7464 セフテック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 260 | 260 | 250 | 250 | 4,000 | 625 |
| 2010-12-28 | 247 | 247 | 247 | 247 | 1,000 | 617.50 |
| 2010-12-27 | 235 | 243 | 235 | 243 | 10,000 | 607.50 |
| 2010-12-24 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2010-12-22 | 238 | 239 | 238 | 239 | 2,000 | 597.50 |
| 2010-12-21 | 235 | 235 | 235 | 235 | 9,000 | 587.50 |
| 2010-12-16 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2010-12-15 | 238 | 240 | 238 | 240 | 4,000 | 600 |
| 2010-12-14 | 238 | 238 | 216 | 230 | 5,000 | 575 |
| 2010-12-09 | 232 | 238 | 232 | 238 | 4,000 | 595 |
| 2010-12-08 | 238 | 238 | 235 | 235 | 5,000 | 587.50 |
| 2010-12-03 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2010-12-02 | 233 | 235 | 233 | 235 | 2,000 | 587.50 |
| 2010-12-01 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2010-11-30 | 231 | 231 | 231 | 231 | 1,000 | 577.50 |
| 2010-11-29 | 235 | 238 | 235 | 238 | 4,000 | 595 |
| 2010-11-12 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 2010-11-10 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2010-11-05 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2010-11-04 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2010-11-02 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2010-10-29 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2010-10-26 | 229 | 229 | 229 | 229 | 5,000 | 572.50 |
| 2010-10-21 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2010-10-19 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2010-10-18 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 2010-10-12 | 230 | 235 | 230 | 235 | 6,000 | 587.50 |
| 2010-10-07 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2010-09-29 | 236 | 236 | 236 | 236 | 2,000 | 590 |
| 2010-09-21 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2010-09-15 | 250 | 250 | 250 | 250 | 6,000 | 625 |
| 2010-09-14 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2010-09-13 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2010-09-03 | 245 | 245 | 245 | 245 | 5,000 | 612.50 |
| 2010-09-02 | 243 | 245 | 243 | 245 | 3,000 | 612.50 |
| 2010-09-01 | 236 | 236 | 235 | 235 | 2,000 | 587.50 |
| 2010-08-31 | 241 | 241 | 241 | 241 | 6,000 | 602.50 |
| 2010-08-30 | 240 | 249 | 240 | 249 | 4,000 | 622.50 |
| 2010-08-25 | 237 | 237 | 237 | 237 | 1,000 | 592.50 |
| 2010-08-20 | 247 | 250 | 247 | 250 | 3,000 | 625 |
| 2010-07-29 | 263 | 263 | 263 | 263 | 6,000 | 657.50 |
| 2010-07-26 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2010-07-23 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2010-07-22 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2010-07-12 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2010-07-07 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2010-06-29 | 264 | 264 | 264 | 264 | 2,000 | 660 |
| 2010-06-17 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2010-06-04 | 255 | 255 | 255 | 255 | 4,000 | 637.50 |
| 2010-05-31 | 250 | 250 | 250 | 250 | 5,000 | 625 |
| 2010-05-28 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2010-05-27 | 254 | 254 | 254 | 254 | 2,000 | 635 |
| 2010-05-17 | 260 | 260 | 260 | 260 | 9,000 | 650 |
| 2010-05-13 | 258 | 260 | 258 | 260 | 5,000 | 650 |
| 2010-05-10 | 265 | 265 | 260 | 260 | 5,000 | 650 |
| 2010-04-30 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2010-04-28 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2010-04-21 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
| 2010-04-15 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
| 2010-04-07 | 245 | 251 | 245 | 251 | 2,000 | 627.50 |
| 2010-04-02 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 2010-03-29 | 271 | 271 | 239 | 247 | 5,000 | 617.50 |
| 2010-03-25 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2010-03-19 | 248 | 248 | 248 | 248 | 5,000 | 620 |
| 2010-03-18 | 248 | 248 | 248 | 248 | 2,000 | 620 |
| 2010-03-17 | 247 | 247 | 247 | 247 | 4,000 | 617.50 |
| 2010-03-16 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2010-03-12 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2010-03-10 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2010-03-05 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2010-03-04 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2010-03-03 | 238 | 238 | 238 | 238 | 1,000 | 595 |
| 2010-03-02 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2010-02-17 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2010-01-29 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2010-01-25 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2010-01-19 | 245 | 245 | 245 | 245 | 4,000 | 612.50 |
| 2010-01-08 | 240 | 240 | 240 | 240 | 1,000 | 600 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
