セフテック(7464)の株価時系列情報
セフテック(7464)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 305 | 305 | 305 | 305 | 4,000 |
| 2000/12/21 | 290 | 290 | 290 | 290 | 10,000 |
| 2000/12/18 | 290 | 290 | 286 | 286 | 9,000 |
| 2000/12/15 | 290 | 290 | 290 | 290 | 4,000 |
| 2000/12/14 | 290 | 290 | 290 | 290 | 3,000 |
| 2000/12/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/12/06 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/12/05 | 291 | 291 | 291 | 291 | 1,000 |
| 2000/11/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/11/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2000/11/20 | 290 | 290 | 290 | 290 | 7,000 |
| 2000/11/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/11/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2000/11/06 | 305 | 310 | 305 | 310 | 7,000 |
| 2000/11/01 | 291 | 295 | 289 | 293 | 20,000 |
| 2000/10/30 | 300 | 300 | 297 | 297 | 16,000 |
| 2000/10/27 | 301 | 305 | 301 | 305 | 10,000 |
| 2000/10/26 | 302 | 305 | 302 | 305 | 4,000 |
| 2000/10/25 | 303 | 303 | 303 | 303 | 2,000 |
| 2000/10/24 | 303 | 305 | 303 | 305 | 5,000 |
| 2000/10/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/10/16 | 301 | 301 | 301 | 301 | 3,000 |
| 2000/10/13 | 300 | 302 | 300 | 302 | 2,000 |
| 2000/10/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/10/11 | 302 | 302 | 302 | 302 | 1,000 |
| 2000/10/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/10/02 | 301 | 301 | 301 | 301 | 1,000 |
| 2000/09/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/09/21 | 310 | 310 | 310 | 310 | 4,000 |
| 2000/09/11 | 303 | 303 | 301 | 301 | 2,000 |
| 2000/09/06 | 328 | 328 | 328 | 328 | 1,000 |
| 2000/09/01 | 316 | 316 | 316 | 316 | 2,000 |
| 2000/08/29 | 347 | 347 | 347 | 347 | 1,000 |
| 2000/08/25 | 315 | 316 | 315 | 315 | 4,000 |
| 2000/08/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/08/18 | 322 | 322 | 322 | 322 | 1,000 |
| 2000/08/15 | 339 | 339 | 339 | 339 | 1,000 |
| 2000/07/31 | 335 | 350 | 311 | 311 | 5,000 |
| 2000/07/24 | 340 | 345 | 335 | 345 | 5,000 |
| 2000/07/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/07/18 | 330 | 340 | 330 | 340 | 4,000 |
| 2000/07/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/07/13 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/07/12 | 340 | 350 | 340 | 350 | 8,000 |
| 2000/07/10 | 358 | 358 | 358 | 358 | 3,000 |
| 2000/07/06 | 330 | 331 | 330 | 331 | 3,000 |
| 2000/07/05 | 331 | 331 | 331 | 331 | 1,000 |
| 2000/07/04 | 336 | 336 | 321 | 321 | 3,000 |
| 2000/06/29 | 350 | 355 | 310 | 310 | 5,000 |
| 2000/06/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/06/22 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/06/14 | 306 | 306 | 301 | 301 | 5,000 |
| 2000/06/13 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/06/12 | 305 | 306 | 305 | 306 | 2,000 |
| 2000/06/09 | 313 | 313 | 305 | 305 | 2,000 |
| 2000/06/01 | 308 | 308 | 301 | 301 | 5,000 |
| 2000/05/31 | 310 | 310 | 306 | 306 | 2,000 |
| 2000/05/30 | 308 | 308 | 308 | 308 | 1,000 |
| 2000/05/29 | 327 | 327 | 327 | 327 | 1,000 |
| 2000/05/23 | 318 | 318 | 318 | 318 | 1,000 |
| 2000/05/19 | 330 | 330 | 316 | 316 | 3,000 |
| 2000/05/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/28 | 315 | 315 | 315 | 315 | 1,000 |
| 2000/04/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/04/14 | 341 | 350 | 341 | 350 | 2,000 |
| 2000/04/13 | 335 | 340 | 335 | 340 | 3,000 |
| 2000/04/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/04/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/04/10 | 350 | 350 | 342 | 342 | 3,000 |
| 2000/04/06 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/04/03 | 353 | 353 | 353 | 353 | 1,000 |
| 2000/03/31 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/03/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/03/29 | 350 | 350 | 350 | 350 | 5,000 |
| 2000/03/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/03/27 | 353 | 353 | 353 | 353 | 1,000 |
| 2000/03/24 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/03/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/03/21 | 340 | 340 | 340 | 340 | 4,000 |
| 2000/03/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/03/16 | 326 | 326 | 326 | 326 | 1,000 |
| 2000/03/15 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/03/14 | 338 | 338 | 338 | 338 | 1,000 |
| 2000/03/13 | 340 | 340 | 336 | 336 | 4,000 |
| 2000/03/10 | 345 | 345 | 336 | 336 | 5,000 |
| 2000/03/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/03/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/03/07 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/03/06 | 340 | 340 | 340 | 340 | 4,000 |
| 2000/03/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/03/02 | 347 | 347 | 335 | 335 | 4,000 |
| 2000/02/29 | 336 | 350 | 335 | 350 | 4,000 |
| 2000/02/25 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/02/24 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/02/23 | 320 | 320 | 320 | 320 | 3,000 |
| 2000/02/22 | 321 | 321 | 321 | 321 | 1,000 |
| 2000/02/21 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/02/17 | 319 | 320 | 319 | 320 | 2,000 |
| 2000/02/16 | 320 | 320 | 320 | 320 | 4,000 |
| 2000/02/15 | 318 | 318 | 318 | 318 | 1,000 |
| 2000/02/14 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/02/09 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/02/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/02/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/02/03 | 339 | 340 | 332 | 340 | 4,000 |
| 2000/02/01 | 319 | 320 | 319 | 320 | 3,000 |
| 2000/01/31 | 318 | 319 | 318 | 319 | 5,000 |
| 2000/01/27 | 311 | 311 | 311 | 311 | 1,000 |
| 2000/01/26 | 306 | 306 | 306 | 306 | 1,000 |
| 2000/01/25 | 300 | 300 | 300 | 300 | 10,000 |
| 2000/01/21 | 307 | 307 | 307 | 307 | 1,000 |
| 2000/01/20 | 305 | 305 | 305 | 305 | 14,000 |
| 2000/01/19 | 305 | 305 | 304 | 305 | 7,000 |
| 2000/01/18 | 305 | 305 | 302 | 302 | 9,000 |
| 2000/01/17 | 300 | 300 | 300 | 300 | 10,000 |
| 2000/01/13 | 305 | 305 | 300 | 300 | 3,000 |
| 2000/01/12 | 320 | 320 | 305 | 305 | 7,000 |
| 2000/01/11 | 320 | 321 | 320 | 320 | 3,000 |
| 2000/01/07 | 321 | 321 | 320 | 320 | 3,000 |
| 2000/01/05 | 345 | 345 | 320 | 320 | 9,000 |