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 |
|---|---|---|---|---|---|
| 2006/12/29 | 256 | 256 | 256 | 256 | 2,000 |
| 2006/12/26 | 255 | 256 | 251 | 256 | 4,000 |
| 2006/12/25 | 248 | 250 | 247 | 247 | 4,000 |
| 2006/12/22 | 254 | 254 | 247 | 247 | 3,000 |
| 2006/12/21 | 251 | 254 | 250 | 254 | 5,000 |
| 2006/12/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/12/19 | 250 | 261 | 250 | 260 | 11,000 |
| 2006/12/18 | 244 | 250 | 244 | 250 | 3,000 |
| 2006/12/15 | 242 | 242 | 242 | 242 | 4,000 |
| 2006/12/14 | 236 | 236 | 236 | 236 | 7,000 |
| 2006/12/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/12/12 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/12/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/12/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/12/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/12/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/12/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/11/30 | 240 | 245 | 240 | 245 | 2,000 |
| 2006/11/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/11/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/11/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/11/24 | 246 | 246 | 246 | 246 | 1,000 |
| 2006/11/22 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/11/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/11/14 | 260 | 260 | 245 | 245 | 2,000 |
| 2006/11/13 | 260 | 260 | 260 | 260 | 3,000 |
| 2006/11/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/10/30 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/25 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/20 | 255 | 265 | 255 | 265 | 2,000 |
| 2006/10/19 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/18 | 281 | 281 | 281 | 281 | 2,000 |
| 2006/10/17 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/10/06 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/10/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/10/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/09/27 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/09/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/09/25 | 259 | 259 | 240 | 240 | 4,000 |
| 2006/09/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/09/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/09/04 | 270 | 275 | 270 | 275 | 2,000 |
| 2006/09/01 | 264 | 264 | 264 | 264 | 1,000 |
| 2006/08/30 | 276 | 276 | 264 | 264 | 2,000 |
| 2006/08/29 | 280 | 280 | 278 | 280 | 3,000 |
| 2006/08/25 | 290 | 301 | 290 | 301 | 2,000 |
| 2006/08/03 | 289 | 289 | 289 | 289 | 3,000 |
| 2006/07/26 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/07/25 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/07/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/07/14 | 265 | 265 | 265 | 265 | 1,000 |
| 2006/07/13 | 269 | 269 | 269 | 269 | 2,000 |
| 2006/07/12 | 279 | 279 | 279 | 279 | 2,000 |
| 2006/07/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/07/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/29 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/06/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/06/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/06/13 | 258 | 258 | 258 | 258 | 1,000 |
| 2006/06/09 | 260 | 260 | 257 | 257 | 2,000 |
| 2006/06/05 | 283 | 288 | 283 | 288 | 2,000 |
| 2006/06/02 | 268 | 268 | 268 | 268 | 1,000 |
| 2006/05/30 | 282 | 282 | 257 | 257 | 2,000 |
| 2006/05/29 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/05/26 | 288 | 288 | 288 | 288 | 1,000 |
| 2006/05/19 | 290 | 290 | 290 | 290 | 4,000 |
| 2006/05/17 | 295 | 295 | 290 | 290 | 2,000 |
| 2006/05/16 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/05/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/05/12 | 285 | 290 | 285 | 290 | 2,000 |
| 2006/05/10 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/05/08 | 294 | 294 | 290 | 290 | 11,000 |
| 2006/05/01 | 294 | 294 | 294 | 294 | 1,000 |
| 2006/04/26 | 285 | 285 | 285 | 285 | 3,000 |
| 2006/04/24 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/04/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/04/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/04/17 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/04/13 | 290 | 300 | 285 | 300 | 4,000 |
| 2006/04/10 | 290 | 300 | 290 | 300 | 9,000 |
| 2006/04/06 | 302 | 302 | 300 | 300 | 2,000 |
| 2006/04/05 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/04/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/04/03 | 300 | 300 | 300 | 300 | 13,000 |
| 2006/03/31 | 309 | 312 | 300 | 312 | 4,000 |
| 2006/03/30 | 305 | 310 | 305 | 310 | 7,000 |
| 2006/03/28 | 300 | 300 | 300 | 300 | 12,000 |
| 2006/03/20 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/03/17 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/03/16 | 290 | 295 | 290 | 295 | 6,000 |
| 2006/03/14 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/03/13 | 290 | 291 | 290 | 291 | 2,000 |
| 2006/03/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/03/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/03/02 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/03/01 | 301 | 306 | 301 | 306 | 2,000 |
| 2006/02/28 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/02/24 | 303 | 308 | 303 | 308 | 2,000 |
| 2006/02/23 | 281 | 298 | 281 | 298 | 3,000 |
| 2006/02/22 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/02/21 | 282 | 282 | 282 | 282 | 11,000 |
| 2006/02/20 | 282 | 282 | 281 | 281 | 3,000 |
| 2006/02/17 | 287 | 287 | 287 | 287 | 10,000 |
| 2006/02/15 | 287 | 287 | 287 | 287 | 3,000 |
| 2006/02/14 | 295 | 295 | 286 | 286 | 3,000 |
| 2006/02/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/02/08 | 310 | 310 | 310 | 310 | 5,000 |
| 2006/02/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/02/06 | 304 | 305 | 304 | 305 | 4,000 |
| 2006/02/01 | 310 | 310 | 308 | 310 | 4,000 |
| 2006/01/31 | 310 | 310 | 308 | 308 | 6,000 |
| 2006/01/30 | 305 | 310 | 304 | 310 | 11,000 |
| 2006/01/27 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/01/25 | 304 | 304 | 300 | 304 | 11,000 |
| 2006/01/24 | 304 | 304 | 299 | 299 | 13,000 |
| 2006/01/23 | 306 | 306 | 304 | 304 | 4,000 |
| 2006/01/20 | 311 | 316 | 311 | 316 | 7,000 |
| 2006/01/19 | 291 | 314 | 291 | 314 | 9,000 |
| 2006/01/18 | 315 | 315 | 300 | 311 | 14,000 |
| 2006/01/17 | 330 | 330 | 322 | 322 | 3,000 |
| 2006/01/16 | 335 | 335 | 330 | 330 | 13,000 |
| 2006/01/13 | 325 | 330 | 325 | 330 | 5,000 |
| 2006/01/12 | 324 | 339 | 320 | 320 | 15,000 |
| 2006/01/11 | 317 | 322 | 317 | 322 | 4,000 |
| 2006/01/10 | 322 | 322 | 315 | 315 | 11,000 |
| 2006/01/06 | 325 | 325 | 322 | 322 | 11,000 |
| 2006/01/05 | 335 | 335 | 306 | 323 | 20,000 |
| 2006/01/04 | 325 | 325 | 325 | 325 | 3,000 |