7464 セフテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,750	8,750	8,680	8,680	300	2,170
2019-12-27	-	-	-	8,650	-	2,162.50
2019-12-26	8,540	8,650	8,540	8,650	300	2,162.50
2019-12-25	8,600	8,610	8,600	8,610	300	2,152.50
2019-12-24	-	-	-	8,630	-	2,157.50
2019-12-23	8,630	8,630	8,630	8,630	200	2,157.50
2019-12-20	8,550	8,550	8,540	8,540	200	2,135
2019-12-19	8,690	8,690	8,500	8,550	1,000	2,137.50
2019-12-18	8,830	8,830	8,770	8,770	2,200	2,192.50
2019-12-17	8,680	8,800	8,680	8,720	1,300	2,180
2019-12-16	8,370	8,650	8,370	8,600	2,300	2,150
2019-12-13	8,300	8,350	8,290	8,300	600	2,075
2019-12-12	8,200	8,300	8,150	8,300	400	2,075
2019-12-11	8,180	8,180	8,180	8,180	100	2,045
2019-12-10	8,200	8,200	8,200	8,200	200	2,050
2019-12-09	8,100	8,200	8,100	8,200	400	2,050
2019-12-06	8,100	8,100	8,100	8,100	100	2,025
2019-12-05	8,000	8,060	8,000	8,060	600	2,015
2019-12-04	7,910	7,910	7,910	7,910	100	1,977.50
2019-12-03	7,990	7,990	7,990	7,990	100	1,997.50
2019-12-02	8,000	8,050	7,980	7,980	300	1,995
2019-11-29	7,850	7,850	7,850	7,850	200	1,962.50
2019-11-28	7,900	7,900	7,900	7,900	100	1,975
2019-11-27	8,000	8,040	7,810	8,040	1,500	2,010
2019-11-26	8,090	8,090	8,090	8,090	100	2,022.50
2019-11-25	8,000	8,030	7,860	8,030	1,300	2,007.50
2019-11-22	8,000	8,060	8,000	8,060	1,000	2,015
2019-11-21	-	-	-	8,100	-	2,025
2019-11-20	8,170	8,170	8,080	8,100	1,100	2,025
2019-11-19	8,430	8,430	8,430	8,430	100	2,107.50
2019-11-18	-	-	-	8,290	-	2,072.50
2019-11-15	-	-	-	8,290	-	2,072.50
2019-11-14	-	-	-	8,290	-	2,072.50
2019-11-13	-	-	-	8,290	-	2,072.50
2019-11-12	-	-	-	8,290	-	2,072.50
2019-11-11	8,090	8,290	8,090	8,290	300	2,072.50
2019-11-08	-	-	-	8,240	-	2,060
2019-11-07	8,240	8,240	8,240	8,240	100	2,060
2019-11-06	-	-	-	8,230	-	2,057.50
2019-11-05	8,180	8,230	8,180	8,230	200	2,057.50
2019-11-01	8,170	8,290	8,170	8,290	200	2,072.50
2019-10-31	8,380	8,380	8,140	8,140	800	2,035
2019-10-30	-	-	-	8,650	-	2,162.50
2019-10-29	8,650	8,650	8,650	8,650	100	2,162.50
2019-10-28	8,710	8,710	8,700	8,700	500	2,175
2019-10-25	8,710	8,810	8,710	8,800	500	2,200
2019-10-24	-	-	-	8,850	-	2,212.50
2019-10-23	8,910	8,910	8,850	8,850	400	2,212.50
2019-10-21	8,760	8,910	8,760	8,900	1,000	2,225
2019-10-18	8,900	8,900	8,810	8,830	600	2,207.50
2019-10-17	8,800	8,800	8,760	8,760	400	2,190
2019-10-16	8,650	8,780	8,600	8,780	1,200	2,195
2019-10-15	8,590	8,630	8,590	8,630	400	2,157.50
2019-10-11	8,500	8,500	8,500	8,500	200	2,125
2019-10-10	8,500	8,520	8,500	8,520	400	2,130
2019-10-09	8,400	8,500	8,400	8,500	500	2,125
2019-10-08	8,450	8,450	8,400	8,400	200	2,100
2019-10-07	8,450	8,470	8,450	8,460	400	2,115
2019-10-04	8,400	8,400	8,310	8,310	400	2,077.50
2019-10-03	8,310	8,350	8,310	8,350	200	2,087.50
2019-10-02	8,290	8,290	8,290	8,290	200	2,072.50
2019-10-01	8,370	8,370	8,290	8,290	500	2,072.50
2019-09-30	8,290	8,330	8,290	8,330	400	2,082.50
2019-09-27	8,200	8,200	8,200	8,200	100	2,050
2019-09-26	8,250	8,250	8,140	8,140	200	2,035
2019-09-25	8,240	8,240	8,200	8,200	200	2,050
2019-09-24	8,200	8,220	8,200	8,200	300	2,050
2019-09-20	8,200	8,200	8,200	8,200	200	2,050
2019-09-19	8,010	8,130	8,010	8,130	300	2,032.50
2019-09-18	8,240	8,240	8,060	8,120	600	2,030
2019-09-17	8,150	8,240	8,150	8,240	600	2,060
2019-09-13	8,190	8,200	8,190	8,200	200	2,050
2019-09-12	8,100	8,100	8,100	8,100	100	2,025
2019-09-11	7,940	8,010	7,930	8,010	500	2,002.50
2019-09-10	7,890	7,890	7,890	7,890	100	1,972.50
2019-09-09	7,790	7,880	7,790	7,880	1,500	1,970
2019-09-06	7,800	7,800	7,800	7,800	200	1,950
2019-09-05	7,800	7,800	7,800	7,800	100	1,950
2019-09-04	7,800	7,800	7,800	7,800	100	1,950
2019-09-03	7,800	7,800	7,800	7,800	100	1,950
2019-09-02	-	-	-	7,800	-	1,950
2019-08-30	7,800	7,800	7,790	7,800	600	1,950
2019-08-29	7,810	7,810	7,800	7,800	300	1,950
2019-08-28	-	-	-	7,830	-	1,957.50
2019-08-27	7,830	7,830	7,830	7,830	200	1,957.50
2019-08-26	-	-	-	7,850	-	1,962.50
2019-08-23	7,840	7,850	7,840	7,850	1,300	1,962.50
2019-08-22	7,860	7,860	7,820	7,820	700	1,955
2019-08-21	7,910	7,990	7,860	7,860	1,100	1,965
2019-08-20	8,050	8,050	8,050	8,050	100	2,012.50
2019-08-19	-	-	-	8,050	-	2,012.50
2019-08-16	7,980	8,050	7,980	8,050	200	2,012.50
2019-08-15	7,930	8,050	7,930	8,000	300	2,000
2019-08-14	7,960	8,080	7,960	8,080	200	2,020
2019-08-13	-	-	-	8,150	-	2,037.50
2019-08-09	-	-	-	8,150	-	2,037.50
2019-08-08	8,110	8,200	8,110	8,150	300	2,037.50
2019-08-07	-	-	-	8,280	-	2,070
2019-08-06	-	-	-	8,280	-	2,070
2019-08-05	-	-	-	8,280	-	2,070
2019-08-02	8,280	8,280	8,280	8,280	100	2,070
2019-08-01	-	-	-	8,290	-	2,072.50
2019-07-31	8,290	8,290	8,290	8,290	400	2,072.50
2019-07-30	8,100	8,200	8,100	8,200	700	2,050
2019-07-29	8,050	8,050	8,050	8,050	400	2,012.50
2019-07-26	8,000	8,000	8,000	8,000	100	2,000
2019-07-25	-	-	-	7,990	-	1,997.50
2019-07-24	-	-	-	7,990	-	1,997.50
2019-07-23	7,990	7,990	7,990	7,990	100	1,997.50
2019-07-22	7,860	8,000	7,860	7,950	300	1,987.50
2019-07-19	7,920	8,000	7,920	7,950	400	1,987.50
2019-07-18	8,070	8,070	8,070	8,070	100	2,017.50
2019-07-17	-	-	-	8,050	-	2,012.50
2019-07-16	-	-	-	8,050	-	2,012.50
2019-07-12	7,900	8,050	7,900	8,050	200	2,012.50
2019-07-11	-	-	-	7,950	-	1,987.50
2019-07-10	7,950	7,950	7,950	7,950	100	1,987.50
2019-07-09	7,850	7,850	7,850	7,850	100	1,962.50
2019-07-08	7,850	7,900	7,850	7,900	300	1,975
2019-07-05	-	-	-	7,900	-	1,975
2019-07-04	7,900	7,900	7,900	7,900	100	1,975
2019-07-03	-	-	-	7,820	-	1,955
2019-07-02	7,820	7,820	7,820	7,820	200	1,955
2019-07-01	7,850	7,850	7,850	7,850	100	1,962.50
2019-06-28	-	-	-	7,800	-	1,950
2019-06-27	7,800	7,800	7,800	7,800	100	1,950
2019-06-26	-	-	-	7,840	-	1,960
2019-06-25	-	-	-	7,840	-	1,960
2019-06-24	7,840	7,840	7,840	7,840	100	1,960
2019-06-21	7,830	7,830	7,830	7,830	100	1,957.50
2019-06-20	7,770	7,820	7,610	7,820	2,600	1,955
2019-06-19	7,780	7,780	7,770	7,770	400	1,942.50
2019-06-18	7,850	7,850	7,850	7,850	200	1,962.50
2019-06-17	-	-	-	7,850	-	1,962.50
2019-06-14	7,800	7,850	7,800	7,850	400	1,962.50
2019-06-13	7,800	7,800	7,750	7,750	300	1,937.50
2019-06-12	7,810	7,810	7,800	7,800	400	1,950
2019-06-11	-	-	-	7,900	-	1,975
2019-06-10	-	-	-	7,900	-	1,975
2019-06-07	-	-	-	7,900	-	1,975
2019-06-06	-	-	-	7,900	-	1,975
2019-06-05	8,000	8,030	7,900	7,900	800	1,975
2019-06-04	7,750	8,000	7,750	8,000	700	2,000
2019-06-03	7,900	7,900	7,730	7,750	400	1,937.50
2019-05-31	8,000	8,000	8,000	8,000	200	2,000
2019-05-30	-	-	-	8,110	-	2,027.50
2019-05-29	-	-	-	8,110	-	2,027.50
2019-05-28	-	-	-	8,110	-	2,027.50
2019-05-27	-	-	-	8,110	-	2,027.50
2019-05-24	8,080	8,110	8,020	8,110	300	2,027.50
2019-05-23	-	-	-	8,130	-	2,032.50
2019-05-22	-	-	-	8,130	-	2,032.50
2019-05-21	8,040	8,130	8,040	8,130	300	2,032.50
2019-05-20	8,200	8,210	8,190	8,190	300	2,047.50
2019-05-17	8,100	8,150	8,100	8,150	800	2,037.50
2019-05-16	8,090	8,170	8,090	8,170	300	2,042.50
2019-05-15	8,060	8,100	8,060	8,090	300	2,022.50
2019-05-14	-	-	-	8,170	-	2,042.50
2019-05-13	8,310	8,310	8,170	8,170	300	2,042.50
2019-05-10	8,200	8,400	8,200	8,390	1,600	2,097.50
2019-05-09	8,200	8,200	8,150	8,160	400	2,040
2019-05-08	-	-	-	8,240	-	2,060
2019-05-07	-	-	-	8,240	-	2,060
2019-04-26	8,090	8,240	8,090	8,240	200	2,060
2019-04-25	-	-	-	8,140	-	2,035
2019-04-24	8,160	8,160	8,140	8,140	200	2,035
2019-04-23	8,080	8,080	8,070	8,070	200	2,017.50
2019-04-22	8,210	8,210	8,070	8,100	800	2,025
2019-04-19	8,200	8,200	8,200	8,200	100	2,050
2019-04-18	8,280	8,280	8,200	8,200	200	2,050
2019-04-17	8,180	8,240	8,180	8,240	200	2,060
2019-04-16	-	-	-	8,150	-	2,037.50
2019-04-15	8,140	8,150	8,140	8,150	300	2,037.50
2019-04-12	8,150	8,150	8,090	8,090	300	2,022.50
2019-04-11	-	-	-	8,300	-	2,075
2019-04-10	8,300	8,300	8,300	8,300	100	2,075
2019-04-09	8,220	8,350	8,170	8,350	500	2,087.50
2019-04-08	8,220	8,220	8,220	8,220	100	2,055
2019-04-05	-	-	-	8,080	-	2,020
2019-04-04	8,080	8,080	8,080	8,080	100	2,020
2019-04-03	8,000	8,100	8,000	8,080	500	2,020
2019-04-02	7,970	8,040	7,970	8,000	300	2,000
2019-04-01	7,990	7,990	7,930	7,930	400	1,982.50
2019-03-29	-	-	-	8,030	-	2,007.50
2019-03-28	8,050	8,050	8,030	8,030	200	2,007.50
2019-03-27	8,140	8,140	7,990	8,050	500	2,012.50
2019-03-26	8,180	8,290	8,180	8,290	300	2,072.50
2019-03-25	8,200	8,200	8,150	8,150	3,000	2,037.50
2019-03-22	8,230	8,230	8,230	8,230	200	2,057.50
2019-03-20	8,140	8,200	8,140	8,200	600	2,050
2019-03-19	8,190	8,190	8,190	8,190	100	2,047.50
2019-03-18	8,110	8,110	8,110	8,110	100	2,027.50
2019-03-15	8,150	8,150	8,150	8,150	100	2,037.50
2019-03-14	-	-	-	8,070	-	2,017.50
2019-03-13	8,070	8,070	8,070	8,070	300	2,017.50
2019-03-12	8,040	8,160	8,020	8,050	1,600	2,012.50
2019-03-11	8,040	8,100	8,040	8,100	200	2,025
2019-03-08	8,160	8,250	8,080	8,080	700	2,020
2019-03-07	-	-	-	8,160	-	2,040
2019-03-06	8,280	8,280	8,160	8,160	500	2,040
2019-03-05	-	-	-	8,280	-	2,070
2019-03-04	8,280	8,280	8,280	8,280	100	2,070
2019-03-01	8,180	8,330	8,180	8,330	400	2,082.50
2019-02-28	8,110	8,110	8,110	8,110	200	2,027.50
2019-02-27	-	-	-	8,160	-	2,040
2019-02-26	8,160	8,160	8,160	8,160	100	2,040
2019-02-25	8,200	8,200	8,200	8,200	200	2,050
2019-02-22	8,360	8,360	8,250	8,250	400	2,062.50
2019-02-21	-	-	-	8,260	-	2,065
2019-02-20	8,320	8,320	8,190	8,260	400	2,065
2019-02-19	8,300	8,310	8,300	8,310	300	2,077.50
2019-02-18	-	-	-	8,260	-	2,065
2019-02-15	8,390	8,390	8,260	8,260	200	2,065
2019-02-14	8,390	8,390	8,390	8,390	200	2,097.50
2019-02-13	8,100	8,110	8,100	8,100	400	2,025
2019-02-12	8,120	8,120	8,100	8,100	400	2,025
2019-02-08	8,210	8,210	8,210	8,210	100	2,052.50
2019-02-07	8,220	8,220	8,210	8,210	200	2,052.50
2019-02-06	-	-	-	8,360	-	2,090
2019-02-05	8,310	8,360	8,000	8,360	1,400	2,090
2019-02-04	8,510	8,670	8,360	8,360	1,800	2,090
2019-02-01	7,830	8,220	7,830	8,220	1,900	2,055
2019-01-31	8,010	8,020	7,800	7,820	2,400	1,955
2019-01-30	7,660	7,660	7,660	7,660	100	1,915
2019-01-29	7,840	7,840	7,660	7,660	300	1,915
2019-01-28	-	-	-	7,690	-	1,922.50
2019-01-25	-	-	-	7,690	-	1,922.50
2019-01-24	7,550	7,690	7,550	7,690	200	1,922.50
2019-01-23	7,690	7,690	7,100	7,460	1,300	1,865
2019-01-22	7,700	7,700	7,650	7,650	300	1,912.50
2019-01-21	7,610	7,850	7,610	7,850	300	1,962.50
2019-01-18	7,650	7,910	7,510	7,910	400	1,977.50
2019-01-17	-	-	-	7,500	-	1,875
2019-01-16	7,400	7,500	7,400	7,500	400	1,875
2019-01-15	7,240	7,400	7,240	7,400	400	1,850
2019-01-11	7,350	7,390	7,350	7,390	400	1,847.50
2019-01-10	7,300	7,360	7,300	7,360	400	1,840
2019-01-09	7,300	7,300	7,300	7,300	100	1,825
2019-01-08	7,180	7,300	7,180	7,300	400	1,825
2019-01-07	-	-	-	7,200	-	1,800
2019-01-04	-	-	-	7,200	-	1,800

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30