7464 セフテック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 1998-12-29 | 240 | 245 | 240 | 245 | 2,000 | 612.50 |
| 1998-12-28 | 240 | 240 | 236 | 236 | 2,000 | 590 |
| 1998-12-24 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1998-12-21 | 221 | 221 | 216 | 216 | 4,000 | 540 |
| 1998-12-18 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 1998-12-15 | 205 | 205 | 205 | 205 | 2,000 | 512.50 |
| 1998-12-11 | 221 | 221 | 220 | 220 | 4,000 | 550 |
| 1998-12-10 | 221 | 221 | 221 | 221 | 1,000 | 552.50 |
| 1998-12-09 | 219 | 220 | 219 | 220 | 2,000 | 550 |
| 1998-12-08 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 1998-12-04 | 244 | 244 | 244 | 244 | 1,000 | 610 |
| 1998-12-02 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 1998-12-01 | 245 | 255 | 245 | 255 | 5,000 | 637.50 |
| 1998-11-30 | 225 | 245 | 225 | 245 | 7,000 | 612.50 |
| 1998-11-27 | 225 | 225 | 221 | 225 | 4,000 | 562.50 |
| 1998-11-24 | 196 | 199 | 191 | 199 | 7,000 | 497.50 |
| 1998-11-20 | 187 | 195 | 187 | 191 | 22,000 | 477.50 |
| 1998-11-16 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 1998-11-12 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 1998-11-06 | 193 | 193 | 190 | 190 | 3,000 | 475 |
| 1998-11-05 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 1998-11-04 | 190 | 190 | 190 | 190 | 3,000 | 475 |
| 1998-10-29 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 1998-10-28 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 1998-10-26 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 1998-10-21 | 190 | 190 | 180 | 181 | 11,000 | 452.50 |
| 1998-10-20 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 1998-10-16 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 1998-10-13 | 181 | 181 | 180 | 180 | 4,000 | 450 |
| 1998-10-12 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 1998-10-06 | 182 | 182 | 182 | 182 | 1,000 | 455 |
| 1998-10-02 | 207 | 207 | 207 | 207 | 1,000 | 517.50 |
| 1998-09-29 | 219 | 219 | 219 | 219 | 2,000 | 547.50 |
| 1998-09-25 | 215 | 220 | 215 | 220 | 5,000 | 550 |
| 1998-09-24 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 1998-09-22 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 1998-09-21 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 1998-09-18 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1998-09-17 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1998-09-10 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 1998-09-08 | 243 | 255 | 243 | 255 | 2,000 | 637.50 |
| 1998-09-04 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 1998-09-03 | 233 | 255 | 233 | 255 | 2,000 | 637.50 |
| 1998-09-02 | 232 | 232 | 230 | 230 | 2,000 | 575 |
| 1998-09-01 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 1998-08-31 | 260 | 265 | 260 | 265 | 2,000 | 662.50 |
| 1998-08-28 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 1998-08-20 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 1998-08-19 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 1998-08-18 | 256 | 256 | 256 | 256 | 2,000 | 640 |
| 1998-08-13 | 282 | 289 | 282 | 289 | 5,000 | 722.50 |
| 1998-08-11 | 262 | 263 | 262 | 263 | 4,000 | 657.50 |
| 1998-08-07 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 1998-08-04 | 287 | 287 | 287 | 287 | 1,000 | 717.50 |
| 1998-07-31 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 1998-07-29 | 295 | 305 | 295 | 305 | 3,000 | 762.50 |
| 1998-07-28 | 300 | 300 | 295 | 295 | 11,000 | 737.50 |
| 1998-07-27 | 300 | 300 | 300 | 300 | 10,000 | 750 |
| 1998-07-23 | 301 | 301 | 301 | 301 | 6,000 | 752.50 |
| 1998-07-22 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 1998-07-21 | 300 | 300 | 300 | 300 | 5,000 | 750 |
| 1998-07-16 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 1998-07-10 | 300 | 300 | 286 | 286 | 2,000 | 715 |
| 1998-06-29 | 290 | 309 | 290 | 309 | 5,000 | 772.50 |
| 1998-06-23 | 290 | 290 | 280 | 280 | 2,000 | 700 |
| 1998-06-17 | 278 | 280 | 278 | 280 | 4,000 | 700 |
| 1998-06-15 | 250 | 258 | 250 | 258 | 4,000 | 645 |
| 1998-06-12 | 256 | 256 | 255 | 256 | 6,000 | 640 |
| 1998-06-10 | 257 | 257 | 257 | 257 | 2,000 | 642.50 |
| 1998-06-08 | 275 | 280 | 270 | 270 | 3,000 | 675 |
| 1998-06-05 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 1998-06-03 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 1998-06-01 | 285 | 285 | 285 | 285 | 2,000 | 712.50 |
| 1998-05-29 | 285 | 285 | 285 | 285 | 4,000 | 712.50 |
| 1998-05-27 | 281 | 281 | 281 | 281 | 2,000 | 702.50 |
| 1998-05-26 | 281 | 281 | 281 | 281 | 2,000 | 702.50 |
| 1998-05-21 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 1998-05-15 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 1998-05-13 | 295 | 295 | 295 | 295 | 3,000 | 737.50 |
| 1998-05-07 | 298 | 298 | 298 | 298 | 1,000 | 745 |
| 1998-05-01 | 299 | 299 | 299 | 299 | 2,000 | 747.50 |
| 1998-04-24 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 1998-04-20 | 300 | 300 | 300 | 300 | 4,000 | 750 |
| 1998-04-16 | 313 | 313 | 313 | 313 | 2,000 | 782.50 |
| 1998-04-10 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 1998-04-09 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 1998-04-03 | 329 | 329 | 329 | 329 | 1,000 | 822.50 |
| 1998-03-31 | 331 | 331 | 331 | 331 | 1,000 | 827.50 |
| 1998-03-26 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 1998-03-25 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 1998-03-24 | 332 | 332 | 330 | 330 | 2,000 | 825 |
| 1998-03-23 | 332 | 332 | 332 | 332 | 4,000 | 830 |
| 1998-03-20 | 333 | 333 | 333 | 333 | 16,000 | 832.50 |
| 1998-03-19 | 345 | 345 | 330 | 332 | 6,000 | 830 |
| 1998-03-17 | 345 | 345 | 340 | 340 | 2,000 | 850 |
| 1998-03-16 | 346 | 346 | 345 | 345 | 6,000 | 862.50 |
| 1998-03-13 | 340 | 353 | 340 | 353 | 15,000 | 882.50 |
| 1998-03-12 | 345 | 345 | 345 | 345 | 4,000 | 862.50 |
| 1998-03-11 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 1998-03-10 | 353 | 353 | 353 | 353 | 1,000 | 882.50 |
| 1998-03-09 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 1998-03-05 | 360 | 360 | 360 | 360 | 3,000 | 900 |
| 1998-03-04 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 1998-03-03 | 368 | 368 | 360 | 360 | 2,000 | 900 |
| 1998-03-02 | 369 | 369 | 369 | 369 | 1,000 | 922.50 |
| 1998-02-27 | 352 | 352 | 350 | 350 | 5,000 | 875 |
| 1998-02-26 | 352 | 352 | 352 | 352 | 1,000 | 880 |
| 1998-02-25 | 352 | 352 | 352 | 352 | 2,000 | 880 |
| 1998-02-20 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 1998-02-18 | 360 | 360 | 360 | 360 | 5,000 | 900 |
| 1998-02-13 | 370 | 370 | 370 | 370 | 3,000 | 925 |
| 1998-02-09 | 354 | 354 | 350 | 350 | 4,000 | 875 |
| 1998-02-06 | 352 | 352 | 352 | 352 | 2,000 | 880 |
| 1998-02-05 | 360 | 361 | 350 | 350 | 6,000 | 875 |
| 1998-02-04 | 361 | 361 | 361 | 361 | 1,000 | 902.50 |
| 1998-02-03 | 366 | 366 | 360 | 360 | 9,000 | 900 |
| 1998-02-02 | 366 | 366 | 360 | 360 | 4,000 | 900 |
| 1998-01-30 | 370 | 370 | 365 | 365 | 9,000 | 912.50 |
| 1998-01-29 | 390 | 395 | 366 | 370 | 7,000 | 925 |
| 1998-01-28 | 355 | 390 | 355 | 390 | 9,000 | 975 |
| 1998-01-27 | 355 | 355 | 354 | 354 | 13,000 | 885 |
| 1998-01-26 | 313 | 355 | 313 | 354 | 10,000 | 885 |
| 1998-01-23 | 315 | 315 | 305 | 310 | 13,000 | 775 |
| 1998-01-22 | 311 | 320 | 311 | 320 | 14,000 | 800 |
| 1998-01-21 | 305 | 305 | 305 | 305 | 3,000 | 762.50 |
| 1998-01-16 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 1998-01-14 | 285 | 285 | 280 | 280 | 3,000 | 700 |
| 1998-01-13 | 290 | 290 | 290 | 290 | 5,000 | 725 |
| 1998-01-12 | 290 | 300 | 290 | 300 | 3,000 | 750 |
| 1998-01-09 | 280 | 290 | 280 | 290 | 15,000 | 725 |
| 1998-01-08 | 288 | 299 | 277 | 277 | 6,000 | 692.50 |
| 1998-01-06 | 260 | 265 | 260 | 265 | 17,000 | 662.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
