7464 セフテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 256 | 256 | 256 | 256 | 2,000 | 640 |
| 2006-12-26 | 255 | 256 | 251 | 256 | 4,000 | 640 |
| 2006-12-25 | 248 | 250 | 247 | 247 | 4,000 | 617.50 |
| 2006-12-22 | 254 | 254 | 247 | 247 | 3,000 | 617.50 |
| 2006-12-21 | 251 | 254 | 250 | 254 | 5,000 | 635 |
| 2006-12-20 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2006-12-19 | 250 | 261 | 250 | 260 | 11,000 | 650 |
| 2006-12-18 | 244 | 250 | 244 | 250 | 3,000 | 625 |
| 2006-12-15 | 242 | 242 | 242 | 242 | 4,000 | 605 |
| 2006-12-14 | 236 | 236 | 236 | 236 | 7,000 | 590 |
| 2006-12-13 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2006-12-12 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2006-12-11 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2006-12-07 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2006-12-06 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2006-12-05 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2006-12-01 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2006-11-30 | 240 | 245 | 240 | 245 | 2,000 | 612.50 |
| 2006-11-29 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2006-11-28 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2006-11-27 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2006-11-24 | 246 | 246 | 246 | 246 | 1,000 | 615 |
| 2006-11-22 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2006-11-20 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2006-11-14 | 260 | 260 | 245 | 245 | 2,000 | 612.50 |
| 2006-11-13 | 260 | 260 | 260 | 260 | 3,000 | 650 |
| 2006-11-08 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2006-10-30 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2006-10-27 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2006-10-25 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2006-10-20 | 255 | 265 | 255 | 265 | 2,000 | 662.50 |
| 2006-10-19 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2006-10-18 | 281 | 281 | 281 | 281 | 2,000 | 702.50 |
| 2006-10-17 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2006-10-06 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2006-10-03 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2006-10-02 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2006-09-27 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2006-09-26 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2006-09-25 | 259 | 259 | 240 | 240 | 4,000 | 600 |
| 2006-09-11 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2006-09-07 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2006-09-04 | 270 | 275 | 270 | 275 | 2,000 | 687.50 |
| 2006-09-01 | 264 | 264 | 264 | 264 | 1,000 | 660 |
| 2006-08-30 | 276 | 276 | 264 | 264 | 2,000 | 660 |
| 2006-08-29 | 280 | 280 | 278 | 280 | 3,000 | 700 |
| 2006-08-25 | 290 | 301 | 290 | 301 | 2,000 | 752.50 |
| 2006-08-03 | 289 | 289 | 289 | 289 | 3,000 | 722.50 |
| 2006-07-26 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2006-07-25 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2006-07-24 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2006-07-14 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2006-07-13 | 269 | 269 | 269 | 269 | 2,000 | 672.50 |
| 2006-07-12 | 279 | 279 | 279 | 279 | 2,000 | 697.50 |
| 2006-07-11 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2006-07-05 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2006-06-29 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2006-06-27 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2006-06-26 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2006-06-23 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2006-06-22 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2006-06-14 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2006-06-13 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 2006-06-09 | 260 | 260 | 257 | 257 | 2,000 | 642.50 |
| 2006-06-05 | 283 | 288 | 283 | 288 | 2,000 | 720 |
| 2006-06-02 | 268 | 268 | 268 | 268 | 1,000 | 670 |
| 2006-05-30 | 282 | 282 | 257 | 257 | 2,000 | 642.50 |
| 2006-05-29 | 287 | 287 | 287 | 287 | 1,000 | 717.50 |
| 2006-05-26 | 288 | 288 | 288 | 288 | 1,000 | 720 |
| 2006-05-19 | 290 | 290 | 290 | 290 | 4,000 | 725 |
| 2006-05-17 | 295 | 295 | 290 | 290 | 2,000 | 725 |
| 2006-05-16 | 287 | 287 | 287 | 287 | 1,000 | 717.50 |
| 2006-05-15 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2006-05-12 | 285 | 290 | 285 | 290 | 2,000 | 725 |
| 2006-05-10 | 275 | 275 | 275 | 275 | 3,000 | 687.50 |
| 2006-05-08 | 294 | 294 | 290 | 290 | 11,000 | 725 |
| 2006-05-01 | 294 | 294 | 294 | 294 | 1,000 | 735 |
| 2006-04-26 | 285 | 285 | 285 | 285 | 3,000 | 712.50 |
| 2006-04-24 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2006-04-21 | 295 | 295 | 295 | 295 | 2,000 | 737.50 |
| 2006-04-19 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 2006-04-17 | 309 | 309 | 309 | 309 | 2,000 | 772.50 |
| 2006-04-13 | 290 | 300 | 285 | 300 | 4,000 | 750 |
| 2006-04-10 | 290 | 300 | 290 | 300 | 9,000 | 750 |
| 2006-04-06 | 302 | 302 | 300 | 300 | 2,000 | 750 |
| 2006-04-05 | 302 | 302 | 302 | 302 | 1,000 | 755 |
| 2006-04-04 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2006-04-03 | 300 | 300 | 300 | 300 | 13,000 | 750 |
| 2006-03-31 | 309 | 312 | 300 | 312 | 4,000 | 780 |
| 2006-03-30 | 305 | 310 | 305 | 310 | 7,000 | 775 |
| 2006-03-28 | 300 | 300 | 300 | 300 | 12,000 | 750 |
| 2006-03-20 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2006-03-17 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2006-03-16 | 290 | 295 | 290 | 295 | 6,000 | 737.50 |
| 2006-03-14 | 299 | 299 | 299 | 299 | 1,000 | 747.50 |
| 2006-03-13 | 290 | 291 | 290 | 291 | 2,000 | 727.50 |
| 2006-03-10 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2006-03-03 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2006-03-02 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2006-03-01 | 301 | 306 | 301 | 306 | 2,000 | 765 |
| 2006-02-28 | 301 | 301 | 301 | 301 | 1,000 | 752.50 |
| 2006-02-24 | 303 | 308 | 303 | 308 | 2,000 | 770 |
| 2006-02-23 | 281 | 298 | 281 | 298 | 3,000 | 745 |
| 2006-02-22 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2006-02-21 | 282 | 282 | 282 | 282 | 11,000 | 705 |
| 2006-02-20 | 282 | 282 | 281 | 281 | 3,000 | 702.50 |
| 2006-02-17 | 287 | 287 | 287 | 287 | 10,000 | 717.50 |
| 2006-02-15 | 287 | 287 | 287 | 287 | 3,000 | 717.50 |
| 2006-02-14 | 295 | 295 | 286 | 286 | 3,000 | 715 |
| 2006-02-13 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2006-02-10 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2006-02-08 | 310 | 310 | 310 | 310 | 5,000 | 775 |
| 2006-02-07 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2006-02-06 | 304 | 305 | 304 | 305 | 4,000 | 762.50 |
| 2006-02-01 | 310 | 310 | 308 | 310 | 4,000 | 775 |
| 2006-01-31 | 310 | 310 | 308 | 308 | 6,000 | 770 |
| 2006-01-30 | 305 | 310 | 304 | 310 | 11,000 | 775 |
| 2006-01-27 | 304 | 304 | 304 | 304 | 1,000 | 760 |
| 2006-01-25 | 304 | 304 | 300 | 304 | 11,000 | 760 |
| 2006-01-24 | 304 | 304 | 299 | 299 | 13,000 | 747.50 |
| 2006-01-23 | 306 | 306 | 304 | 304 | 4,000 | 760 |
| 2006-01-20 | 311 | 316 | 311 | 316 | 7,000 | 790 |
| 2006-01-19 | 291 | 314 | 291 | 314 | 9,000 | 785 |
| 2006-01-18 | 315 | 315 | 300 | 311 | 14,000 | 777.50 |
| 2006-01-17 | 330 | 330 | 322 | 322 | 3,000 | 805 |
| 2006-01-16 | 335 | 335 | 330 | 330 | 13,000 | 825 |
| 2006-01-13 | 325 | 330 | 325 | 330 | 5,000 | 825 |
| 2006-01-12 | 324 | 339 | 320 | 320 | 15,000 | 800 |
| 2006-01-11 | 317 | 322 | 317 | 322 | 4,000 | 805 |
| 2006-01-10 | 322 | 322 | 315 | 315 | 11,000 | 787.50 |
| 2006-01-06 | 325 | 325 | 322 | 322 | 11,000 | 805 |
| 2006-01-05 | 335 | 335 | 306 | 323 | 20,000 | 807.50 |
| 2006-01-04 | 325 | 325 | 325 | 325 | 3,000 | 812.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
