7464 セフテック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 395 | 395 | 393 | 395 | 8,000 | 987.50 |
| 2014-12-26 | 387 | 390 | 387 | 390 | 4,000 | 975 |
| 2014-12-25 | 384 | 387 | 384 | 387 | 5,000 | 967.50 |
| 2014-12-24 | 382 | 383 | 378 | 383 | 6,000 | 957.50 |
| 2014-12-22 | 376 | 386 | 376 | 384 | 9,000 | 960 |
| 2014-12-19 | 373 | 374 | 373 | 374 | 6,000 | 935 |
| 2014-12-18 | 373 | 375 | 373 | 374 | 17,000 | 935 |
| 2014-12-17 | 373 | 373 | 373 | 373 | 1,000 | 932.50 |
| 2014-12-16 | 374 | 375 | 373 | 374 | 10,000 | 935 |
| 2014-12-15 | 373 | 380 | 373 | 374 | 4,000 | 935 |
| 2014-12-12 | 375 | 375 | 375 | 375 | 3,000 | 937.50 |
| 2014-12-11 | 376 | 376 | 375 | 375 | 7,000 | 937.50 |
| 2014-12-10 | 379 | 379 | 377 | 377 | 5,000 | 942.50 |
| 2014-12-09 | 383 | 383 | 382 | 383 | 4,000 | 957.50 |
| 2014-12-08 | 383 | 383 | 383 | 383 | 1,000 | 957.50 |
| 2014-12-05 | 383 | 383 | 383 | 383 | 2,000 | 957.50 |
| 2014-12-04 | 383 | 383 | 383 | 383 | 2,000 | 957.50 |
| 2014-12-03 | 384 | 384 | 384 | 384 | 2,000 | 960 |
| 2014-12-02 | 380 | 384 | 380 | 384 | 7,000 | 960 |
| 2014-12-01 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2014-11-28 | 383 | 383 | 378 | 378 | 4,000 | 945 |
| 2014-11-27 | 377 | 385 | 377 | 383 | 3,000 | 957.50 |
| 2014-11-26 | 380 | 380 | 375 | 375 | 6,000 | 937.50 |
| 2014-11-25 | 371 | 380 | 371 | 380 | 6,000 | 950 |
| 2014-11-21 | 371 | 371 | 371 | 371 | 1,000 | 927.50 |
| 2014-11-20 | 368 | 372 | 368 | 372 | 7,000 | 930 |
| 2014-11-19 | 369 | 369 | 367 | 367 | 2,000 | 917.50 |
| 2014-11-18 | 368 | 369 | 368 | 369 | 2,000 | 922.50 |
| 2014-11-17 | 372 | 372 | 369 | 372 | 12,000 | 930 |
| 2014-11-14 | 367 | 369 | 367 | 369 | 3,000 | 922.50 |
| 2014-11-13 | 369 | 369 | 369 | 369 | 2,000 | 922.50 |
| 2014-11-12 | 371 | 371 | 370 | 370 | 6,000 | 925 |
| 2014-11-11 | 367 | 371 | 367 | 371 | 5,000 | 927.50 |
| 2014-11-10 | 365 | 373 | 365 | 373 | 4,000 | 932.50 |
| 2014-11-07 | 365 | 370 | 365 | 370 | 6,000 | 925 |
| 2014-11-06 | 370 | 370 | 365 | 370 | 8,000 | 925 |
| 2014-11-05 | 370 | 371 | 365 | 365 | 18,000 | 912.50 |
| 2014-11-04 | 376 | 377 | 366 | 368 | 37,000 | 920 |
| 2014-10-31 | 389 | 389 | 378 | 384 | 13,000 | 960 |
| 2014-10-23 | 380 | 390 | 380 | 390 | 8,000 | 975 |
| 2014-10-22 | 380 | 384 | 380 | 384 | 4,000 | 960 |
| 2014-10-20 | 388 | 388 | 388 | 388 | 1,000 | 970 |
| 2014-10-17 | 380 | 388 | 380 | 380 | 16,000 | 950 |
| 2014-10-16 | 389 | 389 | 389 | 389 | 1,000 | 972.50 |
| 2014-10-15 | 376 | 385 | 376 | 385 | 3,000 | 962.50 |
| 2014-10-14 | 372 | 376 | 371 | 376 | 12,000 | 940 |
| 2014-10-10 | 400 | 400 | 384 | 384 | 23,000 | 960 |
| 2014-10-09 | 401 | 401 | 401 | 401 | 4,000 | 1,002.50 |
| 2014-10-08 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2014-10-06 | 412 | 413 | 412 | 413 | 4,000 | 1,032.50 |
| 2014-10-03 | 400 | 413 | 400 | 413 | 5,000 | 1,032.50 |
| 2014-10-02 | 405 | 410 | 400 | 400 | 14,000 | 1,000 |
| 2014-10-01 | 410 | 415 | 410 | 410 | 11,000 | 1,025 |
| 2014-09-30 | 407 | 407 | 404 | 405 | 4,000 | 1,012.50 |
| 2014-09-29 | 412 | 412 | 412 | 412 | 2,000 | 1,030 |
| 2014-09-26 | 405 | 412 | 405 | 412 | 14,000 | 1,030 |
| 2014-09-25 | 400 | 400 | 398 | 398 | 6,000 | 995 |
| 2014-09-24 | 399 | 399 | 398 | 398 | 5,000 | 995 |
| 2014-09-22 | 398 | 398 | 398 | 398 | 1,000 | 995 |
| 2014-09-19 | 396 | 406 | 396 | 406 | 7,000 | 1,015 |
| 2014-09-18 | 402 | 406 | 402 | 406 | 2,000 | 1,015 |
| 2014-09-17 | 407 | 407 | 407 | 407 | 1,000 | 1,017.50 |
| 2014-09-16 | 400 | 413 | 400 | 405 | 3,000 | 1,012.50 |
| 2014-09-12 | 400 | 400 | 400 | 400 | 5,000 | 1,000 |
| 2014-09-10 | 400 | 400 | 391 | 395 | 17,000 | 987.50 |
| 2014-09-09 | 403 | 403 | 392 | 400 | 6,000 | 1,000 |
| 2014-09-08 | 404 | 416 | 395 | 395 | 8,000 | 987.50 |
| 2014-09-03 | 404 | 406 | 399 | 399 | 3,000 | 997.50 |
| 2014-09-02 | 400 | 404 | 400 | 400 | 10,000 | 1,000 |
| 2014-09-01 | 400 | 400 | 400 | 400 | 3,000 | 1,000 |
| 2014-08-29 | 401 | 401 | 401 | 401 | 1,000 | 1,002.50 |
| 2014-08-28 | 393 | 393 | 393 | 393 | 2,000 | 982.50 |
| 2014-08-27 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2014-08-25 | 381 | 385 | 381 | 385 | 3,000 | 962.50 |
| 2014-08-22 | 381 | 381 | 381 | 381 | 1,000 | 952.50 |
| 2014-08-21 | 384 | 384 | 384 | 384 | 1,000 | 960 |
| 2014-08-20 | 383 | 383 | 381 | 381 | 4,000 | 952.50 |
| 2014-08-19 | 383 | 383 | 383 | 383 | 3,000 | 957.50 |
| 2014-08-18 | 388 | 390 | 386 | 386 | 3,000 | 965 |
| 2014-08-15 | 382 | 383 | 382 | 383 | 2,000 | 957.50 |
| 2014-08-14 | 383 | 383 | 382 | 382 | 2,000 | 955 |
| 2014-08-13 | 385 | 385 | 384 | 384 | 4,000 | 960 |
| 2014-08-12 | 385 | 385 | 385 | 385 | 1,000 | 962.50 |
| 2014-08-11 | 385 | 385 | 385 | 385 | 3,000 | 962.50 |
| 2014-08-08 | 387 | 387 | 387 | 387 | 2,000 | 967.50 |
| 2014-08-05 | 393 | 393 | 393 | 393 | 3,000 | 982.50 |
| 2014-08-04 | 387 | 387 | 387 | 387 | 3,000 | 967.50 |
| 2014-08-01 | 398 | 398 | 398 | 398 | 2,000 | 995 |
| 2014-07-31 | 399 | 399 | 385 | 396 | 17,000 | 990 |
| 2014-07-29 | 423 | 423 | 423 | 423 | 6,000 | 1,057.50 |
| 2014-07-25 | 409 | 417 | 409 | 417 | 18,000 | 1,042.50 |
| 2014-07-24 | 417 | 417 | 417 | 417 | 1,000 | 1,042.50 |
| 2014-07-23 | 410 | 417 | 410 | 417 | 2,000 | 1,042.50 |
| 2014-07-22 | 407 | 415 | 407 | 410 | 3,000 | 1,025 |
| 2014-07-18 | 415 | 415 | 415 | 415 | 8,000 | 1,037.50 |
| 2014-07-17 | 415 | 415 | 415 | 415 | 6,000 | 1,037.50 |
| 2014-07-15 | 410 | 415 | 410 | 415 | 4,000 | 1,037.50 |
| 2014-07-14 | 413 | 419 | 413 | 419 | 10,000 | 1,047.50 |
| 2014-07-11 | 413 | 417 | 402 | 417 | 5,000 | 1,042.50 |
| 2014-07-10 | 409 | 417 | 409 | 417 | 4,000 | 1,042.50 |
| 2014-07-08 | 419 | 419 | 414 | 419 | 21,000 | 1,047.50 |
| 2014-07-07 | 413 | 418 | 413 | 418 | 6,000 | 1,045 |
| 2014-07-04 | 409 | 409 | 408 | 408 | 3,000 | 1,020 |
| 2014-07-03 | 400 | 410 | 400 | 408 | 6,000 | 1,020 |
| 2014-07-02 | 400 | 404 | 400 | 400 | 5,000 | 1,000 |
| 2014-07-01 | 390 | 400 | 390 | 400 | 18,000 | 1,000 |
| 2014-06-30 | 395 | 395 | 390 | 390 | 8,000 | 975 |
| 2014-06-26 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2014-06-25 | 390 | 390 | 390 | 390 | 1,000 | 975 |
| 2014-06-24 | 389 | 390 | 389 | 390 | 11,000 | 975 |
| 2014-06-23 | 390 | 390 | 389 | 389 | 8,000 | 972.50 |
| 2014-06-20 | 377 | 390 | 377 | 390 | 12,000 | 975 |
| 2014-06-19 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2014-06-18 | 384 | 385 | 380 | 380 | 4,000 | 950 |
| 2014-06-17 | 380 | 380 | 380 | 380 | 2,000 | 950 |
| 2014-06-16 | 378 | 378 | 377 | 377 | 3,000 | 942.50 |
| 2014-06-13 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2014-06-12 | 378 | 378 | 378 | 378 | 1,000 | 945 |
| 2014-06-11 | 372 | 372 | 372 | 372 | 1,000 | 930 |
| 2014-06-10 | 376 | 380 | 376 | 380 | 15,000 | 950 |
| 2014-06-02 | 365 | 370 | 365 | 368 | 5,000 | 920 |
| 2014-05-29 | 361 | 365 | 361 | 365 | 4,000 | 912.50 |
| 2014-05-28 | 361 | 361 | 357 | 357 | 8,000 | 892.50 |
| 2014-05-26 | 360 | 360 | 353 | 353 | 5,000 | 882.50 |
| 2014-05-21 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2014-05-20 | 370 | 373 | 363 | 363 | 5,000 | 907.50 |
| 2014-05-19 | 367 | 368 | 365 | 365 | 12,000 | 912.50 |
| 2014-05-16 | 365 | 365 | 365 | 365 | 4,000 | 912.50 |
| 2014-05-15 | 375 | 375 | 375 | 375 | 10,000 | 937.50 |
| 2014-05-14 | 373 | 375 | 373 | 375 | 15,000 | 937.50 |
| 2014-05-13 | 375 | 375 | 371 | 371 | 4,000 | 927.50 |
| 2014-05-12 | 379 | 379 | 375 | 377 | 11,000 | 942.50 |
| 2014-05-09 | 368 | 372 | 367 | 371 | 11,000 | 927.50 |
| 2014-05-08 | 370 | 370 | 367 | 367 | 10,000 | 917.50 |
| 2014-05-07 | 378 | 379 | 365 | 365 | 53,000 | 912.50 |
| 2014-05-02 | 357 | 357 | 357 | 357 | 1,000 | 892.50 |
| 2014-04-28 | 347 | 347 | 346 | 346 | 2,000 | 865 |
| 2014-04-25 | 345 | 345 | 345 | 345 | 3,000 | 862.50 |
| 2014-04-24 | 350 | 350 | 348 | 350 | 30,000 | 875 |
| 2014-04-22 | 355 | 355 | 355 | 355 | 5,000 | 887.50 |
| 2014-04-21 | 358 | 358 | 358 | 358 | 5,000 | 895 |
| 2014-04-17 | 354 | 354 | 354 | 354 | 2,000 | 885 |
| 2014-04-16 | 341 | 350 | 340 | 350 | 8,000 | 875 |
| 2014-04-15 | 348 | 348 | 348 | 348 | 1,000 | 870 |
| 2014-04-14 | 339 | 340 | 339 | 340 | 2,000 | 850 |
| 2014-04-11 | 345 | 345 | 345 | 345 | 9,000 | 862.50 |
| 2014-04-10 | 346 | 346 | 346 | 346 | 4,000 | 865 |
| 2014-04-09 | 347 | 347 | 347 | 347 | 1,000 | 867.50 |
| 2014-04-08 | 350 | 350 | 350 | 350 | 1,000 | 875 |
| 2014-04-04 | 357 | 357 | 354 | 354 | 4,000 | 885 |
| 2014-04-03 | 357 | 357 | 357 | 357 | 3,000 | 892.50 |
| 2014-03-31 | 358 | 358 | 358 | 358 | 1,000 | 895 |
| 2014-03-28 | 350 | 352 | 350 | 352 | 3,000 | 880 |
| 2014-03-26 | 358 | 363 | 358 | 363 | 5,000 | 907.50 |
| 2014-03-24 | 348 | 357 | 348 | 357 | 11,000 | 892.50 |
| 2014-03-20 | 357 | 357 | 349 | 349 | 29,000 | 872.50 |
| 2014-03-19 | 360 | 364 | 360 | 364 | 7,000 | 910 |
| 2014-03-18 | 365 | 365 | 365 | 365 | 6,000 | 912.50 |
| 2014-03-17 | 365 | 366 | 361 | 361 | 10,000 | 902.50 |
| 2014-03-14 | 361 | 364 | 360 | 362 | 8,000 | 905 |
| 2014-03-12 | 369 | 370 | 369 | 369 | 14,000 | 922.50 |
| 2014-03-11 | 368 | 368 | 362 | 365 | 8,000 | 912.50 |
| 2014-03-10 | 361 | 363 | 361 | 363 | 6,000 | 907.50 |
| 2014-03-07 | 362 | 362 | 360 | 360 | 4,000 | 900 |
| 2014-03-06 | 360 | 360 | 357 | 359 | 5,000 | 897.50 |
| 2014-03-05 | 360 | 360 | 359 | 359 | 2,000 | 897.50 |
| 2014-03-04 | 358 | 358 | 357 | 357 | 2,000 | 892.50 |
| 2014-03-03 | 360 | 360 | 357 | 357 | 7,000 | 892.50 |
| 2014-02-28 | 359 | 360 | 359 | 360 | 2,000 | 900 |
| 2014-02-27 | 357 | 362 | 357 | 362 | 3,000 | 905 |
| 2014-02-26 | 359 | 360 | 359 | 360 | 9,000 | 900 |
| 2014-02-25 | 359 | 359 | 359 | 359 | 1,000 | 897.50 |
| 2014-02-24 | 357 | 357 | 356 | 356 | 4,000 | 890 |
| 2014-02-21 | 360 | 363 | 360 | 360 | 8,000 | 900 |
| 2014-02-20 | 363 | 363 | 360 | 360 | 5,000 | 900 |
| 2014-02-19 | 360 | 360 | 358 | 358 | 4,000 | 895 |
| 2014-02-18 | 359 | 360 | 354 | 360 | 6,000 | 900 |
| 2014-02-17 | 355 | 356 | 355 | 356 | 2,000 | 890 |
| 2014-02-14 | 351 | 351 | 351 | 351 | 2,000 | 877.50 |
| 2014-02-13 | 355 | 359 | 355 | 355 | 11,000 | 887.50 |
| 2014-02-12 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2014-02-10 | 365 | 368 | 357 | 357 | 10,000 | 892.50 |
| 2014-02-07 | 356 | 358 | 356 | 357 | 4,000 | 892.50 |
| 2014-02-06 | 350 | 354 | 350 | 354 | 5,000 | 885 |
| 2014-02-05 | 363 | 364 | 350 | 352 | 13,000 | 880 |
| 2014-02-04 | 347 | 355 | 341 | 355 | 21,000 | 887.50 |
| 2014-02-03 | 371 | 371 | 365 | 365 | 20,000 | 912.50 |
| 2014-01-31 | 383 | 384 | 375 | 375 | 17,000 | 937.50 |
| 2014-01-30 | 365 | 375 | 365 | 370 | 8,000 | 925 |
| 2014-01-29 | 365 | 370 | 363 | 370 | 15,000 | 925 |
| 2014-01-28 | 361 | 365 | 361 | 365 | 2,000 | 912.50 |
| 2014-01-27 | 360 | 363 | 359 | 363 | 6,000 | 907.50 |
| 2014-01-24 | 366 | 371 | 365 | 366 | 11,000 | 915 |
| 2014-01-23 | 370 | 370 | 367 | 367 | 6,000 | 917.50 |
| 2014-01-22 | 369 | 369 | 368 | 369 | 4,000 | 922.50 |
| 2014-01-21 | 367 | 367 | 367 | 367 | 1,000 | 917.50 |
| 2014-01-20 | 369 | 370 | 365 | 367 | 23,000 | 917.50 |
| 2014-01-17 | 368 | 368 | 365 | 368 | 6,000 | 920 |
| 2014-01-16 | 360 | 360 | 357 | 357 | 3,000 | 892.50 |
| 2014-01-15 | 366 | 366 | 358 | 359 | 10,000 | 897.50 |
| 2014-01-14 | 364 | 364 | 360 | 360 | 7,000 | 900 |
| 2014-01-10 | 368 | 368 | 362 | 362 | 5,000 | 905 |
| 2014-01-09 | 365 | 365 | 365 | 365 | 2,000 | 912.50 |
| 2014-01-08 | 371 | 371 | 366 | 366 | 13,000 | 915 |
| 2014-01-07 | 368 | 371 | 366 | 371 | 15,000 | 927.50 |
| 2014-01-06 | 357 | 362 | 357 | 359 | 16,000 | 897.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
