,000 | 647.50 |
| 2009-07-13 | 308 | 308 | 308 | 308 | 2,000 | 770 |
| 2009-06-29 | 294 | 299 | 294 | 299 | 3,000 | 747.50 |
| 2009-06-23 | 270 | 280 | 270 | 280 | 2,000 | 700 |
| 2009-06-19 | 240 | 245 | 240 | 245 | 2,000 | 612.50 |
| 2009-06-12 | 237 | 237 | 227 | 227 | 2,000 | 567.50 |
| 2009-06-11 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2009-06-08 | 230 | 230 | 229 | 230 | 7,000 | 575 |
| 2009-06-03 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2009-06-02 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2009-05-29 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2009-05-25 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2009-05-21 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2009-05-19 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2009-05-15 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2009-05-11 | 208 | 208 | 208 | 208 | 8,000 | 520 |
| 2009-04-30 | 208 | 208 | 208 | 208 | 1,000 | 520 |
| 2009-04-20 | 198 | 198 | 198 | 198 | 2,000 | 495 |
| 2009-04-14 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2009-03-31 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2009-03-24 | 200 | 200 | 200 | 200 | 3,000 | 500 |
| 2009-03-05 | 210 | 210 | 210 | 210 | 2,000 | 525 |
| 2009-03-03 | 200 | 205 | 200 | 205 | 5,000 | 512.50 |
| 2009-03-02 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2009-02-25 | 175 | 175 | 175 | 175 | 2,000 | 437.50 |
| 2009-02-24 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2009-02-03 | 199 | 200 | 199 | 200 | 2,000 | 500 |
| 2009-02-02 | 190 | 209 | 190 | 209 | 4,000 | 522.50 |
| 2009-01-29 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2009-01-08 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 2009-01-07 | 240 | 240 | 240 | 240 | 5,000 | 600 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
