1. HOME >
  2. 株価時系列 >
  3. 7464 >
  4. 2012年

7464 セフテック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282692702692706,000675
2012-12-272672772672776,000692.50
2012-12-262652652652652,000662.50
2012-12-212662662652657,000662.50
2012-12-202652652652654,000662.50
2012-12-192582582582581,000645
2012-12-182582582582581,000645
2012-12-112472552472552,000637.50
2012-12-102602602602601,000650
2012-12-072552552552552,000637.50
2012-12-032602602602604,000650
2012-11-292602602602601,000650
2012-11-212502502502501,000625
2012-11-162502502502501,000625
2012-11-142402402402402,000600
2012-11-132452452452456,000612.50
2012-11-062502502502501,000625
2012-10-312492492492491,000622.50
2012-10-302422422422421,000605
2012-10-292372412372413,000602.50
2012-10-232452452452451,000612.50
2012-09-272482482482482,000620
2012-09-112492492492491,000622.50
2012-08-302552552552551,000637.50
2012-08-292502552502552,000637.50
2012-08-232502502502501,000625
2012-08-212482482482481,000620
2012-08-202502502502503,000625
2012-07-272632632632631,000657.50
2012-07-182582582582581,000645
2012-07-132602652602654,000662.50
2012-07-122572572572571,000642.50
2012-07-112552552552555,000637.50
2012-07-102592592592592,000647.50
2012-07-052612612612611,000652.50
2012-07-042562562562561,000640
2012-07-032552642552642,000660
2012-06-2925826025826012,000650
2012-06-282452452452451,000612.50
2012-06-272452452452452,000612.50
2012-06-212502502372405,000600
2012-06-202362362362361,000590
2012-06-122352352352351,000587.50
2012-06-112352352352351,000587.50
2012-06-042402402402401,000600
2012-05-212482482482481,000620
2012-05-172352352352351,000587.50
2012-05-162512512512511,000627.50
2012-05-152352352352354,000587.50
2012-05-142572572572571,000642.50
2012-05-092552552552551,000637.50
2012-04-252642642642641,000660
2012-04-242552662552665,000665
2012-04-192632632632631,000657.50
2012-04-182632632632631,000657.50
2012-04-162552552552551,000637.50
2012-04-122582582582581,000645
2012-04-112542542542541,000635
2012-04-102532572532572,000642.50
2012-04-092592602592606,000650
2012-03-292672672672671,000667.50
2012-03-272672722672722,000680
2012-03-262602672592676,000667.50
2012-03-232622622592593,000647.50
2012-03-152712712712711,000677.50
2012-03-142632712632712,000677.50
2012-03-132552632552632,000657.50
2012-03-122582632522529,000630
2012-03-092582582522586,000645
2012-03-082582582582581,000645
2012-03-072582582582582,000645
2012-03-062562642562642,000660
2012-03-052602602602601,000650
2012-03-012682682682683,000670
2012-02-282692692682683,000670
2012-02-272552632552632,000657.50
2012-02-242522522522521,000630
2012-02-232532532532531,000632.50
2012-02-212522522522522,000630
2012-02-202452522452529,000630
2012-02-172442442442441,000610
2012-02-1524024324024115,000602.50
2012-02-142422452412444,000610
2012-02-102452452452452,000612.50
2012-02-092472472472471,000617.50
2012-02-0824624624024010,000600
2012-02-062482482482481,000620
2012-02-032402402402401,000600
2012-02-022502502452456,000612.50
2012-02-012432432432431,000607.50
2012-01-312532532512512,000627.50
2012-01-302512512502502,000625
2012-01-272612612612611,000652.50
2012-01-262582612532619,000652.50
2012-01-252422582422583,000645
2012-01-242502502502502,000625
2012-01-232542542542541,000635
2012-01-202612612612614,000652.50
2012-01-112502502502501,000625
2012-01-062502502502504,000625

分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株