7464 セフテック(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 252 | 252 | 250 | 250 | 2,000 | 625 |
| 2011-12-29 | 252 | 252 | 252 | 252 | 4,000 | 630 |
| 2011-12-19 | 232 | 232 | 232 | 232 | 1,000 | 580 |
| 2011-12-14 | 248 | 248 | 248 | 248 | 1,000 | 620 |
| 2011-12-13 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2011-12-02 | 253 | 253 | 253 | 253 | 2,000 | 632.50 |
| 2011-11-29 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2011-11-28 | 246 | 246 | 246 | 246 | 1,000 | 615 |
| 2011-11-16 | 234 | 234 | 234 | 234 | 2,000 | 585 |
| 2011-11-09 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2011-11-07 | 250 | 250 | 232 | 240 | 6,000 | 600 |
| 2011-10-21 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2011-10-17 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2011-10-05 | 264 | 264 | 264 | 264 | 1,000 | 660 |
| 2011-10-04 | 264 | 264 | 264 | 264 | 3,000 | 660 |
| 2011-09-30 | 263 | 263 | 260 | 260 | 3,000 | 650 |
| 2011-09-29 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2011-09-28 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2011-09-22 | 265 | 265 | 265 | 265 | 5,000 | 662.50 |
| 2011-09-21 | 264 | 268 | 264 | 268 | 8,000 | 670 |
| 2011-09-20 | 259 | 259 | 259 | 259 | 6,000 | 647.50 |
| 2011-09-14 | 274 | 274 | 274 | 274 | 2,000 | 685 |
| 2011-09-12 | 275 | 275 | 275 | 275 | 2,000 | 687.50 |
| 2011-09-05 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 2011-09-02 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 2011-08-30 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-08-29 | 262 | 270 | 262 | 270 | 2,000 | 675 |
| 2011-08-19 | 256 | 256 | 256 | 256 | 1,000 | 640 |
| 2011-08-10 | 272 | 272 | 272 | 272 | 1,000 | 680 |
| 2011-08-09 | 266 | 272 | 264 | 272 | 6,000 | 680 |
| 2011-08-01 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2011-07-29 | 284 | 284 | 284 | 284 | 4,000 | 710 |
| 2011-07-28 | 270 | 270 | 270 | 270 | 4,000 | 675 |
| 2011-07-21 | 266 | 266 | 266 | 266 | 1,000 | 665 |
| 2011-07-20 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-07-19 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-07-15 | 265 | 265 | 265 | 265 | 3,000 | 662.50 |
| 2011-07-12 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2011-07-08 | 257 | 270 | 257 | 270 | 4,000 | 675 |
| 2011-07-07 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-06-30 | 275 | 275 | 275 | 275 | 1,000 | 687.50 |
| 2011-06-27 | 255 | 255 | 255 | 255 | 5,000 | 637.50 |
| 2011-06-24 | 255 | 255 | 255 | 255 | 7,000 | 637.50 |
| 2011-06-17 | 258 | 260 | 258 | 260 | 2,000 | 650 |
| 2011-06-15 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2011-06-13 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2011-06-07 | 260 | 260 | 260 | 260 | 2,000 | 650 |
| 2011-06-06 | 260 | 260 | 260 | 260 | 3,000 | 650 |
| 2011-06-03 | 259 | 259 | 259 | 259 | 1,000 | 647.50 |
| 2011-06-02 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2011-06-01 | 250 | 250 | 250 | 250 | 4,000 | 625 |
| 2011-05-27 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2011-05-26 | 248 | 248 | 248 | 248 | 2,000 | 620 |
| 2011-05-25 | 249 | 249 | 248 | 248 | 5,000 | 620 |
| 2011-05-24 | 241 | 241 | 241 | 241 | 1,000 | 602.50 |
| 2011-05-23 | 242 | 242 | 241 | 241 | 2,000 | 602.50 |
| 2011-05-16 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2011-05-12 | 242 | 242 | 242 | 242 | 1,000 | 605 |
| 2011-05-11 | 252 | 252 | 236 | 236 | 6,000 | 590 |
| 2011-05-09 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 2011-05-06 | 258 | 258 | 258 | 258 | 1,000 | 645 |
| 2011-05-02 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2011-04-27 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2011-04-21 | 250 | 250 | 250 | 250 | 2,000 | 625 |
| 2011-04-18 | 251 | 258 | 250 | 250 | 16,000 | 625 |
| 2011-04-14 | 251 | 251 | 251 | 251 | 1,000 | 627.50 |
| 2011-04-13 | 265 | 265 | 247 | 247 | 12,000 | 617.50 |
| 2011-04-12 | 266 | 266 | 266 | 266 | 1,000 | 665 |
| 2011-04-11 | 260 | 265 | 260 | 265 | 3,000 | 662.50 |
| 2011-04-07 | 260 | 260 | 260 | 260 | 7,000 | 650 |
| 2011-04-06 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-03-30 | 280 | 280 | 280 | 280 | 1,000 | 700 |
| 2011-03-29 | 289 | 289 | 280 | 280 | 2,000 | 700 |
| 2011-03-28 | 287 | 287 | 287 | 287 | 5,000 | 717.50 |
| 2011-03-25 | 283 | 285 | 283 | 285 | 11,000 | 712.50 |
| 2011-03-24 | 277 | 278 | 277 | 278 | 10,000 | 695 |
| 2011-03-23 | 270 | 270 | 270 | 270 | 2,000 | 675 |
| 2011-03-22 | 265 | 278 | 265 | 278 | 3,000 | 695 |
| 2011-03-18 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2011-03-17 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2011-03-15 | 255 | 255 | 255 | 255 | 1,000 | 637.50 |
| 2011-03-14 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 2011-03-09 | 276 | 276 | 276 | 276 | 1,000 | 690 |
| 2011-03-08 | 276 | 276 | 261 | 261 | 2,000 | 652.50 |
| 2011-03-01 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2011-02-25 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2011-02-23 | 254 | 254 | 254 | 254 | 1,000 | 635 |
| 2011-02-22 | 278 | 278 | 278 | 278 | 1,000 | 695 |
| 2011-02-21 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-02-16 | 267 | 268 | 267 | 268 | 10,000 | 670 |
| 2011-01-31 | 261 | 261 | 261 | 261 | 1,000 | 652.50 |
| 2011-01-26 | 256 | 256 | 256 | 256 | 1,000 | 640 |
| 2011-01-21 | 260 | 260 | 251 | 251 | 9,000 | 627.50 |
| 2011-01-18 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2011-01-14 | 264 | 264 | 264 | 264 | 3,000 | 660 |
| 2011-01-11 | 251 | 260 | 251 | 260 | 4,000 | 650 |
| 2011-01-05 | 264 | 264 | 264 | 264 | 1,000 | 660 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
