セイファート(9213)の株価時系列情報
セイファート(9213)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,061 | 1,096 | 1,061 | 1,086 | 3,300 |
| 2022/12/29 | 1,069 | 1,094 | 1,057 | 1,086 | 4,000 |
| 2022/12/28 | 1,099 | 1,100 | 1,090 | 1,098 | 2,800 |
| 2022/12/27 | 1,070 | 1,099 | 1,070 | 1,099 | 4,100 |
| 2022/12/26 | 1,085 | 1,097 | 1,071 | 1,071 | 1,100 |
| 2022/12/23 | 1,090 | 1,111 | 1,081 | 1,097 | 8,400 |
| 2022/12/22 | 1,088 | 1,105 | 1,072 | 1,105 | 2,700 |
| 2022/12/21 | 1,051 | 1,070 | 1,033 | 1,070 | 3,400 |
| 2022/12/20 | 1,112 | 1,125 | 1,040 | 1,051 | 12,600 |
| 2022/12/19 | 1,102 | 1,129 | 1,102 | 1,114 | 3,300 |
| 2022/12/16 | 1,133 | 1,133 | 1,100 | 1,122 | 15,000 |
| 2022/12/15 | 1,151 | 1,155 | 1,133 | 1,133 | 4,800 |
| 2022/12/14 | 1,154 | 1,158 | 1,151 | 1,158 | 1,600 |
| 2022/12/13 | 1,167 | 1,167 | 1,152 | 1,154 | 1,700 |
| 2022/12/12 | 1,186 | 1,186 | 1,140 | 1,174 | 5,500 |
| 2022/12/09 | 1,181 | 1,181 | 1,168 | 1,174 | 1,900 |
| 2022/12/08 | 1,193 | 1,193 | 1,175 | 1,188 | 2,100 |
| 2022/12/07 | 1,153 | 1,209 | 1,153 | 1,191 | 6,900 |
| 2022/12/06 | 1,140 | 1,180 | 1,131 | 1,180 | 8,600 |
| 2022/12/05 | 1,171 | 1,175 | 1,146 | 1,152 | 4,000 |
| 2022/12/02 | 1,130 | 1,158 | 1,123 | 1,141 | 4,300 |
| 2022/12/01 | 1,160 | 1,162 | 1,132 | 1,132 | 5,600 |
| 2022/11/30 | 1,170 | 1,170 | 1,159 | 1,164 | 5,600 |
| 2022/11/29 | 1,198 | 1,198 | 1,164 | 1,181 | 8,200 |
| 2022/11/28 | 1,219 | 1,246 | 1,187 | 1,198 | 11,200 |
| 2022/11/25 | 1,208 | 1,217 | 1,177 | 1,217 | 11,300 |
| 2022/11/24 | 1,175 | 1,203 | 1,153 | 1,182 | 16,200 |
| 2022/11/22 | 1,087 | 1,229 | 1,087 | 1,167 | 55,500 |
| 2022/11/21 | 1,098 | 1,100 | 1,053 | 1,057 | 9,500 |
| 2022/11/18 | 1,125 | 1,125 | 1,092 | 1,093 | 9,400 |
| 2022/11/17 | 1,077 | 1,099 | 1,067 | 1,079 | 11,500 |
| 2022/11/16 | 1,039 | 1,067 | 1,026 | 1,057 | 8,900 |
| 2022/11/15 | 1,010 | 1,061 | 1,000 | 1,038 | 37,400 |
| 2022/11/14 | 1,185 | 1,185 | 1,097 | 1,160 | 16,400 |
| 2022/11/11 | 1,208 | 1,208 | 1,185 | 1,208 | 3,700 |
| 2022/11/10 | 1,199 | 1,208 | 1,171 | 1,208 | 13,000 |
| 2022/11/09 | 1,185 | 1,206 | 1,183 | 1,184 | 1,500 |
| 2022/11/08 | 1,213 | 1,219 | 1,175 | 1,213 | 8,000 |
| 2022/11/07 | 1,274 | 1,274 | 1,208 | 1,217 | 9,700 |
| 2022/11/04 | 1,255 | 1,256 | 1,232 | 1,255 | 3,700 |
| 2022/11/02 | 1,225 | 1,265 | 1,225 | 1,255 | 15,600 |
| 2022/11/01 | 1,232 | 1,232 | 1,200 | 1,229 | 6,400 |
| 2022/10/31 | 1,193 | 1,234 | 1,171 | 1,202 | 13,400 |
| 2022/10/28 | 1,197 | 1,197 | 1,151 | 1,194 | 8,700 |
| 2022/10/27 | 1,191 | 1,191 | 1,170 | 1,180 | 4,100 |
| 2022/10/26 | 1,205 | 1,205 | 1,182 | 1,182 | 6,700 |
| 2022/10/25 | 1,206 | 1,206 | 1,152 | 1,205 | 5,000 |
| 2022/10/24 | 1,213 | 1,217 | 1,178 | 1,179 | 10,900 |
| 2022/10/21 | 1,140 | 1,227 | 1,128 | 1,195 | 42,100 |
| 2022/10/20 | 1,138 | 1,139 | 1,130 | 1,139 | 1,200 |
| 2022/10/19 | 1,128 | 1,139 | 1,125 | 1,139 | 1,200 |
| 2022/10/18 | 1,140 | 1,145 | 1,111 | 1,129 | 3,500 |
| 2022/10/17 | 1,104 | 1,129 | 1,104 | 1,116 | 2,000 |
| 2022/10/14 | 1,101 | 1,138 | 1,101 | 1,130 | 2,100 |
| 2022/10/13 | 1,122 | 1,129 | 1,100 | 1,100 | 4,500 |
| 2022/10/12 | 1,140 | 1,155 | 1,113 | 1,130 | 3,100 |
| 2022/10/11 | 1,123 | 1,157 | 1,123 | 1,153 | 6,700 |
| 2022/10/07 | 1,106 | 1,140 | 1,104 | 1,140 | 9,000 |
| 2022/10/06 | 1,109 | 1,132 | 1,106 | 1,118 | 3,400 |
| 2022/10/05 | 1,107 | 1,131 | 1,094 | 1,131 | 19,300 |
| 2022/10/04 | 1,111 | 1,112 | 1,088 | 1,107 | 13,700 |
| 2022/10/03 | 1,042 | 1,110 | 1,020 | 1,081 | 29,600 |
| 2022/09/30 | 1,011 | 1,044 | 1,002 | 1,023 | 6,200 |
| 2022/09/29 | 1,011 | 1,028 | 1,011 | 1,026 | 1,600 |
| 2022/09/28 | 1,042 | 1,042 | 1,010 | 1,010 | 8,300 |
| 2022/09/27 | 1,016 | 1,046 | 1,016 | 1,042 | 6,200 |
| 2022/09/26 | 1,001 | 1,050 | 1,000 | 1,021 | 14,700 |
| 2022/09/22 | 1,030 | 1,049 | 999 | 1,002 | 52,800 |
| 2022/09/21 | 1,081 | 1,085 | 1,016 | 1,053 | 47,800 |
| 2022/09/20 | 1,087 | 1,100 | 1,055 | 1,081 | 8,700 |
| 2022/09/16 | 1,110 | 1,145 | 1,070 | 1,070 | 20,200 |
| 2022/09/15 | 1,050 | 1,168 | 1,050 | 1,125 | 54,000 |
| 2022/09/14 | 1,050 | 1,070 | 1,035 | 1,050 | 20,400 |
| 2022/09/13 | 1,050 | 1,062 | 1,040 | 1,050 | 11,700 |
| 2022/09/12 | 1,080 | 1,080 | 1,050 | 1,051 | 11,300 |
| 2022/09/09 | 1,068 | 1,083 | 1,051 | 1,060 | 10,500 |
| 2022/09/08 | 1,075 | 1,095 | 1,055 | 1,074 | 13,100 |
| 2022/09/07 | 1,091 | 1,091 | 1,040 | 1,050 | 24,000 |
| 2022/09/06 | 1,124 | 1,131 | 1,091 | 1,091 | 11,700 |
| 2022/09/05 | 1,085 | 1,150 | 1,085 | 1,126 | 26,400 |
| 2022/09/02 | 1,138 | 1,145 | 1,073 | 1,115 | 46,300 |
| 2022/09/01 | 1,142 | 1,165 | 1,131 | 1,132 | 17,600 |
| 2022/08/31 | 1,204 | 1,204 | 1,147 | 1,150 | 38,000 |
| 2022/08/30 | 1,233 | 1,240 | 1,172 | 1,204 | 53,100 |
| 2022/08/29 | 1,171 | 1,232 | 1,128 | 1,209 | 108,800 |
| 2022/08/26 | 1,250 | 1,313 | 1,190 | 1,223 | 499,900 |
| 2022/08/25 | 1,219 | 1,257 | 1,166 | 1,199 | 494,800 |
| 2022/08/24 | 1,453 | 1,513 | 1,221 | 1,274 | 2,231,100 |
| 2022/08/23 | 1,183 | 1,393 | 1,170 | 1,393 | 983,500 |
| 2022/08/22 | 955 | 1,106 | 951 | 1,093 | 213,100 |
| 2022/08/19 | 950 | 973 | 950 | 956 | 8,300 |
| 2022/08/18 | 950 | 957 | 944 | 957 | 4,700 |
| 2022/08/17 | 950 | 956 | 945 | 950 | 15,500 |
| 2022/08/16 | 952 | 958 | 934 | 941 | 7,800 |
| 2022/08/15 | 920 | 957 | 918 | 951 | 31,200 |
| 2022/08/12 | 906 | 926 | 906 | 924 | 14,800 |
| 2022/08/10 | 911 | 915 | 908 | 915 | 6,300 |
| 2022/08/09 | 912 | 918 | 912 | 912 | 4,600 |
| 2022/08/08 | 912 | 930 | 912 | 914 | 9,900 |
| 2022/08/05 | 915 | 915 | 913 | 914 | 5,200 |
| 2022/08/04 | 927 | 927 | 912 | 915 | 1,600 |
| 2022/08/03 | 915 | 918 | 915 | 915 | 1,600 |
| 2022/08/02 | 920 | 920 | 910 | 919 | 2,600 |
| 2022/08/01 | 913 | 926 | 907 | 920 | 9,700 |
| 2022/07/29 | 901 | 907 | 899 | 903 | 6,100 |
| 2022/07/28 | 905 | 906 | 900 | 902 | 6,900 |
| 2022/07/27 | 919 | 929 | 901 | 904 | 7,100 |
| 2022/07/26 | 923 | 923 | 900 | 904 | 6,100 |
| 2022/07/25 | 932 | 932 | 887 | 909 | 9,700 |
| 2022/07/22 | 911 | 935 | 904 | 935 | 8,000 |
| 2022/07/21 | 906 | 916 | 899 | 909 | 4,400 |
| 2022/07/20 | 910 | 922 | 901 | 901 | 3,900 |
| 2022/07/19 | 916 | 925 | 910 | 910 | 1,700 |
| 2022/07/15 | 910 | 914 | 899 | 911 | 2,900 |
| 2022/07/14 | 901 | 915 | 889 | 910 | 5,000 |
| 2022/07/13 | 893 | 935 | 893 | 901 | 21,100 |
| 2022/07/12 | 885 | 894 | 881 | 889 | 6,300 |
| 2022/07/11 | 885 | 899 | 875 | 885 | 11,600 |
| 2022/07/08 | 900 | 906 | 889 | 892 | 3,500 |
| 2022/07/07 | 910 | 910 | 890 | 894 | 3,800 |
| 2022/07/06 | 916 | 916 | 894 | 898 | 2,700 |
| 2022/07/05 | 910 | 915 | 901 | 915 | 5,800 |
| 2022/07/04 | 885 | 903 | 885 | 903 | 3,100 |
| 2022/07/01 | 885 | 910 | 880 | 888 | 18,300 |
| 2022/06/30 | 889 | 902 | 885 | 892 | 2,000 |
| 2022/06/29 | 900 | 906 | 890 | 892 | 6,300 |
| 2022/06/28 | 904 | 908 | 899 | 905 | 5,600 |
| 2022/06/27 | 918 | 918 | 889 | 904 | 8,000 |
| 2022/06/24 | 897 | 905 | 878 | 902 | 6,800 |
| 2022/06/23 | 877 | 882 | 867 | 882 | 5,800 |
| 2022/06/22 | 905 | 912 | 840 | 862 | 23,500 |
| 2022/06/21 | 859 | 890 | 854 | 890 | 3,600 |
| 2022/06/20 | 880 | 890 | 849 | 854 | 13,000 |
| 2022/06/17 | 861 | 909 | 860 | 880 | 11,600 |
| 2022/06/16 | 911 | 925 | 880 | 880 | 6,200 |
| 2022/06/15 | 908 | 910 | 887 | 910 | 6,300 |
| 2022/06/14 | 928 | 928 | 886 | 907 | 31,600 |
| 2022/06/13 | 941 | 953 | 929 | 929 | 8,300 |
| 2022/06/10 | 925 | 978 | 925 | 961 | 28,800 |
| 2022/06/09 | 916 | 939 | 916 | 936 | 6,000 |
| 2022/06/08 | 930 | 948 | 910 | 914 | 17,000 |
| 2022/06/07 | 980 | 980 | 932 | 945 | 37,500 |
| 2022/06/06 | 993 | 1,035 | 975 | 981 | 52,000 |
| 2022/06/03 | 922 | 1,003 | 920 | 978 | 56,000 |
| 2022/06/02 | 911 | 925 | 905 | 911 | 8,000 |
| 2022/06/01 | 896 | 925 | 895 | 914 | 22,500 |
| 2022/05/31 | 898 | 928 | 895 | 896 | 28,800 |
| 2022/05/30 | 869 | 896 | 869 | 895 | 7,400 |
| 2022/05/27 | 873 | 886 | 858 | 866 | 16,800 |
| 2022/05/26 | 883 | 890 | 872 | 888 | 9,800 |
| 2022/05/25 | 890 | 890 | 868 | 883 | 3,900 |
| 2022/05/24 | 869 | 886 | 861 | 882 | 5,100 |
| 2022/05/23 | 903 | 925 | 851 | 884 | 14,200 |
| 2022/05/20 | 909 | 909 | 880 | 900 | 4,200 |
| 2022/05/19 | 900 | 900 | 873 | 894 | 5,500 |
| 2022/05/18 | 928 | 928 | 890 | 909 | 14,200 |
| 2022/05/17 | 865 | 924 | 865 | 915 | 21,100 |
| 2022/05/16 | 903 | 903 | 860 | 871 | 23,400 |
| 2022/05/13 | 854 | 876 | 835 | 845 | 13,300 |
| 2022/05/12 | 847 | 890 | 845 | 851 | 34,100 |
| 2022/05/11 | 832 | 875 | 828 | 861 | 10,300 |
| 2022/05/10 | 808 | 847 | 791 | 847 | 11,900 |
| 2022/05/09 | 816 | 830 | 806 | 808 | 4,900 |
| 2022/05/06 | 806 | 841 | 806 | 834 | 6,500 |
| 2022/05/02 | 836 | 836 | 805 | 818 | 4,800 |
| 2022/04/28 | 836 | 836 | 802 | 806 | 5,300 |
| 2022/04/27 | 793 | 828 | 788 | 821 | 8,800 |
| 2022/04/26 | 812 | 838 | 791 | 808 | 13,800 |
| 2022/04/25 | 787 | 829 | 777 | 812 | 7,700 |
| 2022/04/22 | 819 | 829 | 793 | 814 | 19,500 |
| 2022/04/21 | 866 | 884 | 833 | 833 | 19,700 |
| 2022/04/20 | 895 | 899 | 857 | 860 | 18,000 |
| 2022/04/19 | 900 | 915 | 883 | 883 | 19,400 |
| 2022/04/18 | 890 | 935 | 856 | 899 | 20,100 |
| 2022/04/15 | 920 | 925 | 890 | 891 | 15,700 |
| 2022/04/14 | 895 | 940 | 895 | 919 | 19,200 |
| 2022/04/13 | 868 | 915 | 868 | 899 | 10,900 |
| 2022/04/12 | 861 | 909 | 861 | 861 | 14,600 |
| 2022/04/11 | 871 | 903 | 862 | 876 | 14,300 |
| 2022/04/08 | 903 | 916 | 869 | 881 | 29,300 |
| 2022/04/07 | 961 | 966 | 894 | 895 | 74,300 |
| 2022/04/06 | 937 | 976 | 934 | 972 | 57,600 |
| 2022/04/05 | 997 | 1,003 | 940 | 952 | 144,600 |
| 2022/04/04 | 886 | 997 | 880 | 982 | 276,800 |
| 2022/04/01 | 928 | 1,033 | 871 | 889 | 955,100 |
| 2022/03/31 | 856 | 883 | 837 | 883 | 54,900 |
| 2022/03/30 | 818 | 870 | 808 | 850 | 63,500 |
| 2022/03/29 | 765 | 825 | 765 | 799 | 22,400 |
| 2022/03/28 | 786 | 789 | 763 | 767 | 24,500 |
| 2022/03/25 | 793 | 808 | 780 | 786 | 28,100 |
| 2022/03/24 | 799 | 809 | 772 | 788 | 37,400 |
| 2022/03/23 | 803 | 880 | 792 | 801 | 90,700 |
| 2022/03/22 | 833 | 840 | 785 | 788 | 49,500 |
| 2022/03/18 | 795 | 840 | 782 | 830 | 88,300 |
| 2022/03/17 | 783 | 797 | 760 | 786 | 47,500 |
| 2022/03/16 | 791 | 813 | 753 | 759 | 84,000 |
| 2022/03/15 | 751 | 826 | 750 | 790 | 87,400 |
| 2022/03/14 | 701 | 814 | 700 | 768 | 138,400 |
| 2022/03/11 | 694 | 708 | 681 | 704 | 24,300 |
| 2022/03/10 | 693 | 727 | 681 | 706 | 32,800 |
| 2022/03/09 | 681 | 705 | 673 | 673 | 31,100 |
| 2022/03/08 | 684 | 720 | 676 | 687 | 57,900 |
| 2022/03/07 | 732 | 735 | 683 | 694 | 89,100 |
| 2022/03/04 | 782 | 793 | 735 | 751 | 108,100 |
| 2022/03/03 | 805 | 818 | 780 | 798 | 78,500 |
| 2022/03/02 | 801 | 822 | 793 | 803 | 84,100 |
| 2022/03/01 | 826 | 867 | 826 | 830 | 113,800 |
| 2022/02/28 | 790 | 837 | 782 | 835 | 81,300 |
| 2022/02/25 | 803 | 810 | 777 | 802 | 101,600 |
| 2022/02/24 | 763 | 823 | 757 | 761 | 208,300 |
| 2022/02/22 | 800 | 860 | 770 | 785 | 185,200 |
| 2022/02/21 | 831 | 852 | 808 | 818 | 220,800 |
| 2022/02/18 | 848 | 891 | 838 | 870 | 283,600 |
| 2022/02/17 | 968 | 968 | 881 | 881 | 593,600 |
| 2022/02/16 | 1,024 | 1,128 | 977 | 995 | 2,263,700 |
| 2022/02/15 | 1,137 | 1,201 | 990 | 991 | 1,061,400 |
| 2022/02/14 | 1,260 | 1,428 | 1,132 | 1,167 | 3,109,800 |
| 2022/02/10 | 1,441 | 1,498 | 1,242 | 1,350 | 5,042,100 |
| 2022/02/09 | 1,565 | 1,650 | 1,312 | 1,396 | 10,061,700 |
| 2022/02/08 | 1,259 | 1,499 | 1,205 | 1,499 | 7,743,000 |
| 2022/02/07 | 988 | 1,286 | 982 | 1,199 | 3,915,000 |
| 2022/02/04 | 1,030 | 1,086 | 957 | 1,018 | 1,880,600 |