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 |
---|---|---|---|---|---|
2002/12/30 | 170 | 170 | 170 | 170 | 4,000 |
2002/12/25 | 151 | 152 | 151 | 152 | 4,000 |
2002/12/20 | 150 | 150 | 150 | 150 | 2,000 |
2002/12/19 | 170 | 170 | 170 | 170 | 1,000 |
2002/12/12 | 190 | 190 | 190 | 190 | 1,000 |
2002/12/02 | 175 | 175 | 175 | 175 | 2,000 |
2002/11/29 | 175 | 175 | 175 | 175 | 1,000 |
2002/11/27 | 163 | 163 | 163 | 163 | 2,000 |
2002/11/25 | 160 | 164 | 160 | 164 | 2,000 |
2002/11/21 | 154 | 164 | 154 | 164 | 3,000 |
2002/11/14 | 185 | 185 | 185 | 185 | 5,000 |
2002/11/11 | 186 | 186 | 186 | 186 | 1,000 |
2002/11/06 | 186 | 186 | 186 | 186 | 2,000 |
2002/11/05 | 185 | 185 | 185 | 185 | 9,000 |
2002/10/31 | 195 | 195 | 191 | 191 | 2,000 |
2002/10/29 | 199 | 199 | 199 | 199 | 1,000 |
2002/10/23 | 199 | 199 | 199 | 199 | 1,000 |
2002/10/22 | 199 | 199 | 199 | 199 | 1,000 |
2002/10/18 | 199 | 199 | 199 | 199 | 1,000 |
2002/10/17 | 191 | 191 | 191 | 191 | 1,000 |
2002/10/16 | 200 | 200 | 200 | 200 | 2,000 |
2002/10/10 | 192 | 192 | 192 | 192 | 2,000 |
2002/10/07 | 200 | 200 | 200 | 200 | 6,000 |
2002/09/27 | 206 | 206 | 206 | 206 | 2,000 |
2002/09/25 | 216 | 216 | 216 | 216 | 2,000 |
2002/09/18 | 216 | 216 | 216 | 216 | 3,000 |
2002/09/13 | 215 | 215 | 215 | 215 | 1,000 |
2002/09/12 | 216 | 216 | 216 | 216 | 1,000 |
2002/09/06 | 208 | 208 | 208 | 208 | 1,000 |
2002/08/30 | 204 | 204 | 204 | 204 | 2,000 |
2002/08/29 | 225 | 225 | 217 | 217 | 6,000 |
2002/08/09 | 229 | 229 | 229 | 229 | 2,000 |
2002/08/08 | 229 | 229 | 229 | 229 | 1,000 |
2002/07/29 | 230 | 230 | 230 | 230 | 3,000 |
2002/07/18 | 230 | 230 | 230 | 230 | 1,000 |
2002/07/16 | 220 | 220 | 220 | 220 | 1,000 |
2002/07/15 | 233 | 233 | 233 | 233 | 2,000 |
2002/07/11 | 234 | 234 | 234 | 234 | 2,000 |
2002/07/01 | 233 | 234 | 233 | 234 | 5,000 |
2002/06/25 | 205 | 205 | 205 | 205 | 4,000 |
2002/06/20 | 234 | 234 | 234 | 234 | 2,000 |
2002/06/19 | 234 | 235 | 234 | 235 | 11,000 |
2002/06/18 | 235 | 235 | 235 | 235 | 1,000 |
2002/06/17 | 233 | 234 | 233 | 234 | 6,000 |
2002/06/14 | 234 | 235 | 234 | 235 | 10,000 |
2002/06/13 | 234 | 234 | 234 | 234 | 1,000 |
2002/06/11 | 220 | 220 | 220 | 220 | 3,000 |
2002/06/07 | 220 | 220 | 220 | 220 | 2,000 |
2002/06/04 | 209 | 209 | 209 | 209 | 1,000 |
2002/05/31 | 235 | 235 | 235 | 235 | 2,000 |
2002/05/30 | 235 | 235 | 235 | 235 | 3,000 |
2002/05/29 | 225 | 225 | 225 | 225 | 1,000 |
2002/05/24 | 220 | 220 | 210 | 210 | 5,000 |
2002/05/17 | 210 | 210 | 200 | 201 | 5,000 |
2002/05/16 | 211 | 211 | 210 | 210 | 2,000 |
2002/05/14 | 225 | 225 | 215 | 215 | 6,000 |
2002/05/13 | 225 | 225 | 225 | 225 | 5,000 |
2002/05/10 | 225 | 225 | 225 | 225 | 5,000 |
2002/05/08 | 214 | 214 | 214 | 214 | 2,000 |
2002/05/07 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/30 | 215 | 215 | 215 | 215 | 1,000 |
2002/04/26 | 215 | 215 | 215 | 215 | 1,000 |
2002/04/18 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/15 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/12 | 218 | 218 | 218 | 218 | 1,000 |
2002/04/10 | 222 | 222 | 222 | 222 | 2,000 |
2002/03/29 | 224 | 224 | 224 | 224 | 3,000 |
2002/03/27 | 225 | 225 | 225 | 225 | 1,000 |
2002/03/26 | 225 | 225 | 225 | 225 | 4,000 |
2002/03/25 | 224 | 225 | 222 | 223 | 6,000 |
2002/03/22 | 221 | 224 | 221 | 224 | 4,000 |
2002/03/20 | 220 | 220 | 220 | 220 | 5,000 |
2002/03/19 | 215 | 215 | 215 | 215 | 1,000 |
2002/03/14 | 210 | 210 | 210 | 210 | 4,000 |
2002/03/11 | 206 | 206 | 206 | 206 | 1,000 |
2002/03/08 | 205 | 205 | 205 | 205 | 1,000 |
2002/03/07 | 200 | 200 | 195 | 195 | 10,000 |
2002/03/05 | 200 | 200 | 200 | 200 | 1,000 |
2002/03/04 | 210 | 210 | 200 | 200 | 6,000 |
2002/03/01 | 209 | 209 | 209 | 209 | 2,000 |
2002/02/26 | 190 | 190 | 185 | 185 | 12,000 |
2002/02/25 | 190 | 190 | 190 | 190 | 6,000 |
2002/02/22 | 190 | 190 | 190 | 190 | 8,000 |
2002/02/21 | 190 | 190 | 190 | 190 | 2,000 |
2002/02/20 | 190 | 190 | 190 | 190 | 6,000 |
2002/02/19 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/18 | 200 | 200 | 190 | 190 | 2,000 |
2002/02/15 | 207 | 207 | 200 | 200 | 3,000 |
2002/02/13 | 185 | 185 | 180 | 180 | 3,000 |
2002/02/08 | 198 | 198 | 192 | 192 | 3,000 |
2002/02/05 | 194 | 194 | 194 | 194 | 1,000 |
2002/02/04 | 190 | 192 | 190 | 192 | 3,000 |
2002/02/01 | 192 | 192 | 190 | 190 | 2,000 |
2002/01/31 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/30 | 204 | 204 | 190 | 190 | 10,000 |
2002/01/29 | 205 | 205 | 205 | 205 | 1,000 |
2002/01/28 | 198 | 198 | 198 | 198 | 2,000 |
2002/01/24 | 198 | 198 | 198 | 198 | 1,000 |
2002/01/15 | 211 | 211 | 211 | 211 | 1,000 |
2002/01/11 | 216 | 216 | 216 | 216 | 1,000 |
2002/01/09 | 206 | 206 | 205 | 205 | 3,000 |
2002/01/08 | 201 | 204 | 201 | 204 | 3,000 |
2002/01/07 | 244 | 244 | 244 | 244 | 1,000 |
2002/01/04 | 248 | 248 | 248 | 248 | 3,000 |