7464 セフテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 323 | 325 | 323 | 325 | 4,000 | 812.50 |
| 2005-12-29 | 323 | 323 | 321 | 323 | 4,000 | 807.50 |
| 2005-12-28 | 323 | 323 | 323 | 323 | 3,000 | 807.50 |
| 2005-12-27 | 322 | 323 | 322 | 323 | 4,000 | 807.50 |
| 2005-12-26 | 339 | 339 | 319 | 319 | 2,000 | 797.50 |
| 2005-12-22 | 331 | 339 | 330 | 339 | 15,000 | 847.50 |
| 2005-12-21 | 332 | 332 | 331 | 332 | 4,000 | 830 |
| 2005-12-20 | 333 | 340 | 330 | 332 | 8,000 | 830 |
| 2005-12-19 | 336 | 336 | 330 | 330 | 8,000 | 825 |
| 2005-12-16 | 350 | 350 | 337 | 337 | 5,000 | 842.50 |
| 2005-12-15 | 355 | 355 | 350 | 355 | 5,000 | 887.50 |
| 2005-12-14 | 360 | 360 | 355 | 355 | 4,000 | 887.50 |
| 2005-12-13 | 356 | 370 | 346 | 370 | 8,000 | 925 |
| 2005-12-12 | 378 | 380 | 362 | 376 | 24,000 | 940 |
| 2005-12-09 | 326 | 398 | 326 | 398 | 21,000 | 995 |
| 2005-12-08 | 321 | 321 | 321 | 321 | 1,000 | 802.50 |
| 2005-12-07 | 324 | 324 | 320 | 320 | 9,000 | 800 |
| 2005-12-06 | 320 | 320 | 320 | 320 | 11,000 | 800 |
| 2005-12-05 | 315 | 317 | 315 | 317 | 6,000 | 792.50 |
| 2005-12-02 | 315 | 315 | 315 | 315 | 6,000 | 787.50 |
| 2005-12-01 | 315 | 315 | 314 | 314 | 2,000 | 785 |
| 2005-11-30 | 323 | 323 | 323 | 323 | 5,000 | 807.50 |
| 2005-11-29 | 315 | 315 | 311 | 315 | 6,000 | 787.50 |
| 2005-11-28 | 315 | 315 | 315 | 315 | 2,000 | 787.50 |
| 2005-11-25 | 312 | 312 | 312 | 312 | 1,000 | 780 |
| 2005-11-24 | 319 | 319 | 319 | 319 | 1,000 | 797.50 |
| 2005-11-22 | 318 | 318 | 318 | 318 | 1,000 | 795 |
| 2005-11-21 | 311 | 320 | 311 | 313 | 5,000 | 782.50 |
| 2005-11-18 | 322 | 322 | 310 | 310 | 4,000 | 775 |
| 2005-11-17 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2005-11-16 | 323 | 323 | 323 | 323 | 1,000 | 807.50 |
| 2005-11-15 | 325 | 325 | 325 | 325 | 1,000 | 812.50 |
| 2005-11-14 | 325 | 325 | 325 | 325 | 3,000 | 812.50 |
| 2005-11-11 | 324 | 324 | 324 | 324 | 1,000 | 810 |
| 2005-11-10 | 325 | 325 | 324 | 324 | 2,000 | 810 |
| 2005-11-09 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2005-11-08 | 328 | 328 | 328 | 328 | 8,000 | 820 |
| 2005-11-07 | 309 | 330 | 308 | 330 | 28,000 | 825 |
| 2005-11-04 | 303 | 313 | 303 | 310 | 47,000 | 775 |
| 2005-11-02 | 338 | 338 | 333 | 333 | 4,000 | 832.50 |
| 2005-11-01 | 322 | 328 | 322 | 328 | 3,000 | 820 |
| 2005-10-31 | 342 | 342 | 337 | 337 | 2,000 | 842.50 |
| 2005-10-27 | 343 | 343 | 343 | 343 | 1,000 | 857.50 |
| 2005-10-24 | 345 | 345 | 336 | 340 | 7,000 | 850 |
| 2005-10-20 | 336 | 336 | 336 | 336 | 1,000 | 840 |
| 2005-10-19 | 336 | 336 | 336 | 336 | 2,000 | 840 |
| 2005-10-18 | 337 | 337 | 336 | 336 | 8,000 | 840 |
| 2005-10-12 | 337 | 337 | 336 | 336 | 8,000 | 840 |
| 2005-10-11 | 336 | 336 | 336 | 336 | 2,000 | 840 |
| 2005-10-07 | 330 | 330 | 330 | 330 | 3,000 | 825 |
| 2005-10-05 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2005-10-04 | 326 | 326 | 326 | 326 | 1,000 | 815 |
| 2005-09-30 | 330 | 340 | 330 | 340 | 8,000 | 850 |
| 2005-09-29 | 341 | 341 | 340 | 340 | 9,000 | 850 |
| 2005-09-28 | 341 | 341 | 341 | 341 | 1,000 | 852.50 |
| 2005-09-27 | 345 | 345 | 340 | 340 | 4,000 | 850 |
| 2005-09-21 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2005-09-15 | 338 | 338 | 338 | 338 | 3,000 | 845 |
| 2005-09-14 | 339 | 339 | 339 | 339 | 3,000 | 847.50 |
| 2005-09-13 | 331 | 331 | 331 | 331 | 1,000 | 827.50 |
| 2005-09-12 | 330 | 330 | 330 | 330 | 6,000 | 825 |
| 2005-09-08 | 343 | 343 | 343 | 343 | 1,000 | 857.50 |
| 2005-09-06 | 345 | 345 | 345 | 345 | 3,000 | 862.50 |
| 2005-09-05 | 345 | 345 | 345 | 345 | 7,000 | 862.50 |
| 2005-08-30 | 345 | 345 | 345 | 345 | 2,000 | 862.50 |
| 2005-08-29 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2005-08-26 | 345 | 349 | 345 | 349 | 8,000 | 872.50 |
| 2005-08-23 | 345 | 348 | 345 | 345 | 8,000 | 862.50 |
| 2005-08-22 | 344 | 344 | 344 | 344 | 2,000 | 860 |
| 2005-08-19 | 343 | 345 | 343 | 345 | 7,000 | 862.50 |
| 2005-08-18 | 343 | 343 | 343 | 343 | 3,000 | 857.50 |
| 2005-08-17 | 340 | 340 | 340 | 340 | 8,000 | 850 |
| 2005-08-16 | 342 | 342 | 340 | 342 | 6,000 | 855 |
| 2005-08-15 | 340 | 340 | 340 | 340 | 5,000 | 850 |
| 2005-08-11 | 342 | 342 | 342 | 342 | 1,000 | 855 |
| 2005-08-10 | 325 | 340 | 325 | 330 | 8,000 | 825 |
| 2005-08-09 | 336 | 340 | 330 | 330 | 14,000 | 825 |
| 2005-08-08 | 335 | 355 | 330 | 331 | 72,000 | 827.50 |
| 2005-08-05 | 335 | 335 | 335 | 335 | 3,000 | 837.50 |
| 2005-08-04 | 340 | 340 | 340 | 340 | 5,000 | 850 |
| 2005-08-03 | 340 | 340 | 340 | 340 | 12,000 | 850 |
| 2005-08-02 | 340 | 340 | 340 | 340 | 7,000 | 850 |
| 2005-08-01 | 334 | 340 | 334 | 340 | 4,000 | 850 |
| 2005-07-29 | 340 | 343 | 340 | 343 | 17,000 | 857.50 |
| 2005-07-28 | 335 | 340 | 335 | 340 | 2,000 | 850 |
| 2005-07-27 | 340 | 340 | 335 | 335 | 6,000 | 837.50 |
| 2005-07-26 | 342 | 342 | 340 | 340 | 12,000 | 850 |
| 2005-07-25 | 340 | 343 | 340 | 343 | 7,000 | 857.50 |
| 2005-07-22 | 337 | 337 | 337 | 337 | 2,000 | 842.50 |
| 2005-07-20 | 339 | 344 | 335 | 335 | 36,000 | 837.50 |
| 2005-07-19 | 339 | 340 | 339 | 340 | 8,000 | 850 |
| 2005-07-15 | 338 | 340 | 335 | 335 | 8,000 | 837.50 |
| 2005-07-14 | 341 | 341 | 340 | 341 | 8,000 | 852.50 |
| 2005-07-13 | 338 | 341 | 333 | 341 | 34,000 | 852.50 |
| 2005-07-12 | 335 | 339 | 334 | 338 | 14,000 | 845 |
| 2005-07-11 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2005-07-08 | 330 | 342 | 330 | 340 | 28,000 | 850 |
| 2005-07-07 | 330 | 333 | 330 | 330 | 6,000 | 825 |
| 2005-07-06 | 319 | 335 | 319 | 330 | 14,000 | 825 |
| 2005-07-05 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2005-07-04 | 315 | 315 | 315 | 315 | 1,000 | 787.50 |
| 2005-07-01 | 319 | 320 | 319 | 320 | 17,000 | 800 |
| 2005-06-30 | 319 | 320 | 319 | 320 | 8,000 | 800 |
| 2005-06-29 | 317 | 330 | 285 | 322 | 18,000 | 805 |
| 2005-06-28 | 306 | 320 | 306 | 320 | 19,000 | 800 |
| 2005-06-27 | 302 | 307 | 301 | 307 | 10,000 | 767.50 |
| 2005-06-24 | 295 | 301 | 293 | 301 | 23,000 | 752.50 |
| 2005-06-23 | 296 | 296 | 295 | 295 | 2,000 | 737.50 |
| 2005-06-22 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2005-06-21 | 300 | 300 | 296 | 296 | 9,000 | 740 |
| 2005-06-20 | 282 | 296 | 282 | 296 | 11,000 | 740 |
| 2005-06-17 | 285 | 285 | 280 | 280 | 7,000 | 700 |
| 2005-06-16 | 279 | 279 | 279 | 279 | 2,000 | 697.50 |
| 2005-06-15 | 273 | 273 | 273 | 273 | 4,000 | 682.50 |
| 2005-06-14 | 278 | 278 | 278 | 278 | 3,000 | 695 |
| 2005-06-09 | 270 | 279 | 269 | 279 | 4,000 | 697.50 |
| 2005-06-08 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2005-06-06 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 2005-06-03 | 275 | 275 | 275 | 275 | 10,000 | 687.50 |
| 2005-05-30 | 269 | 275 | 269 | 275 | 3,000 | 687.50 |
| 2005-05-27 | 268 | 268 | 268 | 268 | 2,000 | 670 |
| 2005-05-26 | 268 | 268 | 268 | 268 | 2,000 | 670 |
| 2005-05-25 | 270 | 271 | 270 | 271 | 2,000 | 677.50 |
| 2005-05-24 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2005-05-23 | 270 | 270 | 269 | 270 | 3,000 | 675 |
| 2005-05-20 | 269 | 270 | 269 | 270 | 3,000 | 675 |
| 2005-05-19 | 268 | 270 | 268 | 268 | 11,000 | 670 |
| 2005-05-18 | 268 | 268 | 268 | 268 | 2,000 | 670 |
| 2005-05-16 | 274 | 274 | 270 | 270 | 7,000 | 675 |
| 2005-05-13 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2005-05-12 | 274 | 274 | 274 | 274 | 1,000 | 685 |
| 2005-05-11 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2005-05-10 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2005-05-09 | 275 | 275 | 274 | 274 | 4,000 | 685 |
| 2005-05-06 | 275 | 275 | 275 | 275 | 5,000 | 687.50 |
| 2005-05-02 | 270 | 274 | 270 | 274 | 3,000 | 685 |
| 2005-04-28 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2005-04-27 | 269 | 270 | 269 | 270 | 6,000 | 675 |
| 2005-04-26 | 275 | 275 | 266 | 269 | 9,000 | 672.50 |
| 2005-04-25 | 275 | 275 | 275 | 275 | 2,000 | 687.50 |
| 2005-04-22 | 272 | 282 | 272 | 274 | 7,000 | 685 |
| 2005-04-21 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2005-04-20 | 261 | 270 | 261 | 270 | 4,000 | 675 |
| 2005-04-19 | 270 | 270 | 270 | 270 | 3,000 | 675 |
| 2005-04-18 | 271 | 272 | 270 | 270 | 16,000 | 675 |
| 2005-04-15 | 272 | 272 | 270 | 271 | 8,000 | 677.50 |
| 2005-04-13 | 275 | 275 | 275 | 275 | 3,000 | 687.50 |
| 2005-04-12 | 275 | 275 | 275 | 275 | 2,000 | 687.50 |
| 2005-04-11 | 283 | 283 | 275 | 275 | 5,000 | 687.50 |
| 2005-04-08 | 276 | 283 | 276 | 283 | 4,000 | 707.50 |
| 2005-04-07 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2005-04-06 | 274 | 274 | 273 | 273 | 4,000 | 682.50 |
| 2005-04-05 | 274 | 274 | 273 | 273 | 2,000 | 682.50 |
| 2005-04-04 | 280 | 280 | 271 | 271 | 5,000 | 677.50 |
| 2005-04-01 | 281 | 281 | 281 | 281 | 2,000 | 702.50 |
| 2005-03-30 | 286 | 286 | 286 | 286 | 4,000 | 715 |
| 2005-03-29 | 282 | 292 | 282 | 285 | 7,000 | 712.50 |
| 2005-03-28 | 306 | 306 | 271 | 275 | 17,000 | 687.50 |
| 2005-03-25 | 304 | 306 | 303 | 303 | 5,000 | 757.50 |
| 2005-03-24 | 320 | 324 | 320 | 324 | 11,000 | 810 |
| 2005-03-23 | 320 | 320 | 315 | 315 | 8,000 | 787.50 |
| 2005-03-22 | 320 | 320 | 316 | 316 | 5,000 | 790 |
| 2005-03-18 | 320 | 324 | 320 | 324 | 11,000 | 810 |
| 2005-03-17 | 301 | 310 | 301 | 310 | 3,000 | 775 |
| 2005-03-16 | 312 | 312 | 300 | 300 | 16,000 | 750 |
| 2005-03-15 | 312 | 312 | 312 | 312 | 2,000 | 780 |
| 2005-03-14 | 315 | 315 | 311 | 312 | 3,000 | 780 |
| 2005-03-11 | 311 | 315 | 311 | 315 | 5,000 | 787.50 |
| 2005-03-10 | 311 | 311 | 311 | 311 | 3,000 | 777.50 |
| 2005-03-09 | 320 | 320 | 320 | 320 | 4,000 | 800 |
| 2005-03-08 | 325 | 325 | 313 | 313 | 6,000 | 782.50 |
| 2005-03-07 | 320 | 320 | 315 | 320 | 7,000 | 800 |
| 2005-03-04 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2005-03-03 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 2005-03-02 | 312 | 312 | 309 | 309 | 2,000 | 772.50 |
| 2005-03-01 | 303 | 312 | 302 | 312 | 7,000 | 780 |
| 2005-02-28 | 310 | 328 | 310 | 328 | 5,000 | 820 |
| 2005-02-25 | 304 | 310 | 300 | 300 | 4,000 | 750 |
| 2005-02-23 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2005-02-22 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2005-02-21 | 300 | 301 | 300 | 300 | 3,000 | 750 |
| 2005-02-18 | 300 | 300 | 300 | 300 | 6,000 | 750 |
| 2005-02-17 | 299 | 299 | 299 | 299 | 4,000 | 747.50 |
| 2005-02-16 | 296 | 296 | 296 | 296 | 2,000 | 740 |
| 2005-02-15 | 302 | 302 | 300 | 300 | 2,000 | 750 |
| 2005-02-14 | 299 | 300 | 299 | 300 | 6,000 | 750 |
| 2005-02-10 | 299 | 299 | 299 | 299 | 1,000 | 747.50 |
| 2005-02-09 | 295 | 295 | 295 | 295 | 15,000 | 737.50 |
| 2005-02-08 | 289 | 289 | 289 | 289 | 3,000 | 722.50 |
| 2005-02-07 | 292 | 292 | 277 | 277 | 7,000 | 692.50 |
| 2005-02-03 | 300 | 307 | 300 | 307 | 3,000 | 767.50 |
| 2005-02-02 | 299 | 300 | 299 | 300 | 2,000 | 750 |
| 2005-02-01 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2005-01-31 | 310 | 310 | 300 | 300 | 10,000 | 750 |
| 2005-01-28 | 300 | 310 | 300 | 310 | 15,000 | 775 |
| 2005-01-27 | 299 | 299 | 299 | 299 | 2,000 | 747.50 |
| 2005-01-26 | 287 | 300 | 287 | 300 | 7,000 | 750 |
| 2005-01-25 | 300 | 300 | 299 | 300 | 7,000 | 750 |
| 2005-01-24 | 289 | 300 | 289 | 300 | 17,000 | 750 |
| 2005-01-21 | 289 | 289 | 285 | 285 | 3,000 | 712.50 |
| 2005-01-20 | 289 | 289 | 289 | 289 | 1,000 | 722.50 |
| 2005-01-19 | 288 | 288 | 288 | 288 | 4,000 | 720 |
| 2005-01-18 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2005-01-17 | 289 | 290 | 285 | 290 | 3,000 | 725 |
| 2005-01-14 | 282 | 282 | 282 | 282 | 1,000 | 705 |
| 2005-01-13 | 283 | 295 | 277 | 295 | 16,000 | 737.50 |
| 2005-01-12 | 285 | 285 | 285 | 285 | 5,000 | 712.50 |
| 2005-01-11 | 282 | 285 | 282 | 285 | 11,000 | 712.50 |
| 2005-01-07 | 277 | 284 | 277 | 284 | 3,000 | 710 |
| 2005-01-05 | 280 | 280 | 277 | 277 | 10,000 | 692.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
