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 |
---|---|---|---|---|---|
2007/12/28 | 255 | 255 | 255 | 255 | 1,000 |
2007/12/27 | 255 | 255 | 255 | 255 | 2,000 |
2007/12/25 | 245 | 245 | 245 | 245 | 9,000 |
2007/12/21 | 242 | 250 | 242 | 250 | 7,000 |
2007/12/20 | 242 | 243 | 242 | 243 | 8,000 |
2007/12/19 | 252 | 252 | 252 | 252 | 1,000 |
2007/12/18 | 252 | 252 | 252 | 252 | 1,000 |
2007/12/17 | 252 | 254 | 252 | 252 | 4,000 |
2007/12/14 | 263 | 263 | 260 | 260 | 3,000 |
2007/12/12 | 263 | 263 | 263 | 263 | 2,000 |
2007/12/07 | 270 | 270 | 270 | 270 | 2,000 |
2007/12/06 | 266 | 270 | 266 | 270 | 2,000 |
2007/12/04 | 285 | 285 | 285 | 285 | 1,000 |
2007/12/03 | 274 | 274 | 274 | 274 | 18,000 |
2007/11/30 | 273 | 273 | 273 | 273 | 1,000 |
2007/11/28 | 270 | 270 | 270 | 270 | 4,000 |
2007/11/26 | 262 | 262 | 262 | 262 | 1,000 |
2007/11/21 | 260 | 260 | 260 | 260 | 2,000 |
2007/11/19 | 260 | 260 | 260 | 260 | 1,000 |
2007/11/07 | 262 | 262 | 262 | 262 | 1,000 |
2007/11/05 | 271 | 271 | 271 | 271 | 1,000 |
2007/11/01 | 286 | 286 | 286 | 286 | 1,000 |
2007/10/26 | 284 | 284 | 284 | 284 | 18,000 |
2007/10/18 | 283 | 283 | 282 | 282 | 6,000 |
2007/10/16 | 284 | 284 | 284 | 284 | 1,000 |
2007/10/15 | 283 | 283 | 283 | 283 | 5,000 |
2007/10/01 | 271 | 271 | 271 | 271 | 4,000 |
2007/09/12 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/10 | 275 | 275 | 275 | 275 | 1,000 |
2007/09/03 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/30 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/17 | 271 | 271 | 271 | 271 | 1,000 |
2007/08/16 | 280 | 280 | 280 | 280 | 2,000 |
2007/08/10 | 282 | 285 | 282 | 285 | 2,000 |
2007/08/07 | 290 | 290 | 290 | 290 | 8,000 |
2007/08/06 | 290 | 291 | 290 | 291 | 8,000 |
2007/08/03 | 291 | 291 | 291 | 291 | 3,000 |
2007/08/01 | 291 | 291 | 290 | 290 | 2,000 |
2007/07/27 | 291 | 291 | 290 | 290 | 4,000 |
2007/07/26 | 297 | 297 | 290 | 290 | 5,000 |
2007/07/25 | 295 | 299 | 295 | 298 | 3,000 |
2007/07/23 | 300 | 300 | 300 | 300 | 1,000 |
2007/07/20 | 303 | 303 | 301 | 301 | 4,000 |
2007/07/19 | 305 | 305 | 305 | 305 | 2,000 |
2007/07/18 | 306 | 306 | 305 | 305 | 3,000 |
2007/07/17 | 305 | 305 | 305 | 305 | 3,000 |
2007/07/13 | 310 | 310 | 305 | 306 | 12,000 |
2007/07/12 | 305 | 305 | 305 | 305 | 2,000 |
2007/07/11 | 306 | 308 | 306 | 308 | 3,000 |
2007/07/10 | 322 | 322 | 322 | 322 | 1,000 |
2007/07/06 | 322 | 322 | 322 | 322 | 1,000 |
2007/07/04 | 318 | 318 | 318 | 318 | 4,000 |
2007/07/03 | 311 | 311 | 311 | 311 | 1,000 |
2007/06/29 | 310 | 310 | 310 | 310 | 2,000 |
2007/06/25 | 310 | 310 | 310 | 310 | 1,000 |
2007/06/22 | 305 | 305 | 305 | 305 | 1,000 |
2007/06/20 | 300 | 300 | 300 | 300 | 3,000 |
2007/06/18 | 302 | 305 | 302 | 305 | 6,000 |
2007/06/15 | 305 | 305 | 305 | 305 | 1,000 |
2007/06/07 | 320 | 320 | 320 | 320 | 3,000 |
2007/06/05 | 320 | 320 | 320 | 320 | 2,000 |
2007/06/04 | 320 | 320 | 320 | 320 | 3,000 |
2007/06/01 | 320 | 321 | 320 | 321 | 2,000 |
2007/05/30 | 320 | 320 | 320 | 320 | 1,000 |
2007/05/24 | 307 | 307 | 307 | 307 | 1,000 |
2007/05/18 | 340 | 340 | 322 | 322 | 9,000 |
2007/05/17 | 338 | 340 | 320 | 320 | 11,000 |
2007/05/15 | 342 | 342 | 340 | 340 | 2,000 |
2007/05/14 | 343 | 343 | 342 | 342 | 7,000 |
2007/05/11 | 341 | 341 | 341 | 341 | 3,000 |
2007/05/09 | 350 | 350 | 340 | 345 | 6,000 |
2007/05/08 | 348 | 348 | 345 | 345 | 4,000 |
2007/05/07 | 350 | 355 | 350 | 350 | 11,000 |
2007/05/02 | 340 | 340 | 340 | 340 | 1,000 |
2007/05/01 | 340 | 340 | 338 | 340 | 22,000 |
2007/04/26 | 335 | 335 | 327 | 330 | 5,000 |
2007/04/25 | 320 | 323 | 311 | 316 | 8,000 |
2007/04/24 | 310 | 310 | 310 | 310 | 1,000 |
2007/04/23 | 332 | 332 | 328 | 330 | 12,000 |
2007/04/16 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/13 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/10 | 300 | 300 | 300 | 300 | 1,000 |
2007/04/09 | 300 | 300 | 300 | 300 | 2,000 |
2007/04/06 | 293 | 299 | 290 | 299 | 8,000 |
2007/04/05 | 291 | 300 | 290 | 295 | 15,000 |
2007/04/04 | 291 | 291 | 291 | 291 | 2,000 |
2007/04/03 | 320 | 320 | 290 | 290 | 11,000 |
2007/04/02 | 305 | 305 | 305 | 305 | 1,000 |
2007/03/26 | 355 | 370 | 344 | 357 | 36,000 |
2007/03/23 | 343 | 353 | 343 | 353 | 10,000 |
2007/03/22 | 339 | 344 | 339 | 344 | 12,000 |
2007/03/20 | 340 | 341 | 337 | 338 | 25,000 |
2007/03/19 | 340 | 340 | 340 | 340 | 2,000 |
2007/03/16 | 344 | 344 | 344 | 344 | 1,000 |
2007/03/15 | 340 | 344 | 340 | 344 | 7,000 |
2007/03/14 | 338 | 338 | 338 | 338 | 2,000 |
2007/03/13 | 340 | 342 | 339 | 342 | 4,000 |
2007/03/12 | 341 | 341 | 341 | 341 | 2,000 |
2007/03/09 | 341 | 342 | 340 | 340 | 7,000 |
2007/03/08 | 340 | 340 | 340 | 340 | 16,000 |
2007/03/07 | 340 | 340 | 339 | 340 | 11,000 |
2007/03/06 | 340 | 340 | 340 | 340 | 7,000 |
2007/03/05 | 340 | 340 | 338 | 338 | 19,000 |
2007/03/02 | 340 | 341 | 340 | 341 | 5,000 |
2007/03/01 | 343 | 344 | 343 | 344 | 3,000 |
2007/02/28 | 340 | 340 | 338 | 339 | 45,000 |
2007/02/27 | 349 | 350 | 349 | 350 | 4,000 |
2007/02/26 | 350 | 350 | 350 | 350 | 8,000 |
2007/02/23 | 346 | 346 | 345 | 345 | 17,000 |
2007/02/22 | 345 | 350 | 345 | 345 | 14,000 |
2007/02/21 | 345 | 345 | 345 | 345 | 1,000 |
2007/02/20 | 345 | 345 | 345 | 345 | 7,000 |
2007/02/19 | 350 | 350 | 350 | 350 | 6,000 |
2007/02/14 | 345 | 347 | 345 | 346 | 11,000 |
2007/02/13 | 360 | 360 | 355 | 355 | 7,000 |
2007/02/09 | 368 | 368 | 353 | 368 | 13,000 |
2007/02/08 | 360 | 368 | 360 | 368 | 16,000 |
2007/02/07 | 349 | 358 | 341 | 358 | 15,000 |
2007/02/06 | 355 | 356 | 346 | 356 | 26,000 |
2007/02/05 | 380 | 380 | 380 | 380 | 14,000 |
2007/02/01 | 313 | 320 | 310 | 310 | 17,000 |
2007/01/31 | 279 | 311 | 279 | 311 | 11,000 |
2007/01/29 | 279 | 279 | 279 | 279 | 2,000 |
2007/01/24 | 279 | 279 | 279 | 279 | 1,000 |
2007/01/22 | 266 | 276 | 266 | 276 | 3,000 |
2007/01/19 | 270 | 275 | 270 | 275 | 3,000 |
2007/01/17 | 265 | 280 | 265 | 280 | 4,000 |
2007/01/16 | 260 | 265 | 260 | 265 | 2,000 |
2007/01/15 | 265 | 265 | 265 | 265 | 1,000 |
2007/01/09 | 260 | 265 | 260 | 265 | 2,000 |
2007/01/04 | 256 | 256 | 256 | 256 | 1,000 |