4375 セーフィー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	810	830	791	794	157,700	794
2022-12-29	766	820	742	806	214,100	806
2022-12-28	783	799	744	778	456,100	778
2022-12-27	739	820	739	794	438,600	794
2022-12-26	703	764	702	754	346,300	754
2022-12-23	694	722	664	714	289,000	714
2022-12-22	722	722	672	680	340,000	680
2022-12-21	708	738	697	724	274,200	724
2022-12-20	761	763	700	711	539,700	711
2022-12-19	778	789	757	770	182,900	770
2022-12-16	800	802	779	786	248,400	786
2022-12-15	841	850	812	823	254,400	823
2022-12-14	891	894	845	850	272,500	850
2022-12-13	945	958	896	906	183,400	906
2022-12-12	980	993	930	930	176,800	930
2022-12-09	1,000	1,028	961	978	276,200	978
2022-12-08	959	997	942	995	175,600	995
2022-12-07	942	967	927	959	152,500	959
2022-12-06	911	970	904	957	119,600	957
2022-12-05	940	940	905	922	117,500	922
2022-12-02	953	957	928	940	102,800	940
2022-12-01	975	1,001	938	955	174,400	955
2022-11-30	957	976	917	961	256,800	961
2022-11-29	976	986	957	959	180,900	959
2022-11-28	991	1,004	972	976	206,300	976
2022-11-25	991	1,026	991	1,004	322,600	1,004
2022-11-24	1,002	1,030	966	1,000	473,700	1,000
2022-11-22	1,004	1,060	978	987	475,400	987
2022-11-21	952	1,054	950	1,029	521,300	1,029
2022-11-18	970	1,026	960	982	974,400	982
2022-11-17	910	957	874	939	604,900	939
2022-11-16	877	938	871	919	698,300	919
2022-11-15	777	892	775	881	943,300	881
2022-11-14	810	819	778	807	332,300	807
2022-11-11	780	828	771	801	400,100	801
2022-11-10	750	775	743	746	174,700	746
2022-11-09	786	800	754	768	287,200	768
2022-11-08	758	820	758	801	310,100	801
2022-11-07	759	781	741	762	264,700	762
2022-11-04	822	822	770	771	478,200	771
2022-11-02	876	904	816	822	710,500	822
2022-11-01	841	895	834	890	813,600	890
2022-10-31	812	836	770	830	872,200	830
2022-10-28	769	850	760	812	911,100	812
2022-10-27	782	820	736	754	773,900	754
2022-10-26	725	777	725	761	892,300	761
2022-10-25	699	724	690	710	606,500	710
2022-10-24	675	707	665	689	428,300	689
2022-10-21	640	683	635	665	466,400	665
2022-10-20	654	700	625	630	1,349,000	630
2022-10-19	608	670	600	644	1,290,700	644
2022-10-18	563	594	563	588	161,300	588
2022-10-17	550	571	546	562	63,600	562
2022-10-14	555	570	545	561	91,900	561
2022-10-13	562	562	545	545	59,300	545
2022-10-12	567	571	544	550	62,200	550
2022-10-11	566	574	555	565	56,000	565
2022-10-07	575	586	567	570	100,000	570
2022-10-06	539	595	539	595	218,000	595
2022-10-05	567	567	543	546	115,300	546
2022-10-04	554	554	542	550	86,700	550
2022-10-03	535	544	520	538	87,900	538
2022-09-30	540	558	540	542	64,700	542
2022-09-29	561	565	547	550	72,300	550
2022-09-28	555	569	535	541	112,200	541
2022-09-27	557	571	550	551	87,500	551
2022-09-26	554	561	536	547	173,500	547
2022-09-22	570	575	554	554	175,600	554
2022-09-21	567	590	561	568	159,200	568
2022-09-20	574	604	562	581	315,300	581
2022-09-16	590	595	564	577	210,500	577
2022-09-15	604	616	586	595	212,400	595
2022-09-14	611	630	601	602	349,100	602
2022-09-13	604	656	604	641	623,000	641
2022-09-12	590	630	584	602	381,200	602
2022-09-09	595	610	580	582	281,100	582
2022-09-08	594	612	565	582	300,300	582
2022-09-07	591	625	582	584	968,300	584
2022-09-06	566	593	557	581	238,100	581
2022-09-05	540	567	532	556	160,300	556
2022-09-02	545	545	524	531	88,700	531
2022-09-01	555	555	533	535	162,400	535
2022-08-31	560	567	555	557	109,700	557
2022-08-30	554	575	550	560	152,000	560
2022-08-29	531	572	530	558	280,700	558
2022-08-26	537	588	535	560	747,600	560
2022-08-25	525	534	517	527	140,400	527
2022-08-24	520	528	509	513	240,500	513
2022-08-23	515	530	507	521	270,100	521
2022-08-22	538	546	518	524	344,600	524
2022-08-19	585	589	551	552	313,700	552
2022-08-18	571	591	566	570	358,300	570
2022-08-17	555	610	549	600	510,900	600
2022-08-16	538	568	538	563	443,700	563
2022-08-15	525	560	510	547	1,297,400	547
2022-08-12	531	531	531	531	46,800	531
2022-08-10	651	659	627	631	312,300	631
2022-08-09	657	673	651	666	134,700	666
2022-08-08	676	676	656	659	228,600	659
2022-08-05	710	725	676	676	545,700	676
2022-08-04	685	712	668	690	402,600	690
2022-08-03	696	699	669	675	289,700	675
2022-08-02	714	714	679	693	264,600	693
2022-08-01	674	714	669	708	308,300	708
2022-07-29	672	697	666	677	212,100	677
2022-07-28	672	689	654	672	194,500	672
2022-07-27	655	659	635	652	262,900	652
2022-07-26	686	686	652	661	278,400	661
2022-07-25	672	694	658	676	247,800	676
2022-07-22	694	715	676	682	355,500	682
2022-07-21	671	706	671	694	416,000	694
2022-07-20	670	682	643	661	451,300	661
2022-07-19	690	694	650	650	467,100	650
2022-07-15	701	707	684	692	238,300	692
2022-07-14	674	710	665	699	484,500	699
2022-07-13	695	697	661	667	259,000	667
2022-07-12	685	725	674	686	693,100	686
2022-07-11	731	744	687	700	1,437,400	700
2022-07-08	635	716	631	716	2,218,800	716
2022-07-07	646	660	616	616	504,000	616
2022-07-06	638	681	636	653	792,700	653
2022-07-05	605	630	594	622	367,300	622
2022-07-04	637	647	593	604	554,200	604
2022-07-01	660	667	611	622	593,100	622
2022-06-30	675	693	653	664	572,500	664
2022-06-29	665	697	629	684	967,400	684
2022-06-28	662	751	651	671	2,717,100	671
2022-06-27	572	666	568	666	1,441,100	666
2022-06-24	528	578	527	566	927,700	566
2022-06-23	515	538	506	509	552,300	509
2022-06-22	551	555	516	519	425,900	519
2022-06-21	516	570	510	543	742,600	543
2022-06-20	516	525	496	507	418,100	507
2022-06-17	506	540	495	506	1,226,100	506
2022-06-16	570	573	511	516	894,600	516
2022-06-15	585	585	554	557	312,700	557
2022-06-14	567	589	565	580	467,000	580
2022-06-13	607	614	581	584	673,100	584
2022-06-10	643	660	636	636	273,000	636
2022-06-09	648	668	632	660	329,600	660
2022-06-08	636	653	631	645	241,900	645
2022-06-07	665	665	632	633	375,500	633
2022-06-06	652	673	644	664	297,200	664
2022-06-03	678	696	663	672	253,300	672
2022-06-02	685	685	652	660	253,100	660
2022-06-01	687	716	684	695	220,200	695
2022-05-31	673	720	651	691	450,900	691
2022-05-30	638	681	628	680	390,600	680
2022-05-27	642	643	615	618	283,100	618
2022-05-26	630	653	621	625	340,200	625
2022-05-25	656	659	617	621	715,900	621
2022-05-24	711	722	667	671	726,700	671
2022-05-23	738	790	715	736	639,500	736
2022-05-20	714	753	700	749	344,200	749
2022-05-19	709	742	707	720	426,500	720
2022-05-18	761	791	754	754	431,800	754
2022-05-17	803	806	712	746	810,500	746
2022-05-16	829	887	829	829	826,600	829
2022-05-13	934	979	916	979	282,100	979
2022-05-12	975	983	900	900	462,300	900
2022-05-11	1,000	1,025	975	1,005	189,400	1,005
2022-05-10	991	1,036	973	1,006	347,000	1,006
2022-05-09	1,040	1,041	1,000	1,001	297,300	1,001
2022-05-06	1,094	1,096	1,040	1,070	122,600	1,070
2022-05-02	1,050	1,100	1,050	1,091	193,200	1,091
2022-04-28	1,100	1,114	1,041	1,050	180,900	1,050
2022-04-27	1,055	1,096	1,034	1,095	211,700	1,095
2022-04-26	1,100	1,134	1,054	1,072	196,000	1,072
2022-04-25	1,001	1,066	1,000	1,062	365,900	1,062
2022-04-22	1,061	1,068	1,012	1,024	396,500	1,024
2022-04-21	1,101	1,115	1,072	1,080	254,300	1,080
2022-04-20	1,174	1,176	1,085	1,095	340,600	1,095
2022-04-19	1,134	1,168	1,116	1,130	131,500	1,130
2022-04-18	1,135	1,158	1,104	1,158	255,200	1,158
2022-04-15	1,127	1,168	1,114	1,151	225,700	1,151
2022-04-14	1,224	1,231	1,137	1,152	408,800	1,152
2022-04-13	1,140	1,229	1,125	1,197	431,000	1,197
2022-04-12	1,159	1,182	1,124	1,137	497,500	1,137
2022-04-11	1,246	1,262	1,165	1,173	398,200	1,173
2022-04-08	1,310	1,332	1,250	1,272	478,800	1,272
2022-04-07	1,341	1,349	1,289	1,304	452,500	1,304
2022-04-06	1,423	1,445	1,358	1,421	559,700	1,421
2022-04-05	1,502	1,507	1,419	1,506	405,800	1,506
2022-04-04	1,544	1,549	1,450	1,472	336,300	1,472
2022-04-01	1,505	1,559	1,464	1,513	367,100	1,513
2022-03-31	1,500	1,563	1,444	1,535	407,700	1,535
2022-03-30	1,449	1,534	1,400	1,528	415,300	1,528
2022-03-29	1,293	1,379	1,267	1,359	406,000	1,359
2022-03-28	1,295	1,295	1,212	1,227	159,300	1,227
2022-03-25	1,325	1,338	1,260	1,285	237,700	1,285
2022-03-24	1,294	1,350	1,272	1,325	308,200	1,325
2022-03-23	1,296	1,348	1,287	1,320	428,000	1,320
2022-03-22	1,295	1,307	1,190	1,213	548,800	1,213
2022-03-18	1,325	1,397	1,311	1,355	702,000	1,355
2022-03-17	1,196	1,371	1,182	1,286	1,006,300	1,286
2022-03-16	1,129	1,130	1,051	1,106	174,100	1,106
2022-03-15	1,015	1,073	1,000	1,039	175,400	1,039
2022-03-14	1,075	1,097	1,049	1,056	219,100	1,056
2022-03-11	1,176	1,178	1,082	1,099	209,000	1,099
2022-03-10	1,231	1,238	1,165	1,175	172,100	1,175
2022-03-09	1,240	1,249	1,130	1,136	150,800	1,136
2022-03-08	1,170	1,250	1,165	1,183	215,600	1,183
2022-03-07	1,206	1,215	1,157	1,169	204,200	1,169
2022-03-04	1,250	1,299	1,209	1,266	348,900	1,266
2022-03-03	1,376	1,387	1,270	1,300	423,400	1,300
2022-03-02	1,345	1,370	1,253	1,305	448,800	1,305
2022-03-01	1,213	1,410	1,205	1,361	639,800	1,361
2022-02-28	1,166	1,183	1,095	1,164	499,900	1,164
2022-02-25	1,067	1,141	1,058	1,141	279,700	1,141
2022-02-24	1,026	1,039	950	991	437,700	991
2022-02-22	1,033	1,110	1,023	1,056	328,900	1,056
2022-02-21	1,050	1,093	1,035	1,072	291,500	1,072
2022-02-18	1,128	1,135	1,071	1,131	354,400	1,131
2022-02-17	1,250	1,250	1,120	1,158	326,400	1,158
2022-02-16	1,290	1,294	1,187	1,229	464,200	1,229
2022-02-15	1,095	1,350	1,000	1,260	1,062,000	1,260
2022-02-14	1,164	1,172	1,080	1,096	553,700	1,096
2022-02-10	1,230	1,320	1,230	1,293	465,200	1,293
2022-02-09	1,170	1,190	1,138	1,182	232,900	1,182
2022-02-08	1,161	1,204	1,126	1,140	227,000	1,140
2022-02-07	1,249	1,254	1,146	1,161	333,300	1,161
2022-02-04	1,134	1,218	1,120	1,194	289,500	1,194
2022-02-03	1,254	1,254	1,139	1,146	689,900	1,146
2022-02-02	1,230	1,338	1,179	1,320	555,700	1,320
2022-02-01	1,189	1,260	1,142	1,150	660,600	1,150
2022-01-31	1,010	1,130	1,010	1,106	619,600	1,106
2022-01-28	1,006	1,022	931	980	497,700	980
2022-01-27	1,079	1,084	962	984	733,200	984
2022-01-26	1,056	1,124	1,047	1,092	386,500	1,092
2022-01-25	1,150	1,179	1,048	1,069	751,600	1,069
2022-01-24	1,055	1,100	1,020	1,090	473,800	1,090
2022-01-21	1,055	1,095	1,035	1,081	491,600	1,081
2022-01-20	1,093	1,130	1,042	1,104	651,400	1,104
2022-01-19	1,157	1,212	1,085	1,092	651,600	1,092
2022-01-18	1,200	1,234	1,117	1,157	842,400	1,157
2022-01-17	1,240	1,257	1,162	1,197	833,000	1,197
2022-01-14	1,263	1,280	1,210	1,263	826,600	1,263
2022-01-13	1,395	1,395	1,307	1,322	595,900	1,322
2022-01-12	1,455	1,522	1,401	1,423	780,800	1,423
2022-01-11	1,475	1,483	1,343	1,365	1,013,500	1,365
2022-01-07	1,667	1,684	1,417	1,515	1,108,400	1,515
2022-01-06	1,807	1,811	1,631	1,659	909,200	1,659
2022-01-05	1,999	2,020	1,828	1,844	624,700	1,844
2022-01-04	2,203	2,248	1,978	2,051	457,000	2,051

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31