7464 セフテック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 252 | 260 | 251 | 260 | 4,000 | 650 |
| 1997-12-26 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 1997-12-25 | 255 | 255 | 250 | 250 | 5,000 | 625 |
| 1997-12-22 | 260 | 260 | 255 | 256 | 5,000 | 640 |
| 1997-12-19 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 1997-12-17 | 270 | 270 | 251 | 251 | 9,000 | 627.50 |
| 1997-12-16 | 271 | 271 | 271 | 271 | 5,000 | 677.50 |
| 1997-12-15 | 271 | 271 | 271 | 271 | 4,000 | 677.50 |
| 1997-12-10 | 281 | 281 | 270 | 270 | 12,000 | 675 |
| 1997-12-09 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 1997-12-08 | 290 | 290 | 270 | 270 | 2,000 | 675 |
| 1997-12-05 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1997-12-03 | 300 | 300 | 300 | 300 | 7,000 | 750 |
| 1997-12-02 | 300 | 300 | 300 | 300 | 9,000 | 750 |
| 1997-12-01 | 301 | 301 | 299 | 300 | 11,000 | 750 |
| 1997-11-28 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 1997-11-27 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 1997-11-25 | 340 | 340 | 330 | 330 | 4,000 | 825 |
| 1997-11-21 | 350 | 350 | 341 | 341 | 2,000 | 852.50 |
| 1997-11-18 | 350 | 350 | 350 | 350 | 8,000 | 875 |
| 1997-11-17 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1997-11-14 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1997-11-12 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 1997-11-05 | 372 | 372 | 360 | 360 | 11,000 | 900 |
| 1997-10-30 | 365 | 365 | 350 | 350 | 6,000 | 875 |
| 1997-10-29 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 1997-10-27 | 363 | 363 | 363 | 363 | 1,000 | 907.50 |
| 1997-10-24 | 361 | 361 | 360 | 360 | 3,000 | 900 |
| 1997-10-23 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 1997-10-22 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1997-10-20 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1997-10-17 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1997-10-16 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 1997-10-15 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1997-10-08 | 355 | 355 | 355 | 355 | 1,000 | 887.50 |
| 1997-10-07 | 370 | 370 | 350 | 350 | 5,000 | 875 |
| 1997-10-03 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1997-10-02 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 1997-10-01 | 391 | 391 | 390 | 390 | 4,000 | 975 |
| 1997-09-30 | 391 | 391 | 391 | 391 | 1,000 | 977.50 |
| 1997-09-29 | 430 | 430 | 400 | 400 | 3,000 | 1,000 |
| 1997-09-25 | 440 | 440 | 440 | 440 | 3,000 | 1,100 |
| 1997-09-18 | 422 | 422 | 422 | 422 | 2,000 | 1,055 |
| 1997-09-17 | 450 | 450 | 450 | 450 | 5,000 | 1,125 |
| 1997-09-16 | 449 | 450 | 449 | 450 | 3,000 | 1,125 |
| 1997-09-10 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1997-09-09 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1997-09-08 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1997-09-04 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 1997-09-03 | 460 | 460 | 460 | 460 | 1,000 | 1,150 |
| 1997-09-02 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1997-09-01 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1997-08-27 | 465 | 465 | 460 | 460 | 3,000 | 1,150 |
| 1997-08-26 | 461 | 461 | 461 | 461 | 1,000 | 1,152.50 |
| 1997-08-19 | 480 | 480 | 460 | 460 | 6,000 | 1,150 |
| 1997-08-14 | 475 | 480 | 475 | 480 | 2,000 | 1,200 |
| 1997-08-11 | 480 | 480 | 480 | 480 | 1,000 | 1,200 |
| 1997-08-08 | 481 | 481 | 481 | 481 | 1,000 | 1,202.50 |
| 1997-08-06 | 480 | 480 | 480 | 480 | 3,000 | 1,200 |
| 1997-08-04 | 501 | 501 | 500 | 500 | 5,000 | 1,250 |
| 1997-07-31 | 480 | 501 | 480 | 501 | 3,000 | 1,252.50 |
| 1997-07-30 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1997-07-29 | 510 | 510 | 500 | 500 | 9,000 | 1,250 |
| 1997-07-28 | 502 | 502 | 500 | 500 | 5,000 | 1,250 |
| 1997-07-25 | 530 | 530 | 500 | 500 | 4,000 | 1,250 |
| 1997-07-23 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 1997-07-22 | 565 | 565 | 565 | 565 | 3,000 | 1,412.50 |
| 1997-07-18 | 565 | 565 | 560 | 560 | 3,000 | 1,400 |
| 1997-07-16 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 1997-07-15 | 575 | 575 | 570 | 570 | 3,000 | 1,425 |
| 1997-07-14 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1997-07-11 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 1997-07-10 | 575 | 575 | 570 | 570 | 3,000 | 1,425 |
| 1997-07-03 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1997-07-02 | 630 | 630 | 620 | 620 | 2,000 | 1,550 |
| 1997-06-30 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1997-06-26 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 1997-06-25 | 619 | 620 | 618 | 620 | 5,000 | 1,550 |
| 1997-06-24 | 618 | 618 | 618 | 618 | 2,000 | 1,545 |
| 1997-06-23 | 620 | 650 | 620 | 635 | 8,000 | 1,587.50 |
| 1997-06-19 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1997-06-18 | 651 | 651 | 651 | 651 | 1,000 | 1,627.50 |
| 1997-06-17 | 650 | 650 | 650 | 650 | 5,000 | 1,625 |
| 1997-06-16 | 650 | 650 | 650 | 650 | 6,000 | 1,625 |
| 1997-06-12 | 630 | 630 | 630 | 630 | 3,000 | 1,575 |
| 1997-06-11 | 630 | 630 | 620 | 620 | 2,000 | 1,550 |
| 1997-06-09 | 630 | 631 | 630 | 631 | 2,000 | 1,577.50 |
| 1997-06-06 | 631 | 631 | 630 | 630 | 3,000 | 1,575 |
| 1997-06-05 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-06-04 | 651 | 652 | 650 | 650 | 6,000 | 1,625 |
| 1997-06-03 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 1997-05-30 | 642 | 645 | 642 | 645 | 2,000 | 1,612.50 |
| 1997-05-29 | 645 | 645 | 641 | 641 | 3,000 | 1,602.50 |
| 1997-05-27 | 645 | 645 | 645 | 645 | 2,000 | 1,612.50 |
| 1997-05-26 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1997-05-23 | 621 | 645 | 620 | 635 | 22,000 | 1,587.50 |
| 1997-05-22 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 1997-05-21 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 1997-05-20 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1997-05-19 | 660 | 660 | 650 | 650 | 7,000 | 1,625 |
| 1997-05-16 | 650 | 650 | 650 | 650 | 5,000 | 1,625 |
| 1997-05-14 | 679 | 679 | 679 | 679 | 2,000 | 1,697.50 |
| 1997-05-13 | 690 | 690 | 680 | 680 | 5,000 | 1,700 |
| 1997-05-12 | 680 | 680 | 680 | 680 | 2,000 | 1,700 |
| 1997-05-09 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-05-08 | 690 | 690 | 690 | 690 | 3,000 | 1,725 |
| 1997-05-07 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-05-06 | 680 | 680 | 680 | 680 | 1,000 | 1,700 |
| 1997-05-02 | 670 | 670 | 655 | 660 | 15,000 | 1,650 |
| 1997-05-01 | 670 | 670 | 670 | 670 | 2,000 | 1,675 |
| 1997-04-30 | 664 | 669 | 664 | 669 | 2,000 | 1,672.50 |
| 1997-04-28 | 663 | 664 | 663 | 664 | 7,000 | 1,660 |
| 1997-04-25 | 645 | 665 | 645 | 665 | 5,000 | 1,662.50 |
| 1997-04-23 | 635 | 635 | 625 | 635 | 11,000 | 1,587.50 |
| 1997-04-22 | 617 | 645 | 617 | 635 | 14,000 | 1,587.50 |
| 1997-04-21 | 616 | 616 | 614 | 615 | 10,000 | 1,537.50 |
| 1997-04-18 | 515 | 535 | 515 | 520 | 4,000 | 1,300 |
| 1997-04-17 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1997-04-14 | 460 | 460 | 451 | 451 | 10,000 | 1,127.50 |
| 1997-04-11 | 460 | 460 | 450 | 460 | 19,000 | 1,150 |
| 1997-04-10 | 461 | 462 | 460 | 462 | 13,000 | 1,155 |
| 1997-04-09 | 490 | 490 | 470 | 470 | 25,000 | 1,175 |
| 1997-04-08 | 512 | 512 | 504 | 504 | 6,000 | 1,260 |
| 1997-04-07 | 539 | 539 | 511 | 511 | 2,000 | 1,277.50 |
| 1997-04-04 | 549 | 549 | 539 | 539 | 4,000 | 1,347.50 |
| 1997-04-03 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 1997-04-02 | 595 | 595 | 595 | 595 | 1,000 | 1,487.50 |
| 1997-04-01 | 595 | 595 | 595 | 595 | 2,000 | 1,487.50 |
| 1997-03-31 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1997-03-28 | 610 | 620 | 610 | 620 | 3,000 | 1,550 |
| 1997-03-27 | 610 | 615 | 605 | 605 | 5,000 | 1,512.50 |
| 1997-03-26 | 610 | 610 | 605 | 605 | 4,000 | 1,512.50 |
| 1997-03-25 | 618 | 618 | 618 | 618 | 2,000 | 1,545 |
| 1997-03-24 | 605 | 620 | 601 | 620 | 10,000 | 1,550 |
| 1997-03-21 | 610 | 610 | 600 | 605 | 8,000 | 1,512.50 |
| 1997-03-19 | 620 | 620 | 610 | 610 | 2,000 | 1,525 |
| 1997-03-18 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 1997-03-17 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 1997-03-14 | 611 | 611 | 610 | 610 | 2,000 | 1,525 |
| 1997-03-13 | 617 | 617 | 617 | 617 | 1,000 | 1,542.50 |
| 1997-03-12 | 648 | 648 | 647 | 647 | 2,000 | 1,617.50 |
| 1997-03-10 | 647 | 647 | 647 | 647 | 1,000 | 1,617.50 |
| 1997-03-07 | 651 | 651 | 647 | 647 | 3,000 | 1,617.50 |
| 1997-03-06 | 650 | 650 | 650 | 650 | 7,000 | 1,625 |
| 1997-03-05 | 650 | 650 | 650 | 650 | 13,000 | 1,625 |
| 1997-03-04 | 650 | 650 | 647 | 647 | 3,000 | 1,617.50 |
| 1997-03-03 | 647 | 647 | 647 | 647 | 1,000 | 1,617.50 |
| 1997-02-27 | 626 | 626 | 626 | 626 | 3,000 | 1,565 |
| 1997-02-25 | 635 | 635 | 620 | 625 | 9,000 | 1,562.50 |
| 1997-02-24 | 631 | 647 | 631 | 636 | 11,000 | 1,590 |
| 1997-02-21 | 621 | 629 | 615 | 629 | 26,000 | 1,572.50 |
| 1997-02-20 | 630 | 630 | 610 | 625 | 7,000 | 1,562.50 |
| 1997-02-19 | 651 | 651 | 615 | 630 | 14,000 | 1,575 |
| 1997-02-18 | 700 | 700 | 650 | 650 | 8,000 | 1,625 |
| 1997-02-17 | 715 | 715 | 700 | 700 | 8,000 | 1,750 |
| 1997-02-14 | 730 | 730 | 714 | 714 | 2,000 | 1,785 |
| 1997-02-13 | 779 | 780 | 750 | 750 | 3,000 | 1,875 |
| 1997-02-12 | 789 | 789 | 789 | 789 | 2,000 | 1,972.50 |
| 1997-02-10 | 790 | 790 | 790 | 790 | 1,000 | 1,975 |
| 1997-02-06 | 820 | 820 | 820 | 820 | 2,000 | 2,050 |
| 1997-02-05 | 860 | 870 | 840 | 845 | 58,000 | 2,112.50 |
| 1997-02-04 | 840 | 855 | 840 | 850 | 66,000 | 2,125 |
| 1997-02-03 | 810 | 840 | 810 | 840 | 7,000 | 2,100 |
| 1997-01-27 | 801 | 801 | 800 | 800 | 12,000 | 2,000 |
| 1997-01-24 | 800 | 810 | 800 | 810 | 4,000 | 2,025 |
| 1997-01-23 | 800 | 810 | 790 | 810 | 14,000 | 2,025 |
| 1997-01-22 | 847 | 847 | 800 | 800 | 28,000 | 2,000 |
| 1997-01-21 | 880 | 880 | 860 | 860 | 8,000 | 2,150 |
| 1997-01-08 | 988 | 988 | 988 | 988 | 1,000 | 2,470 |
| 1997-01-07 | 990 | 990 | 990 | 990 | 1,000 | 2,475 |
| 1997-01-06 | 995 | 995 | 995 | 995 | 2,000 | 2,487.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
