7464 セフテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,150	9,150	9,150	9,150	100	2,287.50
2020-12-29	9,200	9,200	9,200	9,200	200	2,300
2020-12-28	-	-	-	9,170	-	2,292.50
2020-12-25	-	-	-	9,170	-	2,292.50
2020-12-24	9,170	9,170	9,170	9,170	100	2,292.50
2020-12-23	9,050	9,170	9,020	9,170	600	2,292.50
2020-12-22	9,200	9,200	9,050	9,190	400	2,297.50
2020-12-21	8,950	9,200	8,950	9,200	1,200	2,300
2020-12-18	9,100	9,100	9,100	9,100	200	2,275
2020-12-17	9,040	9,050	9,040	9,050	300	2,262.50
2020-12-16	9,000	9,000	9,000	9,000	100	2,250
2020-12-15	-	-	-	9,000	-	2,250
2020-12-14	8,990	9,000	8,990	9,000	300	2,250
2020-12-11	8,900	9,000	8,900	8,990	400	2,247.50
2020-12-10	8,900	8,900	8,900	8,900	100	2,225
2020-12-09	8,990	8,990	8,860	8,860	200	2,215
2020-12-08	8,980	8,980	8,980	8,980	100	2,245
2020-12-07	-	-	-	8,980	-	2,245
2020-12-04	8,980	8,980	8,980	8,980	100	2,245
2020-12-03	-	-	-	9,050	-	2,262.50
2020-12-02	-	-	-	9,050	-	2,262.50
2020-12-01	9,110	9,110	8,930	9,050	400	2,262.50
2020-11-30	9,000	9,000	9,000	9,000	100	2,250
2020-11-27	9,000	9,000	9,000	9,000	100	2,250
2020-11-26	8,990	9,000	8,990	9,000	300	2,250
2020-11-25	8,840	8,920	8,840	8,920	200	2,230
2020-11-24	8,900	8,900	8,900	8,900	500	2,225
2020-11-20	8,900	8,900	8,900	8,900	100	2,225
2020-11-19	8,910	8,980	8,900	8,980	300	2,245
2020-11-18	9,040	9,040	9,040	9,040	200	2,260
2020-11-17	-	-	-	8,990	-	2,247.50
2020-11-16	8,990	9,000	8,990	8,990	400	2,247.50
2020-11-13	-	-	-	9,000	-	2,250
2020-11-12	9,000	9,000	9,000	9,000	200	2,250
2020-11-11	9,000	9,000	9,000	9,000	100	2,250
2020-11-10	-	-	-	9,050	-	2,262.50
2020-11-09	9,050	9,050	9,030	9,050	500	2,262.50
2020-11-06	9,000	9,000	9,000	9,000	100	2,250
2020-11-05	-	-	-	9,000	-	2,250
2020-11-04	8,850	9,000	8,850	9,000	300	2,250
2020-11-02	9,000	9,000	8,840	8,840	800	2,210
2020-10-30	8,900	9,110	8,790	8,900	6,300	2,225
2020-10-29	8,990	9,100	8,990	9,040	1,000	2,260
2020-10-28	8,900	8,930	8,870	8,930	500	2,232.50
2020-10-27	9,060	9,060	9,060	9,060	100	2,265
2020-10-26	-	-	-	9,150	-	2,287.50
2020-10-23	8,960	9,150	8,950	9,150	700	2,287.50
2020-10-22	-	-	-	9,190	-	2,297.50
2020-10-21	9,040	9,190	9,040	9,190	200	2,297.50
2020-10-20	9,220	9,280	9,190	9,190	500	2,297.50
2020-10-19	9,100	9,190	9,100	9,190	200	2,297.50
2020-10-16	8,910	9,000	8,910	9,000	300	2,250
2020-10-15	9,000	9,260	8,900	8,910	2,700	2,227.50
2020-10-14	-	-	-	9,000	-	2,250
2020-10-13	-	-	-	9,000	-	2,250
2020-10-12	-	-	-	9,000	-	2,250
2020-10-09	8,860	9,000	8,860	9,000	300	2,250
2020-10-08	8,900	8,900	8,900	8,900	200	2,225
2020-10-07	9,070	9,070	9,070	9,070	100	2,267.50
2020-10-06	9,050	9,070	9,040	9,070	300	2,267.50
2020-10-05	8,950	9,000	8,800	8,940	1,000	2,235
2020-10-02	-	-	-	8,900	-	2,225
2020-09-30	8,900	8,900	8,900	8,900	100	2,225
2020-09-29	-	-	-	8,980	-	2,245
2020-09-28	8,980	8,980	8,980	8,980	100	2,245
2020-09-25	8,950	8,950	8,950	8,950	200	2,237.50
2020-09-24	-	-	-	8,850	-	2,212.50
2020-09-23	8,850	9,000	8,850	8,850	500	2,212.50
2020-09-18	9,030	9,040	8,960	9,000	600	2,250
2020-09-17	8,730	8,960	8,730	8,960	900	2,240
2020-09-16	8,880	8,880	8,730	8,730	300	2,182.50
2020-09-15	-	-	-	8,920	-	2,230
2020-09-14	8,920	8,920	8,920	8,920	200	2,230
2020-09-11	8,950	8,950	8,700	8,920	500	2,230
2020-09-10	8,790	8,950	8,790	8,950	800	2,237.50
2020-09-09	-	-	-	8,800	-	2,200
2020-09-08	-	-	-	8,800	-	2,200
2020-09-07	-	-	-	8,800	-	2,200
2020-09-04	-	-	-	8,800	-	2,200
2020-09-03	8,750	8,800	8,750	8,800	300	2,200
2020-09-02	8,470	8,750	8,470	8,750	600	2,187.50
2020-09-01	8,600	8,600	8,470	8,470	300	2,117.50
2020-08-31	-	-	-	8,700	-	2,175
2020-08-28	-	-	-	8,700	-	2,175
2020-08-27	-	-	-	8,700	-	2,175
2020-08-26	8,700	8,700	8,700	8,700	100	2,175
2020-08-25	8,700	8,700	8,650	8,700	400	2,175
2020-08-24	-	-	-	8,700	-	2,175
2020-08-21	-	-	-	8,700	-	2,175
2020-08-20	-	-	-	8,700	-	2,175
2020-08-19	8,480	8,700	8,480	8,700	300	2,175
2020-08-18	8,800	8,800	8,470	8,470	900	2,117.50
2020-08-17	8,700	8,720	8,700	8,720	200	2,180
2020-08-14	8,760	8,760	8,680	8,680	500	2,170
2020-08-13	8,760	8,760	8,650	8,720	400	2,180
2020-08-12	8,700	8,700	8,700	8,700	200	2,175
2020-08-11	8,750	8,800	8,670	8,750	500	2,187.50
2020-08-07	8,600	8,600	8,600	8,600	100	2,150
2020-08-06	8,750	8,750	8,750	8,750	100	2,187.50
2020-08-05	8,400	8,640	8,400	8,640	1,100	2,160
2020-08-04	8,600	8,600	8,450	8,450	200	2,112.50
2020-08-03	8,580	8,800	8,580	8,800	1,200	2,200
2020-07-31	8,200	8,460	8,190	8,460	3,600	2,115
2020-07-30	7,790	7,790	7,580	7,700	600	1,925
2020-07-29	7,940	7,940	7,810	7,810	600	1,952.50
2020-07-28	7,770	7,900	7,770	7,900	300	1,975
2020-07-27	7,740	7,900	7,740	7,900	400	1,975
2020-07-22	-	-	-	7,850	-	1,962.50
2020-07-21	7,900	7,900	7,850	7,850	300	1,962.50
2020-07-20	7,800	7,910	7,750	7,910	1,000	1,977.50
2020-07-17	7,690	7,800	7,690	7,800	900	1,950
2020-07-16	7,550	7,670	7,550	7,640	500	1,910
2020-07-15	7,530	7,530	7,430	7,510	400	1,877.50
2020-07-14	-	-	-	7,440	-	1,860
2020-07-13	7,420	7,510	7,400	7,440	600	1,860
2020-07-10	7,450	7,450	7,450	7,450	100	1,862.50
2020-07-09	7,500	7,500	7,500	7,500	1,000	1,875
2020-07-08	7,450	7,450	7,390	7,390	200	1,847.50
2020-07-07	7,450	7,450	7,450	7,450	100	1,862.50
2020-07-06	7,300	7,300	7,300	7,300	100	1,825
2020-07-03	-	-	-	7,300	-	1,825
2020-07-02	7,290	7,300	7,260	7,300	300	1,825
2020-07-01	7,340	7,340	7,340	7,340	100	1,835
2020-06-30	7,220	7,290	7,220	7,290	400	1,822.50
2020-06-29	7,250	7,250	7,250	7,250	400	1,812.50
2020-06-26	-	-	-	7,250	-	1,812.50
2020-06-25	7,300	7,300	7,210	7,250	300	1,812.50
2020-06-24	-	-	-	7,320	-	1,830
2020-06-23	-	-	-	7,320	-	1,830
2020-06-22	7,320	7,320	7,320	7,320	100	1,830
2020-06-19	7,260	7,330	7,260	7,330	400	1,832.50
2020-06-18	7,330	7,330	7,290	7,330	300	1,832.50
2020-06-17	7,240	7,290	7,200	7,240	600	1,810
2020-06-16	7,200	7,200	7,200	7,200	100	1,800
2020-06-15	7,200	7,270	7,200	7,200	400	1,800
2020-06-12	7,210	7,280	7,150	7,240	800	1,810
2020-06-11	7,240	7,310	7,230	7,310	300	1,827.50
2020-06-10	7,350	7,350	7,260	7,260	600	1,815
2020-06-09	7,380	7,380	7,380	7,380	100	1,845
2020-06-08	7,440	7,440	7,430	7,430	200	1,857.50
2020-06-05	7,250	7,340	7,250	7,340	200	1,835
2020-06-04	7,310	7,310	7,250	7,250	200	1,812.50
2020-06-03	7,290	7,390	7,290	7,310	300	1,827.50
2020-06-02	7,390	7,390	7,300	7,340	500	1,835
2020-06-01	7,390	7,430	7,300	7,300	1,100	1,825
2020-05-29	7,240	7,290	7,200	7,290	700	1,822.50
2020-05-28	7,310	7,360	7,280	7,280	600	1,820
2020-05-27	7,350	7,400	7,330	7,370	500	1,842.50
2020-05-26	7,350	7,400	7,340	7,350	400	1,837.50
2020-05-25	7,440	7,460	7,300	7,370	1,300	1,842.50
2020-05-22	7,400	7,410	7,290	7,290	1,200	1,822.50
2020-05-21	7,350	7,430	7,340	7,400	600	1,850
2020-05-20	7,400	7,420	7,250	7,380	1,800	1,845
2020-05-19	7,540	7,540	7,540	7,540	100	1,885
2020-05-18	7,400	7,400	7,190	7,290	1,400	1,822.50
2020-05-15	7,200	7,530	7,200	7,530	1,200	1,882.50
2020-05-14	7,130	7,210	7,130	7,210	200	1,802.50
2020-05-13	7,130	7,130	7,100	7,130	600	1,782.50
2020-05-12	7,130	7,230	7,110	7,200	700	1,800
2020-05-11	7,060	7,150	7,060	7,150	500	1,787.50
2020-05-08	7,110	7,180	7,000	7,150	800	1,787.50
2020-05-07	7,250	7,260	7,160	7,260	700	1,815
2020-05-01	7,100	7,190	7,100	7,190	300	1,797.50
2020-04-30	7,160	7,240	7,150	7,240	500	1,810
2020-04-28	7,200	7,200	7,200	7,200	100	1,800
2020-04-27	7,140	7,150	7,140	7,150	600	1,787.50
2020-04-24	6,930	7,120	6,930	7,080	600	1,770
2020-04-23	6,990	7,000	6,990	7,000	200	1,750
2020-04-22	7,080	7,080	6,880	6,890	2,200	1,722.50
2020-04-21	7,130	7,210	7,100	7,100	2,300	1,775
2020-04-20	7,370	7,370	7,260	7,270	400	1,817.50
2020-04-17	-	-	-	7,220	-	1,805
2020-04-16	7,170	7,250	7,170	7,220	500	1,805
2020-04-15	7,260	7,300	7,150	7,250	500	1,812.50
2020-04-14	7,260	7,270	7,260	7,270	500	1,817.50
2020-04-13	7,200	7,250	7,150	7,250	700	1,812.50
2020-04-10	-	-	-	7,290	-	1,822.50
2020-04-09	7,290	7,290	7,290	7,290	400	1,822.50
2020-04-08	7,200	7,200	7,200	7,200	100	1,800
2020-04-07	-	-	-	7,210	-	1,802.50
2020-04-06	7,250	7,250	7,210	7,210	200	1,802.50
2020-04-03	7,030	7,350	7,030	7,140	1,500	1,785
2020-04-02	-	-	-	7,400	-	1,850
2020-04-01	7,400	7,400	7,400	7,400	100	1,850
2020-03-31	7,250	7,400	7,250	7,400	400	1,850
2020-03-30	7,510	7,560	7,430	7,490	700	1,872.50
2020-03-27	7,450	7,450	7,450	7,450	200	1,862.50
2020-03-26	7,310	7,450	7,300	7,450	300	1,862.50
2020-03-25	7,450	7,600	7,340	7,450	1,300	1,862.50
2020-03-24	7,140	7,210	6,990	7,100	1,000	1,775
2020-03-23	-	-	-	7,210	-	1,802.50
2020-03-19	7,000	7,210	6,970	7,210	800	1,802.50
2020-03-18	7,020	7,150	6,920	7,150	400	1,787.50
2020-03-17	7,200	7,200	6,320	6,920	4,600	1,730
2020-03-16	7,400	7,400	7,200	7,200	1,500	1,800
2020-03-13	7,020	7,310	6,880	7,280	3,700	1,820
2020-03-12	7,350	7,500	7,350	7,500	300	1,875
2020-03-11	7,350	7,550	7,300	7,500	700	1,875
2020-03-10	7,500	7,500	7,210	7,500	2,100	1,875
2020-03-09	7,800	7,930	7,700	7,800	1,000	1,950
2020-03-06	7,950	8,050	7,900	8,050	1,600	2,012.50
2020-03-05	8,010	8,100	8,010	8,090	1,200	2,022.50
2020-03-04	8,120	8,290	8,050	8,070	3,100	2,017.50
2020-03-03	8,350	8,400	8,330	8,330	700	2,082.50
2020-03-02	8,050	8,310	8,050	8,300	1,400	2,075
2020-02-28	8,100	8,200	7,850	8,050	2,000	2,012.50
2020-02-27	8,330	8,330	8,330	8,330	100	2,082.50
2020-02-26	8,340	8,340	8,220	8,220	700	2,055
2020-02-25	8,450	8,450	8,270	8,340	3,000	2,085
2020-02-21	8,600	8,600	8,600	8,600	100	2,150
2020-02-20	-	-	-	8,510	-	2,127.50
2020-02-19	8,450	8,510	8,450	8,510	300	2,127.50
2020-02-18	8,570	8,570	8,430	8,500	400	2,125
2020-02-17	8,540	8,540	8,540	8,540	100	2,135
2020-02-14	8,540	8,540	8,540	8,540	100	2,135
2020-02-13	8,570	8,570	8,570	8,570	100	2,142.50
2020-02-12	8,690	8,690	8,560	8,630	400	2,157.50
2020-02-10	8,680	8,680	8,680	8,680	100	2,170
2020-02-07	8,560	8,620	8,560	8,620	200	2,155
2020-02-06	8,550	8,650	8,540	8,620	1,100	2,155
2020-02-05	-	-	-	8,600	-	2,150
2020-02-04	8,460	8,600	8,450	8,600	700	2,150
2020-02-03	8,370	8,500	8,220	8,500	900	2,125
2020-01-31	8,450	8,520	8,200	8,410	2,500	2,102.50
2020-01-30	8,590	8,590	8,360	8,450	2,600	2,112.50
2020-01-29	8,500	8,650	8,500	8,650	900	2,162.50
2020-01-28	8,670	8,670	8,530	8,530	300	2,132.50
2020-01-27	8,640	8,760	8,450	8,590	3,300	2,147.50
2020-01-24	8,830	8,860	8,750	8,860	600	2,215
2020-01-23	8,850	9,050	8,850	8,910	2,600	2,227.50
2020-01-22	8,710	9,700	8,710	8,750	9,500	2,187.50
2020-01-21	8,780	8,800	8,780	8,790	400	2,197.50
2020-01-20	8,880	8,880	8,720	8,840	600	2,210
2020-01-17	8,920	8,920	8,730	8,880	900	2,220
2020-01-16	8,900	9,040	8,800	8,940	1,500	2,235
2020-01-15	8,760	8,860	8,750	8,860	400	2,215
2020-01-14	8,750	8,890	8,750	8,860	1,400	2,215
2020-01-10	8,750	8,750	8,740	8,750	400	2,187.50
2020-01-09	8,700	8,720	8,690	8,690	600	2,172.50
2020-01-08	-	-	-	8,700	-	2,175
2020-01-07	8,600	8,700	8,600	8,700	200	2,175
2020-01-06	8,770	8,770	8,530	8,530	700	2,132.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31