7464 セフテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2007-12-27 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2007-12-25 | 245 | 245 | 245 | 245 | 9,000 | 612.50 |
| 2007-12-21 | 242 | 250 | 242 | 250 | 7,000 | 625 |
| 2007-12-20 | 242 | 243 | 242 | 243 | 8,000 | 607.50 |
| 2007-12-19 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2007-12-18 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2007-12-17 | 252 | 254 | 252 | 252 | 4,000 | 630 |
| 2007-12-14 | 263 | 263 | 260 | 260 | 3,000 | 650 |
| 2007-12-12 | 263 | 263 | 263 | 263 | 2,000 | 657.50 |
| 2007-12-07 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2007-12-06 | 266 | 270 | 266 | 270 | 2,000 | 675 |
| 2007-12-04 | 285 | 285 | 285 | 285 | 1,000 | 712.50 |
| 2007-12-03 | 274 | 274 | 274 | 274 | 18,000 | 685 |
| 2007-11-30 | 273 | 273 | 273 | 273 | 1,000 | 682.50 |
| 2007-11-28 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2007-11-26 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2007-11-21 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2007-11-19 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2007-11-07 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2007-11-05 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2007-11-01 | 286 | 286 | 286 | 286 | 1,000 | 715 |
| 2007-10-26 | 284 | 284 | 284 | 284 | 18,000 | 710 |
| 2007-10-18 | 283 | 283 | 282 | 282 | 6,000 | 705 |
| 2007-10-16 | 284 | 284 | 284 | 284 | 1,000 | 710 |
| 2007-10-15 | 283 | 283 | 283 | 283 | 5,000 | 707.50 |
| 2007-10-01 | 271 | 271 | 271 | 271 | 4,000 | 677.50 |
| 2007-09-12 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2007-09-10 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2007-09-03 | 290 | 290 | 290 | 290 | 1,000 | 725 |
| 2007-08-30 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2007-08-17 | 271 | 271 | 271 | 271 | 1,000 | 677.50 |
| 2007-08-16 | 280 | 280 | 280 | 280 | 2,000 | 700 |
| 2007-08-10 | 282 | 285 | 282 | 285 | 2,000 | 712.50 |
| 2007-08-07 | 290 | 290 | 290 | 290 | 8,000 | 725 |
| 2007-08-06 | 290 | 291 | 290 | 291 | 8,000 | 727.50 |
| 2007-08-03 | 291 | 291 | 291 | 291 | 3,000 | 727.50 |
| 2007-08-01 | 291 | 291 | 290 | 290 | 2,000 | 725 |
| 2007-07-27 | 291 | 291 | 290 | 290 | 4,000 | 725 |
| 2007-07-26 | 297 | 297 | 290 | 290 | 5,000 | 725 |
| 2007-07-25 | 295 | 299 | 295 | 298 | 3,000 | 745 |
| 2007-07-23 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2007-07-20 | 303 | 303 | 301 | 301 | 4,000 | 752.50 |
| 2007-07-19 | 305 | 305 | 305 | 305 | 2,000 | 762.50 |
| 2007-07-18 | 306 | 306 | 305 | 305 | 3,000 | 762.50 |
| 2007-07-17 | 305 | 305 | 305 | 305 | 3,000 | 762.50 |
| 2007-07-13 | 310 | 310 | 305 | 306 | 12,000 | 765 |
| 2007-07-12 | 305 | 305 | 305 | 305 | 2,000 | 762.50 |
| 2007-07-11 | 306 | 308 | 306 | 308 | 3,000 | 770 |
| 2007-07-10 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2007-07-06 | 322 | 322 | 322 | 322 | 1,000 | 805 |
| 2007-07-04 | 318 | 318 | 318 | 318 | 4,000 | 795 |
| 2007-07-03 | 311 | 311 | 311 | 311 | 1,000 | 777.50 |
| 2007-06-29 | 310 | 310 | 310 | 310 | 2,000 | 775 |
| 2007-06-25 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2007-06-22 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2007-06-20 | 300 | 300 | 300 | 300 | 3,000 | 750 |
| 2007-06-18 | 302 | 305 | 302 | 305 | 6,000 | 762.50 |
| 2007-06-15 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2007-06-07 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 2007-06-05 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2007-06-04 | 320 | 320 | 320 | 320 | 3,000 | 800 |
| 2007-06-01 | 320 | 321 | 320 | 321 | 2,000 | 802.50 |
| 2007-05-30 | 320 | 320 | 320 | 320 | 1,000 | 800 |
| 2007-05-24 | 307 | 307 | 307 | 307 | 1,000 | 767.50 |
| 2007-05-18 | 340 | 340 | 322 | 322 | 9,000 | 805 |
| 2007-05-17 | 338 | 340 | 320 | 320 | 11,000 | 800 |
| 2007-05-15 | 342 | 342 | 340 | 340 | 2,000 | 850 |
| 2007-05-14 | 343 | 343 | 342 | 342 | 7,000 | 855 |
| 2007-05-11 | 341 | 341 | 341 | 341 | 3,000 | 852.50 |
| 2007-05-09 | 350 | 350 | 340 | 345 | 6,000 | 862.50 |
| 2007-05-08 | 348 | 348 | 345 | 345 | 4,000 | 862.50 |
| 2007-05-07 | 350 | 355 | 350 | 350 | 11,000 | 875 |
| 2007-05-02 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2007-05-01 | 340 | 340 | 338 | 340 | 22,000 | 850 |
| 2007-04-26 | 335 | 335 | 327 | 330 | 5,000 | 825 |
| 2007-04-25 | 320 | 323 | 311 | 316 | 8,000 | 790 |
| 2007-04-24 | 310 | 310 | 310 | 310 | 1,000 | 775 |
| 2007-04-23 | 332 | 332 | 328 | 330 | 12,000 | 825 |
| 2007-04-16 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2007-04-13 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2007-04-10 | 300 | 300 | 300 | 300 | 1,000 | 750 |
| 2007-04-09 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2007-04-06 | 293 | 299 | 290 | 299 | 8,000 | 747.50 |
| 2007-04-05 | 291 | 300 | 290 | 295 | 15,000 | 737.50 |
| 2007-04-04 | 291 | 291 | 291 | 291 | 2,000 | 727.50 |
| 2007-04-03 | 320 | 320 | 290 | 290 | 11,000 | 725 |
| 2007-04-02 | 305 | 305 | 305 | 305 | 1,000 | 762.50 |
| 2007-03-26 | 355 | 370 | 344 | 357 | 36,000 | 892.50 |
| 2007-03-23 | 343 | 353 | 343 | 353 | 10,000 | 882.50 |
| 2007-03-22 | 339 | 344 | 339 | 344 | 12,000 | 860 |
| 2007-03-20 | 340 | 341 | 337 | 338 | 25,000 | 845 |
| 2007-03-19 | 340 | 340 | 340 | 340 | 2,000 | 850 |
| 2007-03-16 | 344 | 344 | 344 | 344 | 1,000 | 860 |
| 2007-03-15 | 340 | 344 | 340 | 344 | 7,000 | 860 |
| 2007-03-14 | 338 | 338 | 338 | 338 | 2,000 | 845 |
| 2007-03-13 | 340 | 342 | 339 | 342 | 4,000 | 855 |
| 2007-03-12 | 341 | 341 | 341 | 341 | 2,000 | 852.50 |
| 2007-03-09 | 341 | 342 | 340 | 340 | 7,000 | 850 |
| 2007-03-08 | 340 | 340 | 340 | 340 | 16,000 | 850 |
| 2007-03-07 | 340 | 340 | 339 | 340 | 11,000 | 850 |
| 2007-03-06 | 340 | 340 | 340 | 340 | 7,000 | 850 |
| 2007-03-05 | 340 | 340 | 338 | 338 | 19,000 | 845 |
| 2007-03-02 | 340 | 341 | 340 | 341 | 5,000 | 852.50 |
| 2007-03-01 | 343 | 344 | 343 | 344 | 3,000 | 860 |
| 2007-02-28 | 340 | 340 | 338 | 339 | 45,000 | 847.50 |
| 2007-02-27 | 349 | 350 | 349 | 350 | 4,000 | 875 |
| 2007-02-26 | 350 | 350 | 350 | 350 | 8,000 | 875 |
| 2007-02-23 | 346 | 346 | 345 | 345 | 17,000 | 862.50 |
| 2007-02-22 | 345 | 350 | 345 | 345 | 14,000 | 862.50 |
| 2007-02-21 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2007-02-20 | 345 | 345 | 345 | 345 | 7,000 | 862.50 |
| 2007-02-19 | 350 | 350 | 350 | 350 | 6,000 | 875 |
| 2007-02-14 | 345 | 347 | 345 | 346 | 11,000 | 865 |
| 2007-02-13 | 360 | 360 | 355 | 355 | 7,000 | 887.50 |
| 2007-02-09 | 368 | 368 | 353 | 368 | 13,000 | 920 |
| 2007-02-08 | 360 | 368 | 360 | 368 | 16,000 | 920 |
| 2007-02-07 | 349 | 358 | 341 | 358 | 15,000 | 895 |
| 2007-02-06 | 355 | 356 | 346 | 356 | 26,000 | 890 |
| 2007-02-05 | 380 | 380 | 380 | 380 | 14,000 | 950 |
| 2007-02-01 | 313 | 320 | 310 | 310 | 17,000 | 775 |
| 2007-01-31 | 279 | 311 | 279 | 311 | 11,000 | 777.50 |
| 2007-01-29 | 279 | 279 | 279 | 279 | 2,000 | 697.50 |
| 2007-01-24 | 279 | 279 | 279 | 279 | 1,000 | 697.50 |
| 2007-01-22 | 266 | 276 | 266 | 276 | 3,000 | 690 |
| 2007-01-19 | 270 | 275 | 270 | 275 | 3,000 | 687.50 |
| 2007-01-17 | 265 | 280 | 265 | 280 | 4,000 | 700 |
| 2007-01-16 | 260 | 265 | 260 | 265 | 2,000 | 662.50 |
| 2007-01-15 | 265 | 265 | 265 | 265 | 1,000 | 662.50 |
| 2007-01-09 | 260 | 265 | 260 | 265 | 2,000 | 662.50 |
| 2007-01-04 | 256 | 256 | 256 | 256 | 1,000 | 640 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
