7464 セフテック(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 2016-12-28 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2016-12-27 | 392 | 392 | 388 | 392 | 10,000 | 980 |
| 2016-12-22 | 395 | 400 | 395 | 400 | 9,000 | 1,000 |
| 2016-12-21 | 386 | 403 | 386 | 396 | 26,000 | 990 |
| 2016-12-20 | 395 | 395 | 395 | 395 | 1,000 | 987.50 |
| 2016-12-19 | 385 | 393 | 385 | 393 | 3,000 | 982.50 |
| 2016-12-16 | 393 | 393 | 393 | 393 | 1,000 | 982.50 |
| 2016-12-15 | 394 | 399 | 386 | 386 | 7,000 | 965 |
| 2016-12-14 | 391 | 391 | 391 | 391 | 1,000 | 977.50 |
| 2016-12-13 | 392 | 392 | 384 | 391 | 3,000 | 977.50 |
| 2016-12-12 | 393 | 394 | 386 | 394 | 4,000 | 985 |
| 2016-12-08 | 387 | 387 | 386 | 386 | 5,000 | 965 |
| 2016-12-07 | 387 | 388 | 387 | 387 | 11,000 | 967.50 |
| 2016-12-06 | 384 | 384 | 384 | 384 | 2,000 | 960 |
| 2016-11-30 | 386 | 386 | 386 | 386 | 1,000 | 965 |
| 2016-11-29 | 386 | 386 | 386 | 386 | 4,000 | 965 |
| 2016-11-28 | 370 | 387 | 370 | 386 | 14,000 | 965 |
| 2016-11-24 | 366 | 366 | 366 | 366 | 1,000 | 915 |
| 2016-11-22 | 366 | 366 | 366 | 366 | 1,000 | 915 |
| 2016-11-21 | 368 | 368 | 368 | 368 | 1,000 | 920 |
| 2016-11-18 | 378 | 378 | 366 | 374 | 4,000 | 935 |
| 2016-11-17 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2016-11-16 | 365 | 378 | 365 | 378 | 4,000 | 945 |
| 2016-11-15 | 383 | 383 | 365 | 365 | 9,000 | 912.50 |
| 2016-11-14 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 2016-11-09 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2016-11-08 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 2016-10-31 | 369 | 369 | 368 | 369 | 3,000 | 922.50 |
| 2016-10-28 | 360 | 363 | 358 | 363 | 3,000 | 907.50 |
| 2016-10-24 | 363 | 363 | 362 | 362 | 2,000 | 905 |
| 2016-10-21 | 359 | 363 | 359 | 363 | 2,000 | 907.50 |
| 2016-10-19 | 359 | 359 | 359 | 359 | 1,000 | 897.50 |
| 2016-10-18 | 362 | 367 | 362 | 367 | 2,000 | 917.50 |
| 2016-10-17 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 2016-10-14 | 355 | 355 | 355 | 355 | 2,000 | 887.50 |
| 2016-10-12 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2016-10-07 | 367 | 367 | 367 | 367 | 10,000 | 917.50 |
| 2016-10-06 | 357 | 357 | 355 | 355 | 2,000 | 887.50 |
| 2016-09-30 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2016-09-29 | 356 | 356 | 352 | 352 | 11,000 | 880 |
| 2016-09-23 | 347 | 352 | 347 | 352 | 2,000 | 880 |
| 2016-09-21 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2016-09-12 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2016-09-09 | 352 | 352 | 351 | 351 | 2,000 | 877.50 |
| 2016-09-07 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 2016-09-06 | 353 | 353 | 353 | 353 | 5,000 | 882.50 |
| 2016-08-29 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 2016-08-23 | 354 | 354 | 354 | 354 | 2,000 | 885 |
| 2016-08-19 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2016-08-18 | 368 | 368 | 368 | 368 | 1,000 | 920 |
| 2016-08-12 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2016-07-29 | 366 | 367 | 366 | 367 | 6,000 | 917.50 |
| 2016-07-28 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2016-07-27 | 355 | 359 | 355 | 359 | 3,000 | 897.50 |
| 2016-07-25 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2016-07-21 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2016-07-20 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2016-07-14 | 349 | 349 | 345 | 345 | 3,000 | 862.50 |
| 2016-07-08 | 349 | 349 | 349 | 349 | 3,000 | 872.50 |
| 2016-06-30 | 346 | 346 | 346 | 346 | 4,000 | 865 |
| 2016-06-24 | 346 | 346 | 346 | 346 | 4,000 | 865 |
| 2016-06-21 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2016-06-20 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2016-06-16 | 348 | 348 | 348 | 348 | 2,000 | 870 |
| 2016-06-15 | 349 | 356 | 349 | 356 | 2,000 | 890 |
| 2016-06-10 | 349 | 349 | 349 | 349 | 1,000 | 872.50 |
| 2016-06-09 | 350 | 350 | 349 | 349 | 7,000 | 872.50 |
| 2016-06-08 | 350 | 350 | 350 | 350 | 12,000 | 875 |
| 2016-06-07 | 358 | 358 | 350 | 350 | 4,000 | 875 |
| 2016-06-06 | 358 | 358 | 358 | 358 | 3,000 | 895 |
| 2016-06-02 | 354 | 354 | 354 | 354 | 1,000 | 885 |
| 2016-06-01 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 2016-05-31 | 353 | 353 | 353 | 353 | 3,000 | 882.50 |
| 2016-05-30 | 370 | 370 | 358 | 358 | 11,000 | 895 |
| 2016-05-23 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2016-05-19 | 362 | 362 | 362 | 362 | 4,000 | 905 |
| 2016-05-18 | 369 | 370 | 369 | 370 | 2,000 | 925 |
| 2016-05-11 | 358 | 358 | 358 | 358 | 2,000 | 895 |
| 2016-05-10 | 357 | 358 | 357 | 358 | 2,000 | 895 |
| 2016-05-09 | 373 | 373 | 373 | 373 | 1,000 | 932.50 |
| 2016-04-28 | 367 | 367 | 367 | 367 | 2,000 | 917.50 |
| 2016-04-22 | 366 | 381 | 366 | 381 | 5,000 | 952.50 |
| 2016-04-21 | 359 | 359 | 359 | 359 | 4,000 | 897.50 |
| 2016-04-20 | 373 | 382 | 373 | 382 | 3,000 | 955 |
| 2016-04-19 | 372 | 384 | 372 | 384 | 6,000 | 960 |
| 2016-04-18 | 362 | 372 | 362 | 372 | 6,000 | 930 |
| 2016-04-12 | 369 | 370 | 369 | 370 | 2,000 | 925 |
| 2016-03-29 | 371 | 371 | 371 | 371 | 1,000 | 927.50 |
| 2016-03-28 | 373 | 373 | 373 | 373 | 1,000 | 932.50 |
| 2016-03-25 | 365 | 372 | 365 | 372 | 22,000 | 930 |
| 2016-03-24 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2016-03-23 | 360 | 360 | 360 | 360 | 2,000 | 900 |
| 2016-03-22 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 2016-03-18 | 376 | 376 | 363 | 363 | 8,000 | 907.50 |
| 2016-03-16 | 383 | 383 | 369 | 369 | 5,000 | 922.50 |
| 2016-03-15 | 367 | 378 | 367 | 376 | 9,000 | 940 |
| 2016-03-14 | 365 | 365 | 364 | 365 | 5,000 | 912.50 |
| 2016-03-04 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 2016-03-03 | 353 | 355 | 353 | 355 | 2,000 | 887.50 |
| 2016-02-29 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2016-02-26 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2016-02-25 | 345 | 349 | 345 | 349 | 5,000 | 872.50 |
| 2016-02-24 | 349 | 350 | 349 | 350 | 2,000 | 875 |
| 2016-02-23 | 347 | 350 | 347 | 349 | 3,000 | 872.50 |
| 2016-02-22 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2016-02-19 | 343 | 350 | 343 | 350 | 2,000 | 875 |
| 2016-02-18 | 367 | 367 | 367 | 367 | 1,000 | 917.50 |
| 2016-02-16 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2016-02-15 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 2016-02-12 | 345 | 346 | 341 | 341 | 5,000 | 852.50 |
| 2016-02-09 | 350 | 350 | 348 | 348 | 2,000 | 870 |
| 2016-02-08 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2016-02-02 | 356 | 356 | 356 | 356 | 1,000 | 890 |
| 2016-02-01 | 355 | 356 | 355 | 356 | 4,000 | 890 |
| 2016-01-29 | 367 | 367 | 359 | 363 | 4,000 | 907.50 |
| 2016-01-22 | 367 | 367 | 350 | 357 | 13,000 | 892.50 |
| 2016-01-21 | 361 | 372 | 360 | 372 | 5,000 | 930 |
| 2016-01-20 | 364 | 364 | 362 | 362 | 3,000 | 905 |
| 2016-01-19 | 373 | 373 | 365 | 372 | 3,000 | 930 |
| 2016-01-18 | 362 | 362 | 362 | 362 | 1,000 | 905 |
| 2016-01-14 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 2016-01-12 | 380 | 380 | 370 | 370 | 3,000 | 925 |
| 2016-01-06 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
