4375 セーフィー(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,188 | 2,300 | 2,126 | 2,195 | 316,000 | 2,195 |
| 2021-12-29 | 2,240 | 2,285 | 2,170 | 2,224 | 277,800 | 2,224 |
| 2021-12-28 | 2,153 | 2,346 | 2,153 | 2,281 | 359,800 | 2,281 |
| 2021-12-27 | 2,249 | 2,250 | 2,075 | 2,117 | 284,100 | 2,117 |
| 2021-12-24 | 2,241 | 2,271 | 2,132 | 2,199 | 286,500 | 2,199 |
| 2021-12-23 | 2,164 | 2,262 | 2,121 | 2,211 | 547,600 | 2,211 |
| 2021-12-22 | 2,050 | 2,175 | 2,010 | 2,150 | 615,300 | 2,150 |
| 2021-12-21 | 1,908 | 2,014 | 1,860 | 1,988 | 567,900 | 1,988 |
| 2021-12-20 | 1,907 | 2,027 | 1,848 | 1,876 | 860,200 | 1,876 |
| 2021-12-17 | 2,070 | 2,070 | 1,866 | 1,880 | 1,131,900 | 1,880 |
| 2021-12-16 | 2,324 | 2,324 | 2,089 | 2,103 | 707,400 | 2,103 |
| 2021-12-15 | 2,240 | 2,348 | 2,220 | 2,274 | 286,200 | 2,274 |
| 2021-12-14 | 2,332 | 2,385 | 2,232 | 2,282 | 426,000 | 2,282 |
| 2021-12-13 | 2,400 | 2,435 | 2,320 | 2,344 | 334,000 | 2,344 |
| 2021-12-10 | 2,580 | 2,590 | 2,281 | 2,383 | 614,900 | 2,383 |
| 2021-12-09 | 2,680 | 2,693 | 2,530 | 2,555 | 194,000 | 2,555 |
| 2021-12-08 | 2,617 | 2,680 | 2,604 | 2,630 | 197,100 | 2,630 |
| 2021-12-07 | 2,640 | 2,685 | 2,553 | 2,567 | 224,600 | 2,567 |
| 2021-12-06 | 2,820 | 2,844 | 2,615 | 2,620 | 189,400 | 2,620 |
| 2021-12-03 | 2,799 | 2,847 | 2,726 | 2,814 | 260,500 | 2,814 |
| 2021-12-02 | 2,735 | 2,778 | 2,640 | 2,689 | 332,300 | 2,689 |
| 2021-12-01 | 2,761 | 2,826 | 2,566 | 2,685 | 618,700 | 2,685 |
| 2021-11-30 | 3,050 | 3,050 | 2,700 | 2,745 | 681,800 | 2,745 |
| 2021-11-29 | 2,987 | 3,065 | 2,984 | 3,000 | 303,000 | 3,000 |
| 2021-11-26 | 3,045 | 3,060 | 2,980 | 3,020 | 226,100 | 3,020 |
| 2021-11-25 | 3,030 | 3,085 | 2,961 | 3,050 | 219,400 | 3,050 |
| 2021-11-24 | 3,110 | 3,130 | 2,923 | 3,045 | 391,400 | 3,045 |
| 2021-11-22 | 3,030 | 3,225 | 2,995 | 3,180 | 315,800 | 3,180 |
| 2021-11-19 | 3,140 | 3,185 | 2,995 | 3,000 | 364,100 | 3,000 |
| 2021-11-18 | 3,195 | 3,220 | 3,095 | 3,120 | 275,900 | 3,120 |
| 2021-11-17 | 3,165 | 3,180 | 2,993 | 3,155 | 568,000 | 3,155 |
| 2021-11-16 | 3,300 | 3,310 | 2,965 | 3,150 | 782,400 | 3,150 |
| 2021-11-15 | 3,465 | 3,650 | 3,250 | 3,320 | 927,300 | 3,320 |
| 2021-11-12 | 3,580 | 3,725 | 3,510 | 3,675 | 240,800 | 3,675 |
| 2021-11-11 | 3,610 | 3,640 | 3,485 | 3,555 | 184,000 | 3,555 |
| 2021-11-10 | 3,635 | 3,780 | 3,510 | 3,635 | 313,500 | 3,635 |
| 2021-11-09 | 3,875 | 3,940 | 3,655 | 3,690 | 335,900 | 3,690 |
| 2021-11-08 | 3,795 | 3,975 | 3,665 | 3,835 | 517,100 | 3,835 |
| 2021-11-05 | 3,725 | 3,780 | 3,630 | 3,750 | 145,600 | 3,750 |
| 2021-11-04 | 3,645 | 3,800 | 3,585 | 3,760 | 203,200 | 3,760 |
| 2021-11-02 | 3,565 | 3,650 | 3,560 | 3,585 | 106,100 | 3,585 |
| 2021-11-01 | 3,680 | 3,680 | 3,515 | 3,535 | 410,300 | 3,535 |
| 2021-10-29 | 3,825 | 3,830 | 3,510 | 3,620 | 540,600 | 3,620 |
| 2021-10-28 | 3,840 | 3,880 | 3,655 | 3,760 | 740,100 | 3,760 |
| 2021-10-27 | 3,600 | 3,975 | 3,530 | 3,900 | 899,200 | 3,900 |
| 2021-10-26 | 3,585 | 3,620 | 3,565 | 3,590 | 119,800 | 3,590 |
| 2021-10-25 | 3,405 | 3,565 | 3,385 | 3,520 | 244,300 | 3,520 |
| 2021-10-22 | 3,440 | 3,500 | 3,315 | 3,365 | 206,600 | 3,365 |
| 2021-10-21 | 3,525 | 3,635 | 3,405 | 3,445 | 316,400 | 3,445 |
| 2021-10-20 | 3,505 | 3,570 | 3,365 | 3,530 | 358,200 | 3,530 |
| 2021-10-19 | 3,570 | 3,585 | 3,470 | 3,475 | 150,900 | 3,475 |
| 2021-10-18 | 3,605 | 3,690 | 3,505 | 3,525 | 206,700 | 3,525 |
| 2021-10-15 | 3,520 | 3,650 | 3,490 | 3,600 | 297,300 | 3,600 |
| 2021-10-14 | 3,530 | 3,620 | 3,460 | 3,480 | 298,800 | 3,480 |
| 2021-10-13 | 3,570 | 3,695 | 3,460 | 3,460 | 313,900 | 3,460 |
| 2021-10-12 | 3,600 | 3,725 | 3,470 | 3,590 | 517,600 | 3,590 |
| 2021-10-11 | 3,320 | 3,630 | 3,295 | 3,625 | 406,800 | 3,625 |
| 2021-10-08 | 3,490 | 3,535 | 3,350 | 3,370 | 348,700 | 3,370 |
| 2021-10-07 | 3,370 | 3,480 | 3,285 | 3,350 | 672,200 | 3,350 |
| 2021-10-06 | 3,850 | 3,865 | 3,340 | 3,340 | 1,270,600 | 3,340 |
| 2021-10-05 | 3,845 | 3,920 | 3,530 | 3,750 | 1,799,000 | 3,750 |
| 2021-10-04 | 3,645 | 4,000 | 3,465 | 3,905 | 2,864,300 | 3,905 |
| 2021-10-01 | 3,700 | 3,700 | 3,290 | 3,645 | 1,729,400 | 3,645 |
| 2021-09-30 | 3,560 | 3,685 | 3,425 | 3,645 | 3,279,000 | 3,645 |
| 2021-09-29 | 3,350 | 3,625 | 3,195 | 3,350 | 7,131,800 | 3,350 |
分割・併合履歴 ： なし
