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 |
|---|---|---|---|---|---|
| 2003/12/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/12/29 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/12/26 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/12/24 | 200 | 200 | 190 | 195 | 7,000 |
| 2003/12/22 | 205 | 205 | 200 | 200 | 7,000 |
| 2003/12/19 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/12/18 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/12/16 | 211 | 212 | 211 | 212 | 5,000 |
| 2003/12/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/12/10 | 220 | 220 | 210 | 210 | 6,000 |
| 2003/12/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/12/08 | 222 | 222 | 220 | 220 | 4,000 |
| 2003/12/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/12/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/28 | 221 | 221 | 221 | 221 | 2,000 |
| 2003/11/25 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/11/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/11/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/11/12 | 210 | 210 | 210 | 210 | 5,000 |
| 2003/11/10 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/11/07 | 219 | 220 | 219 | 220 | 5,000 |
| 2003/11/06 | 220 | 220 | 220 | 220 | 9,000 |
| 2003/11/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/11/04 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/10/31 | 217 | 227 | 217 | 227 | 3,000 |
| 2003/10/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/10/28 | 224 | 224 | 224 | 224 | 1,000 |
| 2003/10/27 | 223 | 223 | 223 | 223 | 3,000 |
| 2003/10/23 | 221 | 221 | 220 | 220 | 2,000 |
| 2003/10/22 | 229 | 229 | 220 | 220 | 2,000 |
| 2003/10/20 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/10/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/10/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/10/09 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/10/08 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/10/07 | 215 | 220 | 215 | 220 | 3,000 |
| 2003/09/30 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/09/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/09/22 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/09/17 | 235 | 235 | 235 | 235 | 2,000 |
| 2003/09/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/09/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/09/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/09/08 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/09/05 | 225 | 230 | 225 | 230 | 4,000 |
| 2003/09/01 | 216 | 225 | 216 | 225 | 2,000 |
| 2003/08/29 | 221 | 221 | 220 | 220 | 4,000 |
| 2003/08/28 | 221 | 222 | 221 | 222 | 4,000 |
| 2003/08/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/08/21 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/08/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/08/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/08/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/08/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/08/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/08/13 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/08/12 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/08/06 | 215 | 215 | 212 | 212 | 3,000 |
| 2003/08/05 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/08/04 | 215 | 215 | 215 | 215 | 4,000 |
| 2003/07/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/07/29 | 220 | 220 | 220 | 220 | 11,000 |
| 2003/07/24 | 219 | 219 | 210 | 210 | 2,000 |
| 2003/07/22 | 218 | 220 | 218 | 220 | 2,000 |
| 2003/07/17 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/07/16 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/07/15 | 219 | 219 | 219 | 219 | 4,000 |
| 2003/07/14 | 215 | 220 | 215 | 220 | 5,000 |
| 2003/07/10 | 216 | 216 | 216 | 216 | 3,000 |
| 2003/07/09 | 218 | 218 | 218 | 218 | 5,000 |
| 2003/07/08 | 220 | 220 | 220 | 220 | 4,000 |
| 2003/07/07 | 220 | 220 | 220 | 220 | 15,000 |
| 2003/07/04 | 215 | 220 | 215 | 220 | 10,000 |
| 2003/07/03 | 216 | 216 | 215 | 215 | 10,000 |
| 2003/07/02 | 214 | 216 | 214 | 216 | 10,000 |
| 2003/07/01 | 210 | 215 | 210 | 215 | 3,000 |
| 2003/06/30 | 215 | 215 | 215 | 215 | 6,000 |
| 2003/06/26 | 200 | 200 | 200 | 200 | 9,000 |
| 2003/06/25 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/06/24 | 210 | 210 | 196 | 200 | 14,000 |
| 2003/06/23 | 200 | 201 | 200 | 200 | 6,000 |
| 2003/06/20 | 195 | 199 | 195 | 199 | 2,000 |
| 2003/06/19 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/06/17 | 196 | 196 | 186 | 186 | 2,000 |
| 2003/06/09 | 190 | 200 | 190 | 200 | 3,000 |
| 2003/06/05 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/06/03 | 190 | 190 | 190 | 190 | 5,000 |
| 2003/06/02 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/05/29 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/05/28 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/05/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/05/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/05/19 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/05/14 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/13 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/04/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/24 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/04 | 170 | 173 | 170 | 173 | 4,000 |
| 2003/03/31 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/03/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/03/25 | 210 | 216 | 210 | 216 | 12,000 |
| 2003/03/24 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/03/20 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/03/19 | 205 | 205 | 204 | 205 | 6,000 |
| 2003/03/18 | 205 | 206 | 205 | 205 | 6,000 |
| 2003/03/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/02/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/02/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/24 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/02/18 | 185 | 185 | 181 | 181 | 2,000 |
| 2003/02/17 | 190 | 190 | 190 | 190 | 4,000 |
| 2003/02/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/02/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/01/29 | 190 | 200 | 190 | 200 | 2,000 |
| 2003/01/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/01/24 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/01/17 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/01/15 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/01/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/01/06 | 180 | 180 | 180 | 180 | 1,000 |