7464 セフテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2015-12-28 | 361 | 365 | 361 | 362 | 3,000 | 905 |
| 2015-12-25 | 365 | 366 | 365 | 366 | 3,000 | 915 |
| 2015-12-24 | 362 | 362 | 362 | 362 | 12,000 | 905 |
| 2015-12-22 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 2015-12-21 | 369 | 369 | 369 | 369 | 3,000 | 922.50 |
| 2015-12-18 | 370 | 370 | 370 | 370 | 3,000 | 925 |
| 2015-12-17 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2015-12-16 | 370 | 375 | 370 | 375 | 7,000 | 937.50 |
| 2015-12-15 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2015-12-14 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 2015-12-11 | 378 | 378 | 370 | 370 | 3,000 | 925 |
| 2015-12-08 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2015-12-07 | 384 | 384 | 380 | 380 | 2,000 | 950 |
| 2015-12-04 | 378 | 378 | 378 | 378 | 2,000 | 945 |
| 2015-12-02 | 376 | 376 | 376 | 376 | 3,000 | 940 |
| 2015-11-30 | 384 | 384 | 380 | 380 | 3,000 | 950 |
| 2015-11-27 | 379 | 380 | 379 | 380 | 2,000 | 950 |
| 2015-11-26 | 387 | 387 | 387 | 387 | 1,000 | 967.50 |
| 2015-11-25 | 373 | 373 | 373 | 373 | 1,000 | 932.50 |
| 2015-11-20 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2015-11-19 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 2015-11-18 | 387 | 387 | 381 | 381 | 2,000 | 952.50 |
| 2015-11-13 | 372 | 379 | 371 | 379 | 3,000 | 947.50 |
| 2015-11-10 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2015-11-09 | 390 | 390 | 388 | 388 | 4,000 | 970 |
| 2015-11-06 | 388 | 388 | 388 | 388 | 2,000 | 970 |
| 2015-11-05 | 374 | 374 | 374 | 374 | 1,000 | 935 |
| 2015-11-02 | 373 | 373 | 373 | 373 | 2,000 | 932.50 |
| 2015-10-30 | 384 | 384 | 384 | 384 | 2,000 | 960 |
| 2015-10-27 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2015-10-21 | 377 | 385 | 377 | 377 | 3,000 | 942.50 |
| 2015-10-20 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2015-10-09 | 380 | 380 | 380 | 380 | 3,000 | 950 |
| 2015-10-05 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2015-10-02 | 370 | 370 | 370 | 370 | 5,000 | 925 |
| 2015-10-01 | 365 | 367 | 365 | 367 | 2,000 | 917.50 |
| 2015-09-29 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2015-09-28 | 360 | 362 | 360 | 362 | 2,000 | 905 |
| 2015-09-24 | 370 | 370 | 368 | 368 | 2,000 | 920 |
| 2015-09-18 | 379 | 379 | 379 | 379 | 1,000 | 947.50 |
| 2015-09-16 | 374 | 375 | 374 | 375 | 2,000 | 937.50 |
| 2015-09-15 | 375 | 375 | 375 | 375 | 1,000 | 937.50 |
| 2015-09-11 | 377 | 377 | 377 | 377 | 1,000 | 942.50 |
| 2015-09-10 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2015-09-09 | 355 | 358 | 355 | 358 | 2,000 | 895 |
| 2015-09-07 | 348 | 352 | 345 | 347 | 15,000 | 867.50 |
| 2015-09-04 | 364 | 364 | 364 | 364 | 1,000 | 910 |
| 2015-09-03 | 364 | 364 | 364 | 364 | 1,000 | 910 |
| 2015-09-02 | 372 | 372 | 372 | 372 | 2,000 | 930 |
| 2015-08-31 | 380 | 380 | 372 | 372 | 2,000 | 930 |
| 2015-08-27 | 363 | 372 | 363 | 372 | 8,000 | 930 |
| 2015-08-25 | 355 | 356 | 350 | 355 | 18,000 | 887.50 |
| 2015-08-24 | 385 | 385 | 363 | 363 | 18,000 | 907.50 |
| 2015-08-21 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2015-08-19 | 399 | 399 | 399 | 399 | 1,000 | 997.50 |
| 2015-08-18 | 397 | 397 | 397 | 397 | 1,000 | 992.50 |
| 2015-08-17 | 397 | 397 | 397 | 397 | 1,000 | 992.50 |
| 2015-08-14 | 384 | 396 | 384 | 396 | 2,000 | 990 |
| 2015-08-13 | 395 | 396 | 388 | 388 | 3,000 | 970 |
| 2015-08-12 | 387 | 388 | 387 | 388 | 2,000 | 970 |
| 2015-08-11 | 388 | 389 | 388 | 389 | 2,000 | 972.50 |
| 2015-08-06 | 399 | 402 | 399 | 401 | 7,000 | 1,002.50 |
| 2015-07-31 | 400 | 401 | 388 | 388 | 13,000 | 970 |
| 2015-07-29 | 398 | 398 | 398 | 398 | 4,000 | 995 |
| 2015-07-24 | 386 | 392 | 386 | 392 | 4,000 | 980 |
| 2015-07-23 | 392 | 392 | 392 | 392 | 2,000 | 980 |
| 2015-07-22 | 393 | 393 | 390 | 390 | 4,000 | 975 |
| 2015-07-21 | 383 | 394 | 383 | 393 | 12,000 | 982.50 |
| 2015-07-17 | 383 | 384 | 383 | 383 | 5,000 | 957.50 |
| 2015-07-14 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2015-07-09 | 380 | 380 | 378 | 378 | 7,000 | 945 |
| 2015-07-08 | 385 | 385 | 382 | 382 | 3,000 | 955 |
| 2015-07-07 | 386 | 386 | 385 | 385 | 3,000 | 962.50 |
| 2015-07-03 | 394 | 394 | 386 | 386 | 4,000 | 965 |
| 2015-07-02 | 386 | 386 | 386 | 386 | 1,000 | 965 |
| 2015-06-29 | 391 | 391 | 383 | 390 | 4,000 | 975 |
| 2015-06-26 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2015-06-25 | 386 | 398 | 386 | 398 | 4,000 | 995 |
| 2015-06-24 | 388 | 391 | 388 | 391 | 3,000 | 977.50 |
| 2015-06-23 | 382 | 399 | 382 | 399 | 9,000 | 997.50 |
| 2015-06-19 | 382 | 382 | 382 | 382 | 1,000 | 955 |
| 2015-06-18 | 380 | 385 | 380 | 385 | 8,000 | 962.50 |
| 2015-06-17 | 381 | 381 | 380 | 380 | 5,000 | 950 |
| 2015-06-16 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2015-06-15 | 385 | 385 | 381 | 381 | 11,000 | 952.50 |
| 2015-06-12 | 385 | 385 | 381 | 381 | 11,000 | 952.50 |
| 2015-06-11 | 380 | 384 | 380 | 384 | 5,000 | 960 |
| 2015-06-10 | 381 | 384 | 381 | 381 | 9,000 | 952.50 |
| 2015-06-08 | 383 | 385 | 383 | 385 | 3,000 | 962.50 |
| 2015-06-05 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2015-06-04 | 381 | 381 | 381 | 381 | 7,000 | 952.50 |
| 2015-06-03 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2015-06-02 | 385 | 385 | 383 | 383 | 4,000 | 957.50 |
| 2015-05-29 | 384 | 384 | 382 | 384 | 9,000 | 960 |
| 2015-05-28 | 386 | 387 | 386 | 387 | 3,000 | 967.50 |
| 2015-05-27 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2015-05-26 | 383 | 383 | 382 | 382 | 8,000 | 955 |
| 2015-05-22 | 382 | 386 | 382 | 382 | 5,000 | 955 |
| 2015-05-21 | 383 | 383 | 380 | 382 | 11,000 | 955 |
| 2015-05-20 | 385 | 385 | 383 | 383 | 2,000 | 957.50 |
| 2015-05-19 | 386 | 394 | 385 | 385 | 6,000 | 962.50 |
| 2015-05-15 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2015-05-13 | 390 | 398 | 390 | 395 | 8,000 | 987.50 |
| 2015-05-12 | 386 | 386 | 385 | 385 | 11,000 | 962.50 |
| 2015-05-11 | 388 | 394 | 387 | 394 | 3,000 | 985 |
| 2015-05-08 | 396 | 396 | 396 | 396 | 2,000 | 990 |
| 2015-05-07 | 383 | 397 | 383 | 397 | 3,000 | 992.50 |
| 2015-05-01 | 388 | 389 | 385 | 385 | 11,000 | 962.50 |
| 2015-04-30 | 403 | 403 | 387 | 387 | 9,000 | 967.50 |
| 2015-04-27 | 393 | 396 | 393 | 395 | 10,000 | 987.50 |
| 2015-04-24 | 391 | 394 | 389 | 389 | 9,000 | 972.50 |
| 2015-04-23 | 398 | 399 | 398 | 399 | 13,000 | 997.50 |
| 2015-04-17 | 393 | 399 | 393 | 399 | 4,000 | 997.50 |
| 2015-04-16 | 391 | 393 | 390 | 393 | 8,000 | 982.50 |
| 2015-04-15 | 393 | 398 | 393 | 398 | 2,000 | 995 |
| 2015-04-14 | 394 | 400 | 394 | 400 | 5,000 | 1,000 |
| 2015-04-13 | 385 | 400 | 385 | 400 | 9,000 | 1,000 |
| 2015-04-10 | 392 | 392 | 392 | 392 | 2,000 | 980 |
| 2015-04-09 | 389 | 392 | 389 | 392 | 11,000 | 980 |
| 2015-04-06 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2015-04-01 | 386 | 386 | 386 | 386 | 1,000 | 965 |
| 2015-03-31 | 399 | 399 | 385 | 385 | 12,000 | 962.50 |
| 2015-03-30 | 390 | 391 | 390 | 391 | 3,000 | 977.50 |
| 2015-03-27 | 381 | 388 | 381 | 388 | 8,000 | 970 |
| 2015-03-26 | 400 | 410 | 400 | 410 | 13,000 | 1,025 |
| 2015-03-25 | 405 | 405 | 405 | 405 | 3,000 | 1,012.50 |
| 2015-03-24 | 405 | 405 | 404 | 405 | 10,000 | 1,012.50 |
| 2015-03-23 | 404 | 404 | 400 | 400 | 6,000 | 1,000 |
| 2015-03-20 | 399 | 399 | 399 | 399 | 1,000 | 997.50 |
| 2015-03-19 | 399 | 399 | 399 | 399 | 3,000 | 997.50 |
| 2015-03-18 | 400 | 400 | 398 | 398 | 5,000 | 995 |
| 2015-03-17 | 399 | 399 | 399 | 399 | 5,000 | 997.50 |
| 2015-03-16 | 395 | 396 | 395 | 395 | 5,000 | 987.50 |
| 2015-03-13 | 393 | 397 | 390 | 395 | 61,000 | 987.50 |
| 2015-03-12 | 394 | 394 | 391 | 393 | 24,000 | 982.50 |
| 2015-03-11 | 394 | 397 | 394 | 397 | 3,000 | 992.50 |
| 2015-03-10 | 397 | 399 | 392 | 392 | 8,000 | 980 |
| 2015-03-06 | 408 | 408 | 408 | 408 | 1,000 | 1,020 |
| 2015-03-03 | 405 | 410 | 404 | 410 | 12,000 | 1,025 |
| 2015-03-02 | 399 | 402 | 399 | 402 | 2,000 | 1,005 |
| 2015-02-27 | 390 | 395 | 390 | 395 | 3,000 | 987.50 |
| 2015-02-26 | 392 | 393 | 390 | 393 | 6,000 | 982.50 |
| 2015-02-24 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2015-02-23 | 399 | 399 | 398 | 398 | 4,000 | 995 |
| 2015-02-20 | 393 | 393 | 393 | 393 | 2,000 | 982.50 |
| 2015-02-18 | 388 | 390 | 388 | 390 | 7,000 | 975 |
| 2015-02-17 | 388 | 388 | 388 | 388 | 3,000 | 970 |
| 2015-02-16 | 383 | 390 | 383 | 385 | 7,000 | 962.50 |
| 2015-02-13 | 383 | 383 | 383 | 383 | 5,000 | 957.50 |
| 2015-02-12 | 387 | 387 | 385 | 385 | 6,000 | 962.50 |
| 2015-02-09 | 382 | 388 | 382 | 388 | 5,000 | 970 |
| 2015-02-06 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2015-02-05 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2015-02-04 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 2015-02-03 | 393 | 393 | 385 | 386 | 14,000 | 965 |
| 2015-02-02 | 393 | 393 | 385 | 393 | 23,000 | 982.50 |
| 2015-01-30 | 405 | 405 | 404 | 404 | 4,000 | 1,010 |
| 2015-01-29 | 404 | 404 | 404 | 404 | 5,000 | 1,010 |
| 2015-01-28 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2015-01-27 | 403 | 404 | 403 | 404 | 20,000 | 1,010 |
| 2015-01-26 | 397 | 397 | 397 | 397 | 1,000 | 992.50 |
| 2015-01-23 | 390 | 390 | 390 | 390 | 5,000 | 975 |
| 2015-01-22 | 384 | 385 | 384 | 385 | 6,000 | 962.50 |
| 2015-01-20 | 387 | 387 | 387 | 387 | 3,000 | 967.50 |
| 2015-01-19 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2015-01-16 | 388 | 388 | 386 | 386 | 4,000 | 965 |
| 2015-01-15 | 387 | 388 | 387 | 388 | 3,000 | 970 |
| 2015-01-14 | 387 | 395 | 387 | 388 | 3,000 | 970 |
| 2015-01-13 | 387 | 387 | 387 | 387 | 1,000 | 967.50 |
| 2015-01-09 | 390 | 396 | 390 | 396 | 3,000 | 990 |
| 2015-01-08 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2015-01-07 | 385 | 389 | 381 | 389 | 5,000 | 972.50 |
| 2015-01-06 | 390 | 390 | 385 | 385 | 14,000 | 962.50 |
| 2015-01-05 | 386 | 390 | 386 | 390 | 2,000 | 975 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
