セーフィー(4375)の株価時系列情報
セーフィー(4375)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,188 | 2,300 | 2,126 | 2,195 | 316,000 |
| 2021/12/29 | 2,240 | 2,285 | 2,170 | 2,224 | 277,800 |
| 2021/12/28 | 2,153 | 2,346 | 2,153 | 2,281 | 359,800 |
| 2021/12/27 | 2,249 | 2,250 | 2,075 | 2,117 | 284,100 |
| 2021/12/24 | 2,241 | 2,271 | 2,132 | 2,199 | 286,500 |
| 2021/12/23 | 2,164 | 2,262 | 2,121 | 2,211 | 547,600 |
| 2021/12/22 | 2,050 | 2,175 | 2,010 | 2,150 | 615,300 |
| 2021/12/21 | 1,908 | 2,014 | 1,860 | 1,988 | 567,900 |
| 2021/12/20 | 1,907 | 2,027 | 1,848 | 1,876 | 860,200 |
| 2021/12/17 | 2,070 | 2,070 | 1,866 | 1,880 | 1,131,900 |
| 2021/12/16 | 2,324 | 2,324 | 2,089 | 2,103 | 707,400 |
| 2021/12/15 | 2,240 | 2,348 | 2,220 | 2,274 | 286,200 |
| 2021/12/14 | 2,332 | 2,385 | 2,232 | 2,282 | 426,000 |
| 2021/12/13 | 2,400 | 2,435 | 2,320 | 2,344 | 334,000 |
| 2021/12/10 | 2,580 | 2,590 | 2,281 | 2,383 | 614,900 |
| 2021/12/09 | 2,680 | 2,693 | 2,530 | 2,555 | 194,000 |
| 2021/12/08 | 2,617 | 2,680 | 2,604 | 2,630 | 197,100 |
| 2021/12/07 | 2,640 | 2,685 | 2,553 | 2,567 | 224,600 |
| 2021/12/06 | 2,820 | 2,844 | 2,615 | 2,620 | 189,400 |
| 2021/12/03 | 2,799 | 2,847 | 2,726 | 2,814 | 260,500 |
| 2021/12/02 | 2,735 | 2,778 | 2,640 | 2,689 | 332,300 |
| 2021/12/01 | 2,761 | 2,826 | 2,566 | 2,685 | 618,700 |
| 2021/11/30 | 3,050 | 3,050 | 2,700 | 2,745 | 681,800 |
| 2021/11/29 | 2,987 | 3,065 | 2,984 | 3,000 | 303,000 |
| 2021/11/26 | 3,045 | 3,060 | 2,980 | 3,020 | 226,100 |
| 2021/11/25 | 3,030 | 3,085 | 2,961 | 3,050 | 219,400 |
| 2021/11/24 | 3,110 | 3,130 | 2,923 | 3,045 | 391,400 |
| 2021/11/22 | 3,030 | 3,225 | 2,995 | 3,180 | 315,800 |
| 2021/11/19 | 3,140 | 3,185 | 2,995 | 3,000 | 364,100 |
| 2021/11/18 | 3,195 | 3,220 | 3,095 | 3,120 | 275,900 |
| 2021/11/17 | 3,165 | 3,180 | 2,993 | 3,155 | 568,000 |
| 2021/11/16 | 3,300 | 3,310 | 2,965 | 3,150 | 782,400 |
| 2021/11/15 | 3,465 | 3,650 | 3,250 | 3,320 | 927,300 |
| 2021/11/12 | 3,580 | 3,725 | 3,510 | 3,675 | 240,800 |
| 2021/11/11 | 3,610 | 3,640 | 3,485 | 3,555 | 184,000 |
| 2021/11/10 | 3,635 | 3,780 | 3,510 | 3,635 | 313,500 |
| 2021/11/09 | 3,875 | 3,940 | 3,655 | 3,690 | 335,900 |
| 2021/11/08 | 3,795 | 3,975 | 3,665 | 3,835 | 517,100 |
| 2021/11/05 | 3,725 | 3,780 | 3,630 | 3,750 | 145,600 |
| 2021/11/04 | 3,645 | 3,800 | 3,585 | 3,760 | 203,200 |
| 2021/11/02 | 3,565 | 3,650 | 3,560 | 3,585 | 106,100 |
| 2021/11/01 | 3,680 | 3,680 | 3,515 | 3,535 | 410,300 |
| 2021/10/29 | 3,825 | 3,830 | 3,510 | 3,620 | 540,600 |
| 2021/10/28 | 3,840 | 3,880 | 3,655 | 3,760 | 740,100 |
| 2021/10/27 | 3,600 | 3,975 | 3,530 | 3,900 | 899,200 |
| 2021/10/26 | 3,585 | 3,620 | 3,565 | 3,590 | 119,800 |
| 2021/10/25 | 3,405 | 3,565 | 3,385 | 3,520 | 244,300 |
| 2021/10/22 | 3,440 | 3,500 | 3,315 | 3,365 | 206,600 |
| 2021/10/21 | 3,525 | 3,635 | 3,405 | 3,445 | 316,400 |
| 2021/10/20 | 3,505 | 3,570 | 3,365 | 3,530 | 358,200 |
| 2021/10/19 | 3,570 | 3,585 | 3,470 | 3,475 | 150,900 |
| 2021/10/18 | 3,605 | 3,690 | 3,505 | 3,525 | 206,700 |
| 2021/10/15 | 3,520 | 3,650 | 3,490 | 3,600 | 297,300 |
| 2021/10/14 | 3,530 | 3,620 | 3,460 | 3,480 | 298,800 |
| 2021/10/13 | 3,570 | 3,695 | 3,460 | 3,460 | 313,900 |
| 2021/10/12 | 3,600 | 3,725 | 3,470 | 3,590 | 517,600 |
| 2021/10/11 | 3,320 | 3,630 | 3,295 | 3,625 | 406,800 |
| 2021/10/08 | 3,490 | 3,535 | 3,350 | 3,370 | 348,700 |
| 2021/10/07 | 3,370 | 3,480 | 3,285 | 3,350 | 672,200 |
| 2021/10/06 | 3,850 | 3,865 | 3,340 | 3,340 | 1,270,600 |
| 2021/10/05 | 3,845 | 3,920 | 3,530 | 3,750 | 1,799,000 |
| 2021/10/04 | 3,645 | 4,000 | 3,465 | 3,905 | 2,864,300 |
| 2021/10/01 | 3,700 | 3,700 | 3,290 | 3,645 | 1,729,400 |
| 2021/09/30 | 3,560 | 3,685 | 3,425 | 3,645 | 3,279,000 |
| 2021/09/29 | 3,350 | 3,625 | 3,195 | 3,350 | 7,131,800 |