4375 セーフィー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	800	800	774	787	169,100	787
2023-12-28	775	807	769	800	164,100	800
2023-12-27	781	787	772	779	131,800	779
2023-12-26	790	799	775	777	148,500	777
2023-12-25	784	787	777	778	59,100	778
2023-12-22	796	799	777	779	56,200	779
2023-12-21	777	786	775	781	134,300	781
2023-12-20	795	802	785	787	82,200	787
2023-12-19	780	798	779	795	108,200	795
2023-12-18	790	800	776	788	153,500	788
2023-12-15	779	808	779	799	84,000	799
2023-12-14	794	802	778	784	126,600	784
2023-12-13	790	796	774	782	192,800	782
2023-12-12	819	819	795	796	74,300	796
2023-12-11	801	821	800	806	72,100	806
2023-12-08	794	807	793	796	103,400	796
2023-12-07	806	818	796	807	95,500	807
2023-12-06	819	826	803	815	127,300	815
2023-12-05	846	846	800	801	154,100	801
2023-12-04	824	852	824	850	111,200	850
2023-12-01	818	833	818	820	91,800	820
2023-11-30	841	860	821	837	120,300	837
2023-11-29	863	876	841	849	190,300	849
2023-11-28	865	882	858	878	95,600	878
2023-11-27	857	888	857	876	272,500	876
2023-11-24	859	860	832	851	173,100	851
2023-11-22	850	874	833	857	197,900	857
2023-11-21	855	855	826	836	185,700	836
2023-11-20	796	874	796	859	473,200	859
2023-11-17	813	817	789	805	94,800	805
2023-11-16	807	855	807	814	322,000	814
2023-11-15	777	835	754	811	446,700	811
2023-11-14	800	800	779	792	127,500	792
2023-11-13	794	810	793	796	91,300	796
2023-11-10	801	802	780	787	145,100	787
2023-11-09	817	827	808	810	82,100	810
2023-11-08	834	845	811	821	109,500	821
2023-11-07	830	844	823	839	76,300	839
2023-11-06	840	847	829	837	140,900	837
2023-11-02	809	834	808	834	136,900	834
2023-11-01	810	811	787	797	95,100	797
2023-10-31	795	805	785	805	122,100	805
2023-10-30	765	794	765	789	94,800	789
2023-10-27	772	781	758	773	81,400	773
2023-10-26	778	799	767	771	130,700	771
2023-10-25	787	813	787	788	116,300	788
2023-10-24	760	787	741	780	164,000	780
2023-10-23	791	798	750	751	213,400	751
2023-10-20	782	798	772	791	119,100	791
2023-10-19	800	810	788	788	107,200	788
2023-10-18	792	812	784	810	115,800	810
2023-10-17	793	813	788	797	119,800	797
2023-10-16	790	806	778	785	168,700	785
2023-10-13	822	826	800	800	75,900	800
2023-10-12	821	827	806	823	85,800	823
2023-10-11	828	844	815	820	109,800	820
2023-10-10	820	828	813	827	114,900	827
2023-10-06	810	820	802	814	119,300	814
2023-10-05	772	804	772	804	141,500	804
2023-10-04	760	781	756	766	178,700	766
2023-10-03	795	801	772	774	218,000	774
2023-10-02	812	820	790	794	173,600	794
2023-09-29	799	821	798	813	159,300	813
2023-09-28	795	800	783	789	139,300	789
2023-09-27	781	797	779	797	83,500	797
2023-09-26	795	805	781	786	183,100	786
2023-09-25	791	805	788	804	124,500	804
2023-09-22	774	810	767	803	213,200	803
2023-09-21	800	805	776	778	312,300	778
2023-09-20	829	830	791	805	340,000	805
2023-09-19	852	859	830	830	192,400	830
2023-09-15	884	884	858	862	152,000	862
2023-09-14	899	902	875	881	211,000	881
2023-09-13	919	919	881	903	230,200	903
2023-09-12	862	923	862	907	640,300	907
2023-09-11	870	915	850	856	516,600	856
2023-09-08	840	853	830	840	71,900	840
2023-09-07	865	865	838	849	88,200	849
2023-09-06	846	868	846	862	76,800	862
2023-09-05	835	854	828	854	186,500	854
2023-09-04	867	872	833	834	337,800	834
2023-09-01	883	891	867	882	148,700	882
2023-08-31	892	901	864	873	186,100	873
2023-08-30	895	899	880	890	158,400	890
2023-08-29	860	896	859	890	225,800	890
2023-08-28	870	885	840	858	185,200	858
2023-08-25	825	879	812	870	414,100	870
2023-08-24	855	855	827	830	227,800	830
2023-08-23	824	856	824	855	207,900	855
2023-08-22	834	854	824	826	147,400	826
2023-08-21	815	845	812	833	226,200	833
2023-08-18	806	826	799	813	142,600	813
2023-08-17	792	828	792	818	307,200	818
2023-08-16	781	807	780	801	219,700	801
2023-08-15	782	793	766	785	225,900	785
2023-08-14	780	821	779	781	420,100	781
2023-08-10	773	773	758	762	179,300	762
2023-08-09	780	786	764	771	138,400	771
2023-08-08	801	801	778	780	102,300	780
2023-08-07	778	803	775	802	103,300	802
2023-08-04	771	804	771	797	121,100	797
2023-08-03	780	787	771	774	110,400	774
2023-08-02	800	805	790	793	70,800	793
2023-08-01	802	810	798	800	58,300	800
2023-07-31	789	800	786	800	59,200	800
2023-07-28	785	790	773	785	101,900	785
2023-07-27	787	796	783	794	82,500	794
2023-07-26	795	798	784	796	65,600	796
2023-07-25	788	796	781	792	67,300	792
2023-07-24	775	796	772	792	106,300	792
2023-07-21	777	784	767	780	150,000	780
2023-07-20	790	792	782	787	73,200	787
2023-07-19	790	800	789	795	104,400	795
2023-07-18	803	803	787	789	193,600	789
2023-07-14	820	821	801	803	69,200	803
2023-07-13	798	821	798	821	131,700	821
2023-07-12	805	816	795	797	103,600	797
2023-07-11	802	810	798	805	79,800	805
2023-07-10	809	815	796	801	143,100	801
2023-07-07	796	824	789	821	110,500	821
2023-07-06	811	819	797	806	138,000	806
2023-07-05	846	846	816	824	194,800	824
2023-07-04	850	866	844	848	85,900	848
2023-07-03	861	861	842	852	80,400	852
2023-06-30	850	856	831	852	112,800	852
2023-06-29	863	875	847	858	147,000	858
2023-06-28	848	865	840	858	143,000	858
2023-06-27	843	850	827	841	154,000	841
2023-06-26	869	887	849	857	178,900	857
2023-06-23	886	905	856	878	292,800	878
2023-06-22	900	911	860	861	260,300	861
2023-06-21	891	925	889	913	344,500	913
2023-06-20	880	896	863	893	255,200	893
2023-06-19	861	896	853	878	410,600	878
2023-06-16	817	870	817	841	543,500	841
2023-06-15	833	834	807	807	279,100	807
2023-06-14	892	892	830	830	571,500	830
2023-06-13	837	897	833	892	918,900	892
2023-06-12	800	830	794	827	167,300	827
2023-06-09	803	825	796	801	130,700	801
2023-06-08	803	810	792	792	159,400	792
2023-06-07	836	848	801	817	211,700	817
2023-06-06	840	859	833	835	252,100	835
2023-06-05	832	845	819	838	244,500	838
2023-06-02	810	840	805	828	235,800	828
2023-06-01	779	815	779	811	241,300	811
2023-05-31	752	797	752	779	376,000	779
2023-05-30	764	779	756	758	240,200	758
2023-05-29	804	817	767	771	284,400	771
2023-05-26	823	823	780	781	335,800	781
2023-05-25	815	826	811	824	127,100	824
2023-05-24	816	831	815	820	157,200	820
2023-05-23	846	851	818	825	278,300	825
2023-05-22	833	857	819	846	231,200	846
2023-05-19	820	855	810	837	264,200	837
2023-05-18	850	859	805	820	316,800	820
2023-05-17	824	872	824	836	470,000	836
2023-05-16	875	877	800	809	723,800	809
2023-05-15	921	935	906	929	269,000	929
2023-05-12	916	925	906	906	117,800	906
2023-05-11	917	936	916	930	144,600	930
2023-05-10	918	926	907	908	114,800	908
2023-05-09	949	956	911	925	195,000	925
2023-05-08	925	974	925	938	300,200	938
2023-05-02	888	939	881	925	408,400	925
2023-05-01	886	900	880	891	95,400	891
2023-04-28	855	883	835	877	188,600	877
2023-04-27	857	868	841	853	192,500	853
2023-04-26	884	884	842	852	366,400	852
2023-04-25	888	892	868	890	242,400	890
2023-04-24	891	904	872	879	541,800	879
2023-04-21	899	910	875	880	381,300	880
2023-04-20	909	955	900	908	845,900	908
2023-04-19	864	919	858	908	1,120,700	908
2023-04-18	843	863	823	857	480,800	857
2023-04-17	846	866	826	843	537,100	843
2023-04-14	756	799	756	792	300,100	792
2023-04-13	735	749	733	741	156,300	741
2023-04-12	738	754	728	745	120,500	745
2023-04-11	729	743	725	733	138,500	733
2023-04-10	722	730	720	720	83,000	720
2023-04-07	725	728	715	719	109,100	719
2023-04-06	724	725	712	717	146,500	717
2023-04-05	745	746	728	730	232,300	730
2023-04-04	768	773	749	750	323,500	750
2023-04-03	756	779	756	770	336,400	770
2023-03-31	753	771	749	750	212,500	750
2023-03-30	760	779	746	748	319,200	748
2023-03-29	751	771	748	771	166,000	771
2023-03-28	786	789	757	757	216,300	757
2023-03-27	801	805	767	771	253,700	771
2023-03-24	815	830	786	801	191,700	801
2023-03-23	797	804	786	800	219,500	800
2023-03-22	799	823	797	811	296,500	811
2023-03-20	800	807	773	785	200,500	785
2023-03-17	799	805	795	800	184,600	800
2023-03-16	770	799	766	786	178,100	786
2023-03-15	790	792	779	785	194,900	785
2023-03-14	788	798	762	767	222,800	767
2023-03-13	796	805	781	792	295,100	792
2023-03-10	817	825	801	811	155,200	811
2023-03-09	838	839	805	817	177,800	817
2023-03-08	850	850	824	832	253,000	832
2023-03-07	853	875	852	853	299,400	853
2023-03-06	867	868	857	857	154,200	857
2023-03-03	865	875	852	852	159,600	852
2023-03-02	860	861	850	857	145,400	857
2023-03-01	856	871	850	859	141,800	859
2023-02-28	876	897	860	865	206,700	865
2023-02-27	890	900	860	872	324,700	872
2023-02-24	898	898	875	892	184,000	892
2023-02-22	898	900	873	885	347,000	885
2023-02-21	923	932	898	907	300,300	907
2023-02-20	897	939	890	933	369,800	933
2023-02-17	940	947	896	897	506,300	897
2023-02-16	1,000	1,020	960	970	501,600	970
2023-02-15	910	1,006	907	1,000	1,058,600	1,000
2023-02-14	893	944	855	921	1,060,900	921
2023-02-13	863	878	832	833	288,700	833
2023-02-10	884	888	863	880	251,700	880
2023-02-09	880	908	868	904	397,200	904
2023-02-08	855	901	855	895	403,700	895
2023-02-07	895	919	856	861	477,300	861
2023-02-06	930	945	873	874	620,200	874
2023-02-03	947	958	901	918	841,000	918
2023-02-02	876	948	865	944	872,600	944
2023-02-01	826	854	826	851	184,100	851
2023-01-31	826	837	806	830	104,000	830
2023-01-30	830	849	808	811	106,600	811
2023-01-27	831	849	815	817	141,400	817
2023-01-26	844	850	812	831	154,600	831
2023-01-25	820	846	810	832	191,300	832
2023-01-24	833	849	802	813	208,000	813
2023-01-23	800	829	793	818	150,300	818
2023-01-20	775	793	760	786	210,000	786
2023-01-19	777	792	772	778	122,900	778
2023-01-18	785	797	766	786	134,500	786
2023-01-17	793	803	771	773	115,000	773
2023-01-16	790	820	785	793	130,200	793
2023-01-13	802	824	785	805	146,000	805
2023-01-12	836	845	812	817	127,300	817
2023-01-11	826	874	821	832	264,600	832
2023-01-10	803	833	798	830	236,000	830
2023-01-06	740	789	730	789	126,200	789
2023-01-05	783	797	752	763	139,900	763
2023-01-04	817	849	763	763	235,100	763

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