7464 セフテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 247 | 247 | 240 | 240 | 3,000 | 600 |
| 2008-12-29 | 247 | 247 | 247 | 247 | 1,000 | 617.50 |
| 2008-12-01 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2008-11-18 | 213 | 213 | 213 | 213 | 1,000 | 532.50 |
| 2008-11-12 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2008-11-10 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2008-11-05 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-11-04 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2008-10-29 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2008-10-20 | 204 | 204 | 204 | 204 | 1,000 | 510 |
| 2008-10-14 | 210 | 239 | 210 | 239 | 2,000 | 597.50 |
| 2008-10-10 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2008-10-09 | 220 | 220 | 200 | 200 | 5,000 | 500 |
| 2008-10-07 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2008-10-03 | 220 | 220 | 220 | 220 | 3,000 | 550 |
| 2008-09-30 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2008-09-26 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-09-17 | 290 | 292 | 290 | 292 | 7,000 | 730 |
| 2008-09-16 | 290 | 290 | 290 | 290 | 10,000 | 725 |
| 2008-09-05 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2008-09-04 | 244 | 244 | 244 | 244 | 1,000 | 610 |
| 2008-08-29 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2008-08-05 | 257 | 257 | 257 | 257 | 1,000 | 642.50 |
| 2008-07-29 | 257 | 257 | 257 | 257 | 1,000 | 642.50 |
| 2008-07-02 | 248 | 258 | 248 | 258 | 2,000 | 645 |
| 2008-07-01 | 263 | 263 | 263 | 263 | 5,000 | 657.50 |
| 2008-06-30 | 252 | 258 | 252 | 258 | 4,000 | 645 |
| 2008-06-27 | 244 | 244 | 240 | 240 | 2,000 | 600 |
| 2008-06-26 | 250 | 250 | 245 | 245 | 3,000 | 612.50 |
| 2008-06-18 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-06-13 | 250 | 250 | 250 | 250 | 6,000 | 625 |
| 2008-06-02 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2008-05-30 | 256 | 256 | 256 | 256 | 1,000 | 640 |
| 2008-05-29 | 255 | 255 | 255 | 255 | 2,000 | 637.50 |
| 2008-05-28 | 252 | 255 | 252 | 255 | 2,000 | 637.50 |
| 2008-05-26 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-05-23 | 247 | 248 | 247 | 248 | 2,000 | 620 |
| 2008-05-22 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2008-05-21 | 238 | 240 | 238 | 240 | 2,000 | 600 |
| 2008-05-20 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2008-05-19 | 239 | 239 | 238 | 238 | 2,000 | 595 |
| 2008-05-16 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2008-05-13 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2008-05-12 | 230 | 234 | 230 | 230 | 4,000 | 575 |
| 2008-05-09 | 241 | 241 | 240 | 240 | 2,000 | 600 |
| 2008-05-07 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2008-04-30 | 242 | 242 | 240 | 240 | 5,000 | 600 |
| 2008-04-28 | 255 | 255 | 240 | 240 | 5,000 | 600 |
| 2008-04-25 | 235 | 235 | 235 | 235 | 2,000 | 587.50 |
| 2008-04-18 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2008-04-17 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 2008-04-16 | 240 | 240 | 240 | 240 | 5,000 | 600 |
| 2008-04-15 | 268 | 268 | 262 | 262 | 3,000 | 655 |
| 2008-03-31 | 292 | 292 | 292 | 292 | 1,000 | 730 |
| 2008-03-07 | 305 | 305 | 305 | 305 | 6,000 | 762.50 |
| 2008-02-28 | 288 | 310 | 288 | 310 | 6,000 | 775 |
| 2008-02-25 | 285 | 287 | 285 | 287 | 7,000 | 717.50 |
| 2008-02-22 | 280 | 285 | 279 | 285 | 9,000 | 712.50 |
| 2008-02-21 | 265 | 265 | 265 | 265 | 10,000 | 662.50 |
| 2008-02-19 | 265 | 265 | 265 | 265 | 5,000 | 662.50 |
| 2008-02-04 | 295 | 295 | 295 | 295 | 1,000 | 737.50 |
| 2008-02-01 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2008-01-30 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2008-01-29 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2008-01-25 | 248 | 248 | 248 | 248 | 2,000 | 620 |
| 2008-01-17 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2008-01-09 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2008-01-04 | 263 | 263 | 263 | 263 | 2,000 | 657.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
