7464 セフテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2002-12-25 | 151 | 152 | 151 | 152 | 4,000 | 380 |
| 2002-12-20 | 150 | 150 | 150 | 150 | 2,000 | 375 |
| 2002-12-19 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-12-12 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2002-12-02 | 175 | 175 | 175 | 175 | 2,000 | 437.50 |
| 2002-11-29 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2002-11-27 | 163 | 163 | 163 | 163 | 2,000 | 407.50 |
| 2002-11-25 | 160 | 164 | 160 | 164 | 2,000 | 410 |
| 2002-11-21 | 154 | 164 | 154 | 164 | 3,000 | 410 |
| 2002-11-14 | 185 | 185 | 185 | 185 | 5,000 | 462.50 |
| 2002-11-11 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2002-11-06 | 186 | 186 | 186 | 186 | 2,000 | 465 |
| 2002-11-05 | 185 | 185 | 185 | 185 | 9,000 | 462.50 |
| 2002-10-31 | 195 | 195 | 191 | 191 | 2,000 | 477.50 |
| 2002-10-29 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2002-10-23 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2002-10-22 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2002-10-18 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2002-10-17 | 191 | 191 | 191 | 191 | 1,000 | 477.50 |
| 2002-10-16 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2002-10-10 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2002-10-07 | 200 | 200 | 200 | 200 | 6,000 | 500 |
| 2002-09-27 | 206 | 206 | 206 | 206 | 2,000 | 515 |
| 2002-09-25 | 216 | 216 | 216 | 216 | 2,000 | 540 |
| 2002-09-18 | 216 | 216 | 216 | 216 | 3,000 | 540 |
| 2002-09-13 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2002-09-12 | 216 | 216 | 216 | 216 | 1,000 | 540 |
| 2002-09-06 | 208 | 208 | 208 | 208 | 1,000 | 520 |
| 2002-08-30 | 204 | 204 | 204 | 204 | 2,000 | 510 |
| 2002-08-29 | 225 | 225 | 217 | 217 | 6,000 | 542.50 |
| 2002-08-09 | 229 | 229 | 229 | 229 | 2,000 | 572.50 |
| 2002-08-08 | 229 | 229 | 229 | 229 | 1,000 | 572.50 |
| 2002-07-29 | 230 | 230 | 230 | 230 | 3,000 | 575 |
| 2002-07-18 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2002-07-16 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2002-07-15 | 233 | 233 | 233 | 233 | 2,000 | 582.50 |
| 2002-07-11 | 234 | 234 | 234 | 234 | 2,000 | 585 |
| 2002-07-01 | 233 | 234 | 233 | 234 | 5,000 | 585 |
| 2002-06-25 | 205 | 205 | 205 | 205 | 4,000 | 512.50 |
| 2002-06-20 | 234 | 234 | 234 | 234 | 2,000 | 585 |
| 2002-06-19 | 234 | 235 | 234 | 235 | 11,000 | 587.50 |
| 2002-06-18 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2002-06-17 | 233 | 234 | 233 | 234 | 6,000 | 585 |
| 2002-06-14 | 234 | 235 | 234 | 235 | 10,000 | 587.50 |
| 2002-06-13 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2002-06-11 | 220 | 220 | 220 | 220 | 3,000 | 550 |
| 2002-06-07 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2002-06-04 | 209 | 209 | 209 | 209 | 1,000 | 522.50 |
| 2002-05-31 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 2002-05-30 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 2002-05-29 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2002-05-24 | 220 | 220 | 210 | 210 | 5,000 | 525 |
| 2002-05-17 | 210 | 210 | 200 | 201 | 5,000 | 502.50 |
| 2002-05-16 | 211 | 211 | 210 | 210 | 2,000 | 525 |
| 2002-05-14 | 225 | 225 | 215 | 215 | 6,000 | 537.50 |
| 2002-05-13 | 225 | 225 | 225 | 225 | 5,000 | 562.50 |
| 2002-05-10 | 225 | 225 | 225 | 225 | 5,000 | 562.50 |
| 2002-05-08 | 214 | 214 | 214 | 214 | 2,000 | 535 |
| 2002-05-07 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2002-04-30 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2002-04-26 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2002-04-18 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2002-04-15 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2002-04-12 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2002-04-10 | 222 | 222 | 222 | 222 | 2,000 | 555 |
| 2002-03-29 | 224 | 224 | 224 | 224 | 3,000 | 560 |
| 2002-03-27 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2002-03-26 | 225 | 225 | 225 | 225 | 4,000 | 562.50 |
| 2002-03-25 | 224 | 225 | 222 | 223 | 6,000 | 557.50 |
| 2002-03-22 | 221 | 224 | 221 | 224 | 4,000 | 560 |
| 2002-03-20 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 2002-03-19 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2002-03-14 | 210 | 210 | 210 | 210 | 4,000 | 525 |
| 2002-03-11 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2002-03-08 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2002-03-07 | 200 | 200 | 195 | 195 | 10,000 | 487.50 |
| 2002-03-05 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2002-03-04 | 210 | 210 | 200 | 200 | 6,000 | 500 |
| 2002-03-01 | 209 | 209 | 209 | 209 | 2,000 | 522.50 |
| 2002-02-26 | 190 | 190 | 185 | 185 | 12,000 | 462.50 |
| 2002-02-25 | 190 | 190 | 190 | 190 | 6,000 | 475 |
| 2002-02-22 | 190 | 190 | 190 | 190 | 8,000 | 475 |
| 2002-02-21 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2002-02-20 | 190 | 190 | 190 | 190 | 6,000 | 475 |
| 2002-02-19 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2002-02-18 | 200 | 200 | 190 | 190 | 2,000 | 475 |
| 2002-02-15 | 207 | 207 | 200 | 200 | 3,000 | 500 |
| 2002-02-13 | 185 | 185 | 180 | 180 | 3,000 | 450 |
| 2002-02-08 | 198 | 198 | 192 | 192 | 3,000 | 480 |
| 2002-02-05 | 194 | 194 | 194 | 194 | 1,000 | 485 |
| 2002-02-04 | 190 | 192 | 190 | 192 | 3,000 | 480 |
| 2002-02-01 | 192 | 192 | 190 | 190 | 2,000 | 475 |
| 2002-01-31 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2002-01-30 | 204 | 204 | 190 | 190 | 10,000 | 475 |
| 2002-01-29 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2002-01-28 | 198 | 198 | 198 | 198 | 2,000 | 495 |
| 2002-01-24 | 198 | 198 | 198 | 198 | 1,000 | 495 |
| 2002-01-15 | 211 | 211 | 211 | 211 | 1,000 | 527.50 |
| 2002-01-11 | 216 | 216 | 216 | 216 | 1,000 | 540 |
| 2002-01-09 | 206 | 206 | 205 | 205 | 3,000 | 512.50 |
| 2002-01-08 | 201 | 204 | 201 | 204 | 3,000 | 510 |
| 2002-01-07 | 244 | 244 | 244 | 244 | 1,000 | 610 |
| 2002-01-04 | 248 | 248 | 248 | 248 | 3,000 | 620 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
