7464 セフテック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 330 | 375 | 330 | 375 | 3,000 | 937.50 |
| 1999-12-28 | 310 | 311 | 310 | 311 | 2,000 | 777.50 |
| 1999-12-27 | 310 | 310 | 310 | 310 | 3,000 | 775 |
| 1999-12-24 | 320 | 320 | 300 | 300 | 3,000 | 750 |
| 1999-12-20 | 340 | 340 | 340 | 340 | 3,000 | 850 |
| 1999-12-16 | 330 | 340 | 330 | 340 | 3,000 | 850 |
| 1999-12-14 | 340 | 350 | 330 | 350 | 4,000 | 875 |
| 1999-12-13 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 1999-12-10 | 351 | 351 | 350 | 350 | 2,000 | 875 |
| 1999-12-09 | 369 | 369 | 350 | 350 | 7,000 | 875 |
| 1999-12-07 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1999-12-06 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 1999-12-02 | 380 | 380 | 380 | 380 | 1,000 | 950 |
| 1999-11-30 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1999-11-29 | 370 | 370 | 370 | 370 | 2,000 | 925 |
| 1999-11-25 | 410 | 410 | 410 | 410 | 2,000 | 1,025 |
| 1999-11-24 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1999-11-22 | 412 | 420 | 412 | 420 | 2,000 | 1,050 |
| 1999-11-19 | 410 | 410 | 410 | 410 | 1,000 | 1,025 |
| 1999-11-18 | 404 | 405 | 404 | 405 | 5,000 | 1,012.50 |
| 1999-11-17 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 1999-11-15 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 1999-11-11 | 411 | 411 | 411 | 411 | 5,000 | 1,027.50 |
| 1999-11-10 | 416 | 416 | 411 | 411 | 4,000 | 1,027.50 |
| 1999-11-09 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1999-11-08 | 419 | 419 | 411 | 411 | 2,000 | 1,027.50 |
| 1999-11-04 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1999-11-02 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-10-29 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 1999-10-28 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 1999-10-27 | 449 | 449 | 420 | 420 | 2,000 | 1,050 |
| 1999-10-26 | 450 | 450 | 450 | 450 | 2,000 | 1,125 |
| 1999-10-21 | 460 | 460 | 460 | 460 | 3,000 | 1,150 |
| 1999-10-20 | 465 | 465 | 460 | 460 | 2,000 | 1,150 |
| 1999-10-19 | 470 | 470 | 465 | 465 | 2,000 | 1,162.50 |
| 1999-10-08 | 473 | 473 | 473 | 473 | 3,000 | 1,182.50 |
| 1999-10-07 | 473 | 473 | 473 | 473 | 1,000 | 1,182.50 |
| 1999-10-05 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 1999-10-01 | 465 | 465 | 450 | 450 | 4,000 | 1,125 |
| 1999-09-30 | 480 | 480 | 470 | 470 | 2,000 | 1,175 |
| 1999-09-29 | 490 | 490 | 490 | 490 | 1,000 | 1,225 |
| 1999-09-28 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 1999-09-27 | 470 | 480 | 470 | 480 | 4,000 | 1,200 |
| 1999-09-24 | 475 | 475 | 470 | 470 | 2,000 | 1,175 |
| 1999-09-22 | 495 | 495 | 470 | 470 | 7,000 | 1,175 |
| 1999-09-21 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 1999-09-20 | 520 | 520 | 519 | 519 | 2,000 | 1,297.50 |
| 1999-09-17 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 1999-09-16 | 525 | 525 | 490 | 490 | 4,000 | 1,225 |
| 1999-09-14 | 530 | 530 | 520 | 520 | 4,000 | 1,300 |
| 1999-09-13 | 536 | 536 | 510 | 530 | 7,000 | 1,325 |
| 1999-09-10 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 1999-09-09 | 540 | 540 | 536 | 536 | 4,000 | 1,340 |
| 1999-09-07 | 536 | 536 | 536 | 536 | 3,000 | 1,340 |
| 1999-09-06 | 536 | 536 | 536 | 536 | 2,000 | 1,340 |
| 1999-09-03 | 535 | 535 | 535 | 535 | 5,000 | 1,337.50 |
| 1999-09-02 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1999-09-01 | 530 | 535 | 530 | 535 | 5,000 | 1,337.50 |
| 1999-08-31 | 528 | 528 | 528 | 528 | 6,000 | 1,320 |
| 1999-08-30 | 531 | 535 | 530 | 530 | 10,000 | 1,325 |
| 1999-08-27 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1999-08-25 | 520 | 530 | 520 | 530 | 4,000 | 1,325 |
| 1999-08-24 | 515 | 516 | 515 | 516 | 3,000 | 1,290 |
| 1999-08-23 | 550 | 550 | 475 | 475 | 20,000 | 1,187.50 |
| 1999-08-20 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 1999-08-18 | 564 | 564 | 564 | 564 | 1,000 | 1,410 |
| 1999-08-05 | 579 | 579 | 560 | 560 | 5,000 | 1,400 |
| 1999-08-04 | 579 | 579 | 579 | 579 | 3,000 | 1,447.50 |
| 1999-08-03 | 581 | 581 | 560 | 571 | 11,000 | 1,427.50 |
| 1999-08-02 | 600 | 600 | 595 | 595 | 10,000 | 1,487.50 |
| 1999-07-30 | 610 | 610 | 600 | 600 | 23,000 | 1,500 |
| 1999-07-29 | 640 | 640 | 600 | 600 | 6,000 | 1,500 |
| 1999-07-28 | 635 | 645 | 620 | 643 | 7,000 | 1,607.50 |
| 1999-07-27 | 641 | 645 | 635 | 635 | 8,000 | 1,587.50 |
| 1999-07-26 | 600 | 640 | 600 | 640 | 34,000 | 1,600 |
| 1999-07-23 | 610 | 610 | 572 | 600 | 5,000 | 1,500 |
| 1999-07-22 | 646 | 650 | 630 | 630 | 29,000 | 1,575 |
| 1999-07-21 | 639 | 645 | 630 | 645 | 27,000 | 1,612.50 |
| 1999-07-19 | 630 | 640 | 620 | 640 | 37,000 | 1,600 |
| 1999-07-16 | 631 | 635 | 595 | 595 | 19,000 | 1,487.50 |
| 1999-07-15 | 667 | 677 | 606 | 606 | 89,000 | 1,515 |
| 1999-07-14 | 646 | 646 | 646 | 646 | 45,000 | 1,615 |
| 1999-07-13 | 546 | 546 | 546 | 546 | 5,000 | 1,365 |
| 1999-07-12 | 546 | 546 | 546 | 546 | 2,000 | 1,365 |
| 1999-07-09 | 546 | 547 | 546 | 547 | 2,000 | 1,367.50 |
| 1999-07-08 | 580 | 580 | 570 | 570 | 12,000 | 1,425 |
| 1999-07-07 | 600 | 600 | 594 | 594 | 2,000 | 1,485 |
| 1999-07-06 | 557 | 600 | 556 | 600 | 23,000 | 1,500 |
| 1999-07-05 | 570 | 570 | 550 | 555 | 11,000 | 1,387.50 |
| 1999-07-02 | 511 | 581 | 511 | 570 | 35,000 | 1,425 |
| 1999-07-01 | 530 | 540 | 505 | 505 | 36,000 | 1,262.50 |
| 1999-06-30 | 529 | 530 | 510 | 530 | 6,000 | 1,325 |
| 1999-06-29 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 1999-06-28 | 510 | 512 | 510 | 512 | 3,000 | 1,280 |
| 1999-06-25 | 512 | 512 | 510 | 510 | 8,000 | 1,275 |
| 1999-06-24 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 1999-06-23 | 519 | 520 | 510 | 510 | 19,000 | 1,275 |
| 1999-06-22 | 510 | 525 | 505 | 510 | 14,000 | 1,275 |
| 1999-06-21 | 462 | 500 | 462 | 500 | 6,000 | 1,250 |
| 1999-06-18 | 446 | 460 | 446 | 460 | 7,000 | 1,150 |
| 1999-06-17 | 430 | 430 | 420 | 430 | 15,000 | 1,075 |
| 1999-06-16 | 445 | 460 | 445 | 460 | 3,000 | 1,150 |
| 1999-06-15 | 445 | 460 | 445 | 460 | 3,000 | 1,150 |
| 1999-06-14 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 1999-06-10 | 415 | 415 | 415 | 415 | 1,000 | 1,037.50 |
| 1999-06-09 | 415 | 421 | 415 | 421 | 4,000 | 1,052.50 |
| 1999-06-08 | 437 | 437 | 410 | 415 | 5,000 | 1,037.50 |
| 1999-06-04 | 459 | 465 | 459 | 465 | 9,000 | 1,162.50 |
| 1999-06-03 | 390 | 465 | 390 | 465 | 5,000 | 1,162.50 |
| 1999-06-02 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 1999-06-01 | 381 | 386 | 380 | 380 | 10,000 | 950 |
| 1999-05-31 | 382 | 386 | 382 | 386 | 3,000 | 965 |
| 1999-05-28 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1999-05-27 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 1999-05-26 | 401 | 401 | 391 | 391 | 4,000 | 977.50 |
| 1999-05-25 | 401 | 401 | 401 | 401 | 2,000 | 1,002.50 |
| 1999-05-21 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 1999-05-20 | 480 | 480 | 470 | 470 | 2,000 | 1,175 |
| 1999-05-19 | 486 | 486 | 486 | 486 | 2,000 | 1,215 |
| 1999-05-17 | 490 | 490 | 485 | 485 | 2,000 | 1,212.50 |
| 1999-05-14 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 1999-05-13 | 525 | 525 | 518 | 518 | 4,000 | 1,295 |
| 1999-05-12 | 482 | 525 | 482 | 525 | 8,000 | 1,312.50 |
| 1999-05-11 | 460 | 460 | 460 | 460 | 4,000 | 1,150 |
| 1999-05-10 | 560 | 560 | 550 | 555 | 11,000 | 1,387.50 |
| 1999-05-07 | 575 | 585 | 550 | 560 | 70,000 | 1,400 |
| 1999-05-06 | 545 | 545 | 545 | 545 | 23,000 | 1,362.50 |
| 1999-04-30 | 420 | 465 | 420 | 465 | 14,000 | 1,162.50 |
| 1999-04-28 | 395 | 395 | 395 | 395 | 3,000 | 987.50 |
| 1999-04-27 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 1999-04-26 | 370 | 370 | 350 | 350 | 7,000 | 875 |
| 1999-04-22 | 365 | 365 | 365 | 365 | 1,000 | 912.50 |
| 1999-04-21 | 385 | 385 | 360 | 360 | 2,000 | 900 |
| 1999-04-20 | 390 | 390 | 390 | 390 | 2,000 | 975 |
| 1999-04-14 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1999-04-13 | 430 | 430 | 430 | 430 | 1,000 | 1,075 |
| 1999-04-12 | 450 | 450 | 450 | 450 | 6,000 | 1,125 |
| 1999-04-09 | 460 | 460 | 450 | 450 | 10,000 | 1,125 |
| 1999-04-08 | 460 | 470 | 460 | 460 | 6,000 | 1,150 |
| 1999-04-07 | 421 | 451 | 421 | 451 | 6,000 | 1,127.50 |
| 1999-04-06 | 430 | 430 | 410 | 420 | 7,000 | 1,050 |
| 1999-04-05 | 425 | 450 | 425 | 430 | 13,000 | 1,075 |
| 1999-04-02 | 385 | 425 | 385 | 425 | 21,000 | 1,062.50 |
| 1999-04-01 | 385 | 385 | 380 | 380 | 10,000 | 950 |
| 1999-03-31 | 380 | 390 | 380 | 385 | 9,000 | 962.50 |
| 1999-03-30 | 371 | 371 | 371 | 371 | 7,000 | 927.50 |
| 1999-03-29 | 371 | 371 | 371 | 371 | 3,000 | 927.50 |
| 1999-03-26 | 370 | 370 | 370 | 370 | 1,000 | 925 |
| 1999-03-25 | 370 | 370 | 370 | 370 | 4,000 | 925 |
| 1999-03-24 | 368 | 368 | 368 | 368 | 2,000 | 920 |
| 1999-03-23 | 380 | 380 | 368 | 368 | 5,000 | 920 |
| 1999-03-19 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 1999-03-18 | 365 | 370 | 360 | 360 | 18,000 | 900 |
| 1999-03-17 | 340 | 360 | 340 | 360 | 15,000 | 900 |
| 1999-03-16 | 325 | 330 | 325 | 330 | 6,000 | 825 |
| 1999-03-15 | 325 | 325 | 325 | 325 | 4,000 | 812.50 |
| 1999-03-12 | 320 | 324 | 320 | 324 | 5,000 | 810 |
| 1999-03-11 | 310 | 310 | 306 | 310 | 5,000 | 775 |
| 1999-03-09 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 1999-03-04 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 1999-03-03 | 325 | 325 | 320 | 320 | 2,000 | 800 |
| 1999-03-02 | 328 | 328 | 320 | 320 | 8,000 | 800 |
| 1999-03-01 | 301 | 330 | 301 | 330 | 9,000 | 825 |
| 1999-02-26 | 277 | 277 | 273 | 275 | 7,000 | 687.50 |
| 1999-02-25 | 281 | 281 | 271 | 271 | 10,000 | 677.50 |
| 1999-02-24 | 300 | 300 | 281 | 281 | 4,000 | 702.50 |
| 1999-02-19 | 340 | 345 | 338 | 338 | 7,000 | 845 |
| 1999-02-18 | 310 | 349 | 301 | 348 | 26,000 | 870 |
| 1999-02-17 | 258 | 303 | 255 | 303 | 33,000 | 757.50 |
| 1999-02-16 | 250 | 255 | 245 | 255 | 22,000 | 637.50 |
| 1999-02-15 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 1999-02-10 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1999-02-09 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 1999-02-08 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1999-02-03 | 258 | 259 | 258 | 259 | 2,000 | 647.50 |
| 1999-02-01 | 257 | 257 | 257 | 257 | 2,000 | 642.50 |
| 1999-01-29 | 250 | 255 | 250 | 255 | 2,000 | 637.50 |
| 1999-01-27 | 236 | 236 | 235 | 235 | 2,000 | 587.50 |
| 1999-01-26 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 1999-01-21 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 1999-01-19 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-01-18 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-01-14 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-01-13 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-01-12 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-01-11 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 1999-01-08 | 258 | 265 | 257 | 265 | 4,000 | 662.50 |
| 1999-01-07 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 1999-01-06 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 1999-01-05 | 259 | 259 | 252 | 252 | 2,000 | 630 |
| 1999-01-04 | 260 | 265 | 260 | 265 | 3,000 | 662.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
