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 |
|---|---|---|---|---|---|
| 2005/12/30 | 323 | 325 | 323 | 325 | 4,000 |
| 2005/12/29 | 323 | 323 | 321 | 323 | 4,000 |
| 2005/12/28 | 323 | 323 | 323 | 323 | 3,000 |
| 2005/12/27 | 322 | 323 | 322 | 323 | 4,000 |
| 2005/12/26 | 339 | 339 | 319 | 319 | 2,000 |
| 2005/12/22 | 331 | 339 | 330 | 339 | 15,000 |
| 2005/12/21 | 332 | 332 | 331 | 332 | 4,000 |
| 2005/12/20 | 333 | 340 | 330 | 332 | 8,000 |
| 2005/12/19 | 336 | 336 | 330 | 330 | 8,000 |
| 2005/12/16 | 350 | 350 | 337 | 337 | 5,000 |
| 2005/12/15 | 355 | 355 | 350 | 355 | 5,000 |
| 2005/12/14 | 360 | 360 | 355 | 355 | 4,000 |
| 2005/12/13 | 356 | 370 | 346 | 370 | 8,000 |
| 2005/12/12 | 378 | 380 | 362 | 376 | 24,000 |
| 2005/12/09 | 326 | 398 | 326 | 398 | 21,000 |
| 2005/12/08 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/12/07 | 324 | 324 | 320 | 320 | 9,000 |
| 2005/12/06 | 320 | 320 | 320 | 320 | 11,000 |
| 2005/12/05 | 315 | 317 | 315 | 317 | 6,000 |
| 2005/12/02 | 315 | 315 | 315 | 315 | 6,000 |
| 2005/12/01 | 315 | 315 | 314 | 314 | 2,000 |
| 2005/11/30 | 323 | 323 | 323 | 323 | 5,000 |
| 2005/11/29 | 315 | 315 | 311 | 315 | 6,000 |
| 2005/11/28 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/11/25 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/11/24 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/11/22 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/11/21 | 311 | 320 | 311 | 313 | 5,000 |
| 2005/11/18 | 322 | 322 | 310 | 310 | 4,000 |
| 2005/11/17 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/11/16 | 323 | 323 | 323 | 323 | 1,000 |
| 2005/11/15 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/11/14 | 325 | 325 | 325 | 325 | 3,000 |
| 2005/11/11 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/11/10 | 325 | 325 | 324 | 324 | 2,000 |
| 2005/11/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/11/08 | 328 | 328 | 328 | 328 | 8,000 |
| 2005/11/07 | 309 | 330 | 308 | 330 | 28,000 |
| 2005/11/04 | 303 | 313 | 303 | 310 | 47,000 |
| 2005/11/02 | 338 | 338 | 333 | 333 | 4,000 |
| 2005/11/01 | 322 | 328 | 322 | 328 | 3,000 |
| 2005/10/31 | 342 | 342 | 337 | 337 | 2,000 |
| 2005/10/27 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/10/24 | 345 | 345 | 336 | 340 | 7,000 |
| 2005/10/20 | 336 | 336 | 336 | 336 | 1,000 |
| 2005/10/19 | 336 | 336 | 336 | 336 | 2,000 |
| 2005/10/18 | 337 | 337 | 336 | 336 | 8,000 |
| 2005/10/12 | 337 | 337 | 336 | 336 | 8,000 |
| 2005/10/11 | 336 | 336 | 336 | 336 | 2,000 |
| 2005/10/07 | 330 | 330 | 330 | 330 | 3,000 |
| 2005/10/05 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/10/04 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/09/30 | 330 | 340 | 330 | 340 | 8,000 |
| 2005/09/29 | 341 | 341 | 340 | 340 | 9,000 |
| 2005/09/28 | 341 | 341 | 341 | 341 | 1,000 |
| 2005/09/27 | 345 | 345 | 340 | 340 | 4,000 |
| 2005/09/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/09/15 | 338 | 338 | 338 | 338 | 3,000 |
| 2005/09/14 | 339 | 339 | 339 | 339 | 3,000 |
| 2005/09/13 | 331 | 331 | 331 | 331 | 1,000 |
| 2005/09/12 | 330 | 330 | 330 | 330 | 6,000 |
| 2005/09/08 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/09/06 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/09/05 | 345 | 345 | 345 | 345 | 7,000 |
| 2005/08/30 | 345 | 345 | 345 | 345 | 2,000 |
| 2005/08/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2005/08/26 | 345 | 349 | 345 | 349 | 8,000 |
| 2005/08/23 | 345 | 348 | 345 | 345 | 8,000 |
| 2005/08/22 | 344 | 344 | 344 | 344 | 2,000 |
| 2005/08/19 | 343 | 345 | 343 | 345 | 7,000 |
| 2005/08/18 | 343 | 343 | 343 | 343 | 3,000 |
| 2005/08/17 | 340 | 340 | 340 | 340 | 8,000 |
| 2005/08/16 | 342 | 342 | 340 | 342 | 6,000 |
| 2005/08/15 | 340 | 340 | 340 | 340 | 5,000 |
| 2005/08/11 | 342 | 342 | 342 | 342 | 1,000 |
| 2005/08/10 | 325 | 340 | 325 | 330 | 8,000 |
| 2005/08/09 | 336 | 340 | 330 | 330 | 14,000 |
| 2005/08/08 | 335 | 355 | 330 | 331 | 72,000 |
| 2005/08/05 | 335 | 335 | 335 | 335 | 3,000 |
| 2005/08/04 | 340 | 340 | 340 | 340 | 5,000 |
| 2005/08/03 | 340 | 340 | 340 | 340 | 12,000 |
| 2005/08/02 | 340 | 340 | 340 | 340 | 7,000 |
| 2005/08/01 | 334 | 340 | 334 | 340 | 4,000 |
| 2005/07/29 | 340 | 343 | 340 | 343 | 17,000 |
| 2005/07/28 | 335 | 340 | 335 | 340 | 2,000 |
| 2005/07/27 | 340 | 340 | 335 | 335 | 6,000 |
| 2005/07/26 | 342 | 342 | 340 | 340 | 12,000 |
| 2005/07/25 | 340 | 343 | 340 | 343 | 7,000 |
| 2005/07/22 | 337 | 337 | 337 | 337 | 2,000 |
| 2005/07/20 | 339 | 344 | 335 | 335 | 36,000 |
| 2005/07/19 | 339 | 340 | 339 | 340 | 8,000 |
| 2005/07/15 | 338 | 340 | 335 | 335 | 8,000 |
| 2005/07/14 | 341 | 341 | 340 | 341 | 8,000 |
| 2005/07/13 | 338 | 341 | 333 | 341 | 34,000 |
| 2005/07/12 | 335 | 339 | 334 | 338 | 14,000 |
| 2005/07/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/07/08 | 330 | 342 | 330 | 340 | 28,000 |
| 2005/07/07 | 330 | 333 | 330 | 330 | 6,000 |
| 2005/07/06 | 319 | 335 | 319 | 330 | 14,000 |
| 2005/07/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/07/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/07/01 | 319 | 320 | 319 | 320 | 17,000 |
| 2005/06/30 | 319 | 320 | 319 | 320 | 8,000 |
| 2005/06/29 | 317 | 330 | 285 | 322 | 18,000 |
| 2005/06/28 | 306 | 320 | 306 | 320 | 19,000 |
| 2005/06/27 | 302 | 307 | 301 | 307 | 10,000 |
| 2005/06/24 | 295 | 301 | 293 | 301 | 23,000 |
| 2005/06/23 | 296 | 296 | 295 | 295 | 2,000 |
| 2005/06/22 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/06/21 | 300 | 300 | 296 | 296 | 9,000 |
| 2005/06/20 | 282 | 296 | 282 | 296 | 11,000 |
| 2005/06/17 | 285 | 285 | 280 | 280 | 7,000 |
| 2005/06/16 | 279 | 279 | 279 | 279 | 2,000 |
| 2005/06/15 | 273 | 273 | 273 | 273 | 4,000 |
| 2005/06/14 | 278 | 278 | 278 | 278 | 3,000 |
| 2005/06/09 | 270 | 279 | 269 | 279 | 4,000 |
| 2005/06/08 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/06/06 | 269 | 269 | 269 | 269 | 1,000 |
| 2005/06/03 | 275 | 275 | 275 | 275 | 10,000 |
| 2005/05/30 | 269 | 275 | 269 | 275 | 3,000 |
| 2005/05/27 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/05/26 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/05/25 | 270 | 271 | 270 | 271 | 2,000 |
| 2005/05/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/05/23 | 270 | 270 | 269 | 270 | 3,000 |
| 2005/05/20 | 269 | 270 | 269 | 270 | 3,000 |
| 2005/05/19 | 268 | 270 | 268 | 268 | 11,000 |
| 2005/05/18 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/05/16 | 274 | 274 | 270 | 270 | 7,000 |
| 2005/05/13 | 274 | 274 | 274 | 274 | 2,000 |
| 2005/05/12 | 274 | 274 | 274 | 274 | 1,000 |
| 2005/05/11 | 274 | 274 | 274 | 274 | 2,000 |
| 2005/05/10 | 274 | 274 | 274 | 274 | 2,000 |
| 2005/05/09 | 275 | 275 | 274 | 274 | 4,000 |
| 2005/05/06 | 275 | 275 | 275 | 275 | 5,000 |
| 2005/05/02 | 270 | 274 | 270 | 274 | 3,000 |
| 2005/04/28 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/04/27 | 269 | 270 | 269 | 270 | 6,000 |
| 2005/04/26 | 275 | 275 | 266 | 269 | 9,000 |
| 2005/04/25 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/04/22 | 272 | 282 | 272 | 274 | 7,000 |
| 2005/04/21 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/04/20 | 261 | 270 | 261 | 270 | 4,000 |
| 2005/04/19 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/04/18 | 271 | 272 | 270 | 270 | 16,000 |
| 2005/04/15 | 272 | 272 | 270 | 271 | 8,000 |
| 2005/04/13 | 275 | 275 | 275 | 275 | 3,000 |
| 2005/04/12 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/04/11 | 283 | 283 | 275 | 275 | 5,000 |
| 2005/04/08 | 276 | 283 | 276 | 283 | 4,000 |
| 2005/04/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/04/06 | 274 | 274 | 273 | 273 | 4,000 |
| 2005/04/05 | 274 | 274 | 273 | 273 | 2,000 |
| 2005/04/04 | 280 | 280 | 271 | 271 | 5,000 |
| 2005/04/01 | 281 | 281 | 281 | 281 | 2,000 |
| 2005/03/30 | 286 | 286 | 286 | 286 | 4,000 |
| 2005/03/29 | 282 | 292 | 282 | 285 | 7,000 |
| 2005/03/28 | 306 | 306 | 271 | 275 | 17,000 |
| 2005/03/25 | 304 | 306 | 303 | 303 | 5,000 |
| 2005/03/24 | 320 | 324 | 320 | 324 | 11,000 |
| 2005/03/23 | 320 | 320 | 315 | 315 | 8,000 |
| 2005/03/22 | 320 | 320 | 316 | 316 | 5,000 |
| 2005/03/18 | 320 | 324 | 320 | 324 | 11,000 |
| 2005/03/17 | 301 | 310 | 301 | 310 | 3,000 |
| 2005/03/16 | 312 | 312 | 300 | 300 | 16,000 |
| 2005/03/15 | 312 | 312 | 312 | 312 | 2,000 |
| 2005/03/14 | 315 | 315 | 311 | 312 | 3,000 |
| 2005/03/11 | 311 | 315 | 311 | 315 | 5,000 |
| 2005/03/10 | 311 | 311 | 311 | 311 | 3,000 |
| 2005/03/09 | 320 | 320 | 320 | 320 | 4,000 |
| 2005/03/08 | 325 | 325 | 313 | 313 | 6,000 |
| 2005/03/07 | 320 | 320 | 315 | 320 | 7,000 |
| 2005/03/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/03/03 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/03/02 | 312 | 312 | 309 | 309 | 2,000 |
| 2005/03/01 | 303 | 312 | 302 | 312 | 7,000 |
| 2005/02/28 | 310 | 328 | 310 | 328 | 5,000 |
| 2005/02/25 | 304 | 310 | 300 | 300 | 4,000 |
| 2005/02/23 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/02/22 | 301 | 301 | 301 | 301 | 1,000 |
| 2005/02/21 | 300 | 301 | 300 | 300 | 3,000 |
| 2005/02/18 | 300 | 300 | 300 | 300 | 6,000 |
| 2005/02/17 | 299 | 299 | 299 | 299 | 4,000 |
| 2005/02/16 | 296 | 296 | 296 | 296 | 2,000 |
| 2005/02/15 | 302 | 302 | 300 | 300 | 2,000 |
| 2005/02/14 | 299 | 300 | 299 | 300 | 6,000 |
| 2005/02/10 | 299 | 299 | 299 | 299 | 1,000 |
| 2005/02/09 | 295 | 295 | 295 | 295 | 15,000 |
| 2005/02/08 | 289 | 289 | 289 | 289 | 3,000 |
| 2005/02/07 | 292 | 292 | 277 | 277 | 7,000 |
| 2005/02/03 | 300 | 307 | 300 | 307 | 3,000 |
| 2005/02/02 | 299 | 300 | 299 | 300 | 2,000 |
| 2005/02/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/01/31 | 310 | 310 | 300 | 300 | 10,000 |
| 2005/01/28 | 300 | 310 | 300 | 310 | 15,000 |
| 2005/01/27 | 299 | 299 | 299 | 299 | 2,000 |
| 2005/01/26 | 287 | 300 | 287 | 300 | 7,000 |
| 2005/01/25 | 300 | 300 | 299 | 300 | 7,000 |
| 2005/01/24 | 289 | 300 | 289 | 300 | 17,000 |
| 2005/01/21 | 289 | 289 | 285 | 285 | 3,000 |
| 2005/01/20 | 289 | 289 | 289 | 289 | 1,000 |
| 2005/01/19 | 288 | 288 | 288 | 288 | 4,000 |
| 2005/01/18 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/01/17 | 289 | 290 | 285 | 290 | 3,000 |
| 2005/01/14 | 282 | 282 | 282 | 282 | 1,000 |
| 2005/01/13 | 283 | 295 | 277 | 295 | 16,000 |
| 2005/01/12 | 285 | 285 | 285 | 285 | 5,000 |
| 2005/01/11 | 282 | 285 | 282 | 285 | 11,000 |
| 2005/01/07 | 277 | 284 | 277 | 284 | 3,000 |
| 2005/01/05 | 280 | 280 | 277 | 277 | 10,000 |