7464 セフテック(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302202202202201,000550
2003-12-292202202202202,000550
2003-12-262002002002004,000500
2003-12-242002001901957,000487.50
2003-12-222052052002007,000500
2003-12-192062062062061,000515
2003-12-182102102102103,000525
2003-12-162112122112125,000530
2003-12-122052052052051,000512.50
2003-12-102202202102106,000525
2003-12-092152152152151,000537.50
2003-12-082222222202204,000550
2003-12-052202202202202,000550
2003-12-042202202202201,000550
2003-11-282212212212212,000552.50
2003-11-252152152152151,000537.50
2003-11-212152152152151,000537.50
2003-11-142152152152151,000537.50
2003-11-122102102102105,000525
2003-11-102192192192191,000547.50
2003-11-072192202192205,000550
2003-11-062202202202209,000550
2003-11-052202202202201,000550
2003-11-042272272272271,000567.50
2003-10-312172272172273,000567.50
2003-10-302272272272271,000567.50
2003-10-282242242242241,000560
2003-10-272232232232233,000557.50
2003-10-232212212202202,000550
2003-10-222292292202202,000550
2003-10-202372372372372,000592.50
2003-10-142202202202201,000550
2003-10-102252252252251,000562.50
2003-10-092122122122122,000530
2003-10-082202202202202,000550
2003-10-072152202152203,000550
2003-09-302272272272271,000567.50
2003-09-252402402402401,000600
2003-09-222302302302303,000575
2003-09-172352352352352,000587.50
2003-09-162302302302301,000575
2003-09-122402402402401,000600
2003-09-092302302302301,000575
2003-09-082302302302303,000575
2003-09-052252302252304,000575
2003-09-012162252162252,000562.50
2003-08-292212212202204,000550
2003-08-282212222212224,000555
2003-08-262152152152151,000537.50
2003-08-252202202202203,000550
2003-08-212132132132131,000532.50
2003-08-202202202202201,000550
2003-08-192202202202201,000550
2003-08-182202202202201,000550
2003-08-152202202202201,000550
2003-08-142202202202201,000550
2003-08-132152152152153,000537.50
2003-08-122152152152151,000537.50
2003-08-062152152122123,000530
2003-08-052152152152152,000537.50
2003-08-042152152152154,000537.50
2003-07-302202202202201,000550
2003-07-2922022022022011,000550
2003-07-242192192102102,000525
2003-07-222182202182202,000550
2003-07-172172172172171,000542.50
2003-07-162172172172171,000542.50
2003-07-152192192192194,000547.50
2003-07-142152202152205,000550
2003-07-102162162162163,000540
2003-07-092182182182185,000545
2003-07-082202202202204,000550
2003-07-0722022022022015,000550
2003-07-0421522021522010,000550
2003-07-0321621621521510,000537.50
2003-07-0221421621421610,000540
2003-07-012102152102153,000537.50
2003-06-302152152152156,000537.50
2003-06-262002002002009,000500
2003-06-252002002002003,000500
2003-06-2421021019620014,000500
2003-06-232002012002006,000500
2003-06-201951991951992,000497.50
2003-06-191951951951952,000487.50
2003-06-171961961861862,000465
2003-06-091902001902003,000500
2003-06-051901901901902,000475
2003-06-031901901901905,000475
2003-06-021791791791791,000447.50
2003-05-291901901901901,000475
2003-05-281801801801805,000450
2003-05-271901901901901,000475
2003-05-261901901901901,000475
2003-05-191891891891891,000472.50
2003-05-141801801801801,000450
2003-05-131811811811811,000452.50
2003-04-301801801801801,000450
2003-04-241801801801801,000450
2003-04-171801801801801,000450
2003-04-081751751751751,000437.50
2003-04-041701731701734,000432.50
2003-03-312002002002001,000500
2003-03-281901901901901,000475
2003-03-2521021621021612,000540
2003-03-242102102102104,000525
2003-03-202102102102102,000525
2003-03-192052052042056,000512.50
2003-03-182052062052056,000512.50
2003-03-032052052052051,000512.50
2003-02-281901901901901,000475
2003-02-272002002002001,000500
2003-02-241781781781782,000445
2003-02-181851851811812,000452.50
2003-02-171901901901904,000475
2003-02-122002002002001,000500
2003-02-072002002002001,000500
2003-01-291902001902002,000500
2003-01-271901901901901,000475
2003-01-241901901901902,000475
2003-01-171901901901903,000475
2003-01-151701701701701,000425
2003-01-081701701701701,000425
2003-01-061801801801801,000450

分割・併合履歴 : [2024-03-28]1株→4株 [2017-09-27]1株→0.1株