7464 セフテック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,750 | 6,750 | 6,720 | 6,720 | 200 | 1,680 |
| 2017-12-27 | 6,560 | 6,600 | 6,550 | 6,600 | 1,800 | 1,650 |
| 2017-12-26 | 6,530 | 6,530 | 6,440 | 6,460 | 700 | 1,615 |
| 2017-12-25 | 6,520 | 6,540 | 6,520 | 6,540 | 500 | 1,635 |
| 2017-12-22 | 6,470 | 6,470 | 6,470 | 6,470 | 100 | 1,617.50 |
| 2017-12-20 | 6,410 | 6,460 | 6,410 | 6,460 | 200 | 1,615 |
| 2017-12-19 | 6,590 | 6,590 | 6,450 | 6,450 | 400 | 1,612.50 |
| 2017-12-18 | 6,640 | 6,640 | 6,640 | 6,640 | 100 | 1,660 |
| 2017-12-15 | 6,400 | 6,600 | 6,400 | 6,600 | 400 | 1,650 |
| 2017-12-14 | 6,500 | 6,500 | 6,400 | 6,400 | 900 | 1,600 |
| 2017-12-13 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 1,650 |
| 2017-12-12 | 6,580 | 6,650 | 6,580 | 6,600 | 700 | 1,650 |
| 2017-12-11 | 6,430 | 6,500 | 6,430 | 6,500 | 500 | 1,625 |
| 2017-12-08 | 6,300 | 6,300 | 6,300 | 6,300 | 400 | 1,575 |
| 2017-12-07 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 1,575 |
| 2017-12-06 | 6,310 | 6,310 | 6,280 | 6,300 | 1,000 | 1,575 |
| 2017-12-04 | 6,300 | 6,390 | 6,300 | 6,390 | 300 | 1,597.50 |
| 2017-12-01 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 1,575 |
| 2017-11-29 | 6,420 | 6,420 | 6,300 | 6,300 | 300 | 1,575 |
| 2017-11-28 | 6,400 | 6,400 | 6,300 | 6,300 | 300 | 1,575 |
| 2017-11-27 | 6,340 | 6,400 | 6,270 | 6,400 | 1,100 | 1,600 |
| 2017-11-24 | 6,420 | 6,440 | 6,420 | 6,440 | 300 | 1,610 |
| 2017-11-22 | 6,250 | 6,390 | 6,200 | 6,390 | 900 | 1,597.50 |
| 2017-11-21 | 6,320 | 6,320 | 6,180 | 6,250 | 900 | 1,562.50 |
| 2017-11-20 | 6,420 | 6,420 | 6,410 | 6,410 | 300 | 1,602.50 |
| 2017-11-17 | 6,210 | 6,320 | 6,120 | 6,320 | 500 | 1,580 |
| 2017-11-16 | 6,040 | 6,240 | 6,040 | 6,240 | 1,800 | 1,560 |
| 2017-11-15 | 6,300 | 6,300 | 6,020 | 6,020 | 1,200 | 1,505 |
| 2017-11-13 | 6,350 | 6,350 | 6,320 | 6,320 | 500 | 1,580 |
| 2017-11-10 | 6,370 | 6,460 | 6,360 | 6,460 | 300 | 1,615 |
| 2017-11-09 | 6,560 | 6,560 | 6,560 | 6,560 | 100 | 1,640 |
| 2017-11-08 | 6,550 | 6,550 | 6,360 | 6,550 | 800 | 1,637.50 |
| 2017-11-07 | 6,500 | 6,550 | 6,500 | 6,550 | 400 | 1,637.50 |
| 2017-11-06 | 6,320 | 6,350 | 6,300 | 6,310 | 800 | 1,577.50 |
| 2017-11-02 | 6,320 | 6,320 | 6,160 | 6,200 | 2,700 | 1,550 |
| 2017-11-01 | 6,600 | 7,000 | 6,350 | 6,360 | 11,400 | 1,590 |
| 2017-10-31 | 6,400 | 6,700 | 6,400 | 6,700 | 6,000 | 1,675 |
| 2017-10-30 | 5,700 | 5,700 | 5,600 | 5,700 | 500 | 1,425 |
| 2017-10-26 | 5,650 | 5,700 | 5,650 | 5,700 | 500 | 1,425 |
| 2017-10-25 | 5,500 | 5,650 | 5,500 | 5,650 | 3,100 | 1,412.50 |
| 2017-10-24 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 1,372.50 |
| 2017-10-23 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 1,375 |
| 2017-10-19 | 5,390 | 5,500 | 5,390 | 5,500 | 900 | 1,375 |
| 2017-10-18 | 5,470 | 5,470 | 5,450 | 5,470 | 900 | 1,367.50 |
| 2017-10-17 | 5,320 | 5,400 | 5,320 | 5,400 | 300 | 1,350 |
| 2017-10-16 | 5,330 | 5,340 | 5,330 | 5,340 | 200 | 1,335 |
| 2017-10-13 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 1,332.50 |
| 2017-10-12 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 1,350 |
| 2017-10-11 | 5,300 | 5,330 | 5,300 | 5,330 | 600 | 1,332.50 |
| 2017-10-10 | 5,470 | 5,470 | 5,400 | 5,400 | 200 | 1,350 |
| 2017-10-06 | 5,350 | 5,350 | 5,350 | 5,350 | 300 | 1,337.50 |
| 2017-10-05 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 1,352.50 |
| 2017-10-04 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,350 |
| 2017-10-03 | 5,430 | 5,430 | 5,390 | 5,390 | 200 | 1,347.50 |
| 2017-10-02 | 5,430 | 5,430 | 5,330 | 5,430 | 700 | 1,357.50 |
| 2017-09-29 | 5,320 | 5,500 | 5,300 | 5,430 | 2,100 | 1,357.50 |
| 2017-09-27 | 5,320 | 5,320 | 5,220 | 5,220 | 300 | 1,305 |
| 2017-09-26 | 530 | 534 | 524 | 524 | 7,000 | 1,310 |
| 2017-09-25 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 2017-09-22 | 523 | 533 | 523 | 533 | 3,000 | 1,332.50 |
| 2017-09-21 | 516 | 524 | 515 | 520 | 9,000 | 1,300 |
| 2017-09-20 | 532 | 532 | 517 | 517 | 5,000 | 1,292.50 |
| 2017-09-19 | 528 | 531 | 522 | 522 | 7,000 | 1,305 |
| 2017-09-15 | 506 | 526 | 506 | 516 | 8,000 | 1,290 |
| 2017-09-13 | 505 | 505 | 505 | 505 | 3,000 | 1,262.50 |
| 2017-09-11 | 502 | 502 | 502 | 502 | 1,000 | 1,255 |
| 2017-09-08 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2017-09-06 | 507 | 507 | 507 | 507 | 1,000 | 1,267.50 |
| 2017-09-05 | 518 | 518 | 507 | 507 | 5,000 | 1,267.50 |
| 2017-09-04 | 516 | 521 | 513 | 520 | 7,000 | 1,300 |
| 2017-09-01 | 530 | 545 | 530 | 534 | 16,000 | 1,335 |
| 2017-08-31 | 509 | 530 | 509 | 520 | 27,000 | 1,300 |
| 2017-08-30 | 500 | 505 | 500 | 505 | 12,000 | 1,262.50 |
| 2017-08-29 | 490 | 490 | 490 | 490 | 2,000 | 1,225 |
| 2017-08-28 | 489 | 489 | 489 | 489 | 2,000 | 1,222.50 |
| 2017-08-25 | 495 | 495 | 495 | 495 | 1,000 | 1,237.50 |
| 2017-08-23 | 486 | 488 | 486 | 488 | 6,000 | 1,220 |
| 2017-08-22 | 489 | 491 | 486 | 491 | 5,000 | 1,227.50 |
| 2017-08-21 | 485 | 485 | 485 | 485 | 3,000 | 1,212.50 |
| 2017-08-18 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2017-08-17 | 499 | 499 | 499 | 499 | 1,000 | 1,247.50 |
| 2017-08-15 | 484 | 484 | 483 | 483 | 4,000 | 1,207.50 |
| 2017-08-14 | 486 | 486 | 482 | 483 | 4,000 | 1,207.50 |
| 2017-08-10 | 493 | 494 | 493 | 494 | 3,000 | 1,235 |
| 2017-08-09 | 511 | 511 | 501 | 501 | 3,000 | 1,252.50 |
| 2017-08-07 | 515 | 515 | 511 | 511 | 2,000 | 1,277.50 |
| 2017-08-04 | 495 | 511 | 495 | 511 | 10,000 | 1,277.50 |
| 2017-08-03 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2017-08-02 | 509 | 511 | 496 | 505 | 12,000 | 1,262.50 |
| 2017-08-01 | 505 | 508 | 497 | 497 | 14,000 | 1,242.50 |
| 2017-07-31 | 491 | 524 | 491 | 505 | 85,000 | 1,262.50 |
| 2017-07-28 | 474 | 485 | 467 | 467 | 21,000 | 1,167.50 |
| 2017-07-27 | 465 | 465 | 465 | 465 | 3,000 | 1,162.50 |
| 2017-07-25 | 460 | 470 | 460 | 470 | 6,000 | 1,175 |
| 2017-07-24 | 453 | 468 | 453 | 468 | 5,000 | 1,170 |
| 2017-07-20 | 452 | 458 | 451 | 451 | 5,000 | 1,127.50 |
| 2017-07-19 | 457 | 457 | 457 | 457 | 1,000 | 1,142.50 |
| 2017-07-18 | 452 | 452 | 452 | 452 | 1,000 | 1,130 |
| 2017-07-14 | 452 | 452 | 452 | 452 | 1,000 | 1,130 |
| 2017-07-12 | 459 | 459 | 459 | 459 | 1,000 | 1,147.50 |
| 2017-07-11 | 459 | 459 | 459 | 459 | 1,000 | 1,147.50 |
| 2017-07-06 | 457 | 457 | 453 | 453 | 6,000 | 1,132.50 |
| 2017-07-05 | 466 | 466 | 462 | 462 | 2,000 | 1,155 |
| 2017-07-04 | 474 | 474 | 474 | 474 | 1,000 | 1,185 |
| 2017-06-30 | 480 | 480 | 480 | 480 | 2,000 | 1,200 |
| 2017-06-29 | 480 | 480 | 480 | 480 | 4,000 | 1,200 |
| 2017-06-28 | 475 | 475 | 475 | 475 | 2,000 | 1,187.50 |
| 2017-06-27 | 475 | 485 | 475 | 485 | 5,000 | 1,212.50 |
| 2017-06-26 | 466 | 466 | 466 | 466 | 3,000 | 1,165 |
| 2017-06-23 | 460 | 465 | 460 | 465 | 9,000 | 1,162.50 |
| 2017-06-21 | 451 | 460 | 449 | 460 | 6,000 | 1,150 |
| 2017-06-20 | 456 | 456 | 456 | 456 | 1,000 | 1,140 |
| 2017-06-19 | 459 | 459 | 456 | 456 | 2,000 | 1,140 |
| 2017-06-16 | 450 | 450 | 446 | 446 | 3,000 | 1,115 |
| 2017-06-15 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2017-06-14 | 462 | 462 | 462 | 462 | 1,000 | 1,155 |
| 2017-06-13 | 457 | 460 | 457 | 460 | 8,000 | 1,150 |
| 2017-06-12 | 454 | 456 | 454 | 456 | 2,000 | 1,140 |
| 2017-06-09 | 453 | 453 | 438 | 438 | 4,000 | 1,095 |
| 2017-06-08 | 462 | 462 | 457 | 457 | 6,000 | 1,142.50 |
| 2017-06-07 | 456 | 459 | 456 | 458 | 10,000 | 1,145 |
| 2017-06-06 | 462 | 462 | 462 | 462 | 3,000 | 1,155 |
| 2017-06-05 | 458 | 460 | 458 | 460 | 3,000 | 1,150 |
| 2017-06-02 | 439 | 447 | 439 | 445 | 5,000 | 1,112.50 |
| 2017-05-31 | 447 | 447 | 447 | 447 | 1,000 | 1,117.50 |
| 2017-05-26 | 459 | 459 | 459 | 459 | 8,000 | 1,147.50 |
| 2017-05-25 | 440 | 453 | 440 | 453 | 2,000 | 1,132.50 |
| 2017-05-24 | 442 | 443 | 435 | 435 | 18,000 | 1,087.50 |
| 2017-05-23 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 2017-05-22 | 443 | 449 | 443 | 449 | 2,000 | 1,122.50 |
| 2017-05-19 | 442 | 442 | 442 | 442 | 1,000 | 1,105 |
| 2017-05-18 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2017-05-17 | 442 | 460 | 442 | 460 | 4,000 | 1,150 |
| 2017-05-16 | 441 | 441 | 438 | 438 | 6,000 | 1,095 |
| 2017-05-15 | 450 | 450 | 441 | 441 | 9,000 | 1,102.50 |
| 2017-05-12 | 444 | 450 | 438 | 441 | 17,000 | 1,102.50 |
| 2017-05-11 | 444 | 445 | 444 | 444 | 7,000 | 1,110 |
| 2017-05-10 | 446 | 447 | 440 | 440 | 16,000 | 1,100 |
| 2017-05-09 | 446 | 457 | 442 | 446 | 19,000 | 1,115 |
| 2017-05-08 | 444 | 460 | 438 | 443 | 20,000 | 1,107.50 |
| 2017-05-02 | 407 | 407 | 407 | 407 | 1,000 | 1,017.50 |
| 2017-05-01 | 404 | 406 | 404 | 406 | 3,000 | 1,015 |
| 2017-04-28 | 406 | 420 | 406 | 412 | 5,000 | 1,030 |
| 2017-04-24 | 406 | 406 | 406 | 406 | 3,000 | 1,015 |
| 2017-04-21 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2017-04-20 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2017-04-19 | 396 | 430 | 396 | 403 | 7,000 | 1,007.50 |
| 2017-04-18 | 416 | 416 | 402 | 402 | 4,000 | 1,005 |
| 2017-04-13 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2017-04-10 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2017-04-06 | 406 | 406 | 405 | 405 | 3,000 | 1,012.50 |
| 2017-04-04 | 415 | 415 | 414 | 414 | 3,000 | 1,035 |
| 2017-03-29 | 407 | 407 | 406 | 406 | 7,000 | 1,015 |
| 2017-03-28 | 421 | 421 | 421 | 421 | 1,000 | 1,052.50 |
| 2017-03-23 | 419 | 419 | 419 | 419 | 2,000 | 1,047.50 |
| 2017-03-22 | 416 | 416 | 416 | 416 | 3,000 | 1,040 |
| 2017-03-21 | 427 | 427 | 427 | 427 | 1,000 | 1,067.50 |
| 2017-03-17 | 425 | 425 | 419 | 419 | 2,000 | 1,047.50 |
| 2017-03-15 | 422 | 428 | 422 | 426 | 3,000 | 1,065 |
| 2017-03-14 | 418 | 421 | 418 | 421 | 4,000 | 1,052.50 |
| 2017-03-13 | 418 | 418 | 418 | 418 | 3,000 | 1,045 |
| 2017-03-07 | 436 | 436 | 434 | 434 | 3,000 | 1,085 |
| 2017-03-06 | 418 | 460 | 418 | 460 | 22,000 | 1,150 |
| 2017-03-03 | 435 | 438 | 430 | 430 | 7,000 | 1,075 |
| 2017-03-02 | 410 | 430 | 410 | 430 | 17,000 | 1,075 |
| 2017-03-01 | 411 | 413 | 399 | 413 | 13,000 | 1,032.50 |
| 2017-02-28 | 409 | 409 | 407 | 409 | 6,000 | 1,022.50 |
| 2017-02-27 | 410 | 410 | 409 | 409 | 2,000 | 1,022.50 |
| 2017-02-24 | 409 | 409 | 409 | 409 | 1,000 | 1,022.50 |
| 2017-02-22 | 400 | 405 | 400 | 405 | 2,000 | 1,012.50 |
| 2017-02-21 | 401 | 404 | 401 | 404 | 3,000 | 1,010 |
| 2017-02-20 | 405 | 405 | 400 | 400 | 2,000 | 1,000 |
| 2017-02-17 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2017-02-16 | 397 | 397 | 397 | 397 | 1,000 | 992.50 |
| 2017-02-14 | 405 | 405 | 400 | 405 | 6,000 | 1,012.50 |
| 2017-02-13 | 401 | 401 | 400 | 400 | 2,000 | 1,000 |
| 2017-02-07 | 405 | 405 | 405 | 405 | 2,000 | 1,012.50 |
| 2017-02-06 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2017-02-02 | 405 | 405 | 405 | 405 | 1,000 | 1,012.50 |
| 2017-01-31 | 400 | 405 | 400 | 405 | 7,000 | 1,012.50 |
| 2017-01-30 | 405 | 405 | 403 | 403 | 6,000 | 1,007.50 |
| 2017-01-27 | 393 | 403 | 393 | 403 | 8,000 | 1,007.50 |
| 2017-01-26 | 393 | 401 | 393 | 401 | 4,000 | 1,002.50 |
| 2017-01-25 | 395 | 395 | 395 | 395 | 2,000 | 987.50 |
| 2017-01-23 | 402 | 402 | 402 | 402 | 1,000 | 1,005 |
| 2017-01-20 | 396 | 396 | 396 | 396 | 1,000 | 990 |
| 2017-01-19 | 392 | 399 | 392 | 399 | 3,000 | 997.50 |
| 2017-01-18 | 400 | 400 | 400 | 400 | 1,000 | 1,000 |
| 2017-01-13 | 403 | 403 | 403 | 403 | 2,000 | 1,007.50 |
| 2017-01-12 | 399 | 400 | 394 | 395 | 4,000 | 987.50 |
| 2017-01-11 | 402 | 402 | 400 | 400 | 4,000 | 1,000 |
| 2017-01-10 | 405 | 405 | 401 | 401 | 4,000 | 1,002.50 |
| 2017-01-06 | 403 | 403 | 400 | 402 | 3,000 | 1,005 |
| 2017-01-04 | 403 | 403 | 403 | 403 | 1,000 | 1,007.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
