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 |
---|---|---|---|---|---|
2013/12/30 | 353 | 362 | 352 | 355 | 39,000 |
2013/12/27 | 356 | 356 | 350 | 355 | 5,000 |
2013/12/26 | 350 | 356 | 350 | 354 | 29,000 |
2013/12/25 | 340 | 345 | 340 | 345 | 20,000 |
2013/12/24 | 337 | 343 | 337 | 340 | 8,000 |
2013/12/20 | 333 | 337 | 332 | 337 | 20,000 |
2013/12/19 | 335 | 337 | 331 | 336 | 19,000 |
2013/12/18 | 338 | 340 | 333 | 333 | 3,000 |
2013/12/17 | 338 | 338 | 328 | 334 | 18,000 |
2013/12/16 | 345 | 345 | 333 | 333 | 23,000 |
2013/12/13 | 342 | 345 | 342 | 345 | 3,000 |
2013/12/12 | 340 | 348 | 340 | 348 | 3,000 |
2013/12/11 | 345 | 348 | 345 | 347 | 10,000 |
2013/12/10 | 345 | 345 | 345 | 345 | 6,000 |
2013/12/09 | 342 | 343 | 342 | 343 | 6,000 |
2013/12/06 | 335 | 342 | 335 | 342 | 6,000 |
2013/12/05 | 346 | 346 | 334 | 342 | 19,000 |
2013/12/04 | 349 | 349 | 347 | 347 | 8,000 |
2013/12/03 | 350 | 361 | 350 | 353 | 19,000 |
2013/12/02 | 347 | 354 | 347 | 353 | 35,000 |
2013/11/29 | 349 | 355 | 347 | 349 | 26,000 |
2013/11/28 | 347 | 354 | 343 | 354 | 54,000 |
2013/11/27 | 367 | 367 | 349 | 350 | 124,000 |
2013/11/26 | 382 | 382 | 370 | 375 | 136,000 |
2013/11/25 | 359 | 385 | 355 | 385 | 297,000 |
2013/11/22 | 337 | 344 | 337 | 340 | 37,000 |
2013/11/21 | 329 | 336 | 329 | 336 | 19,000 |
2013/11/20 | 326 | 336 | 326 | 329 | 19,000 |
2013/11/19 | 325 | 327 | 319 | 326 | 12,000 |
2013/11/18 | 320 | 325 | 320 | 325 | 16,000 |
2013/11/15 | 310 | 310 | 309 | 310 | 4,000 |
2013/11/14 | 307 | 315 | 307 | 312 | 10,000 |
2013/11/13 | 307 | 307 | 307 | 307 | 1,000 |
2013/11/12 | 303 | 306 | 303 | 306 | 7,000 |
2013/11/11 | 305 | 305 | 304 | 304 | 3,000 |
2013/11/08 | 303 | 305 | 303 | 305 | 6,000 |
2013/11/07 | 306 | 306 | 301 | 302 | 33,000 |
2013/11/06 | 309 | 311 | 305 | 306 | 24,000 |
2013/11/05 | 315 | 315 | 310 | 310 | 13,000 |
2013/11/01 | 319 | 321 | 315 | 315 | 12,000 |
2013/10/31 | 314 | 319 | 313 | 315 | 20,000 |
2013/10/30 | 320 | 325 | 317 | 320 | 18,000 |
2013/10/29 | 313 | 321 | 313 | 321 | 16,000 |
2013/10/28 | 313 | 313 | 312 | 312 | 8,000 |
2013/10/25 | 316 | 316 | 313 | 313 | 11,000 |
2013/10/24 | 315 | 315 | 315 | 315 | 2,000 |
2013/10/23 | 316 | 317 | 314 | 314 | 4,000 |
2013/10/22 | 315 | 315 | 310 | 311 | 17,000 |
2013/10/21 | 315 | 315 | 314 | 314 | 2,000 |
2013/10/18 | 315 | 315 | 315 | 315 | 2,000 |
2013/10/17 | 315 | 319 | 315 | 319 | 3,000 |
2013/10/16 | 321 | 321 | 321 | 321 | 1,000 |
2013/10/15 | 313 | 315 | 313 | 315 | 4,000 |
2013/10/11 | 324 | 324 | 324 | 324 | 2,000 |
2013/10/10 | 323 | 323 | 323 | 323 | 1,000 |
2013/10/09 | 313 | 315 | 313 | 315 | 5,000 |
2013/10/08 | 314 | 314 | 314 | 314 | 5,000 |
2013/10/07 | 318 | 318 | 315 | 315 | 4,000 |
2013/10/04 | 319 | 319 | 319 | 319 | 3,000 |
2013/10/02 | 321 | 322 | 320 | 320 | 4,000 |
2013/10/01 | 321 | 321 | 321 | 321 | 5,000 |
2013/09/30 | 321 | 321 | 321 | 321 | 4,000 |
2013/09/27 | 325 | 328 | 325 | 328 | 3,000 |
2013/09/26 | 328 | 328 | 321 | 321 | 4,000 |
2013/09/25 | 327 | 327 | 327 | 327 | 3,000 |
2013/09/24 | 320 | 324 | 320 | 324 | 6,000 |
2013/09/20 | 325 | 325 | 320 | 320 | 9,000 |
2013/09/19 | 328 | 328 | 323 | 325 | 4,000 |
2013/09/18 | 320 | 324 | 319 | 320 | 25,000 |
2013/09/17 | 347 | 347 | 320 | 325 | 30,000 |
2013/09/13 | 345 | 358 | 342 | 347 | 45,000 |
2013/09/12 | 328 | 365 | 328 | 344 | 92,000 |
2013/09/11 | 325 | 328 | 318 | 318 | 26,000 |
2013/09/10 | 317 | 322 | 317 | 317 | 7,000 |
2013/09/09 | 310 | 318 | 309 | 317 | 20,000 |
2013/09/06 | 304 | 304 | 304 | 304 | 2,000 |
2013/09/04 | 300 | 304 | 297 | 304 | 6,000 |
2013/09/03 | 300 | 300 | 300 | 300 | 2,000 |
2013/08/28 | 298 | 300 | 295 | 300 | 3,000 |
2013/08/27 | 299 | 300 | 299 | 300 | 6,000 |
2013/08/26 | 299 | 300 | 299 | 300 | 5,000 |
2013/08/23 | 300 | 300 | 300 | 300 | 2,000 |
2013/08/20 | 300 | 300 | 300 | 300 | 1,000 |
2013/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2013/08/15 | 300 | 300 | 300 | 300 | 10,000 |
2013/08/14 | 300 | 300 | 300 | 300 | 2,000 |
2013/08/13 | 300 | 300 | 300 | 300 | 1,000 |
2013/08/12 | 296 | 296 | 295 | 296 | 6,000 |
2013/08/09 | 296 | 296 | 296 | 296 | 1,000 |
2013/08/08 | 304 | 304 | 298 | 298 | 3,000 |
2013/08/07 | 300 | 300 | 300 | 300 | 13,000 |
2013/08/06 | 305 | 305 | 301 | 301 | 15,000 |
2013/08/05 | 305 | 305 | 305 | 305 | 1,000 |
2013/08/01 | 308 | 308 | 308 | 308 | 1,000 |
2013/07/31 | 310 | 310 | 310 | 310 | 5,000 |
2013/07/30 | 308 | 310 | 308 | 310 | 2,000 |
2013/07/29 | 309 | 309 | 301 | 301 | 6,000 |
2013/07/26 | 305 | 309 | 301 | 309 | 8,000 |
2013/07/25 | 310 | 311 | 310 | 311 | 3,000 |
2013/07/24 | 311 | 311 | 311 | 311 | 1,000 |
2013/07/23 | 312 | 313 | 312 | 313 | 2,000 |
2013/07/22 | 314 | 316 | 314 | 314 | 5,000 |
2013/07/19 | 304 | 309 | 303 | 309 | 5,000 |
2013/07/18 | 302 | 302 | 302 | 302 | 3,000 |
2013/07/17 | 310 | 310 | 305 | 305 | 2,000 |
2013/07/12 | 315 | 315 | 310 | 310 | 2,000 |
2013/07/11 | 315 | 315 | 315 | 315 | 3,000 |
2013/07/10 | 308 | 308 | 308 | 308 | 1,000 |
2013/07/09 | 303 | 308 | 300 | 308 | 7,000 |
2013/07/08 | 308 | 319 | 308 | 319 | 8,000 |
2013/07/05 | 300 | 308 | 300 | 305 | 4,000 |
2013/07/04 | 295 | 296 | 295 | 296 | 7,000 |
2013/07/03 | 303 | 303 | 303 | 303 | 3,000 |
2013/07/02 | 301 | 303 | 301 | 303 | 3,000 |
2013/07/01 | 304 | 309 | 304 | 309 | 6,000 |
2013/06/28 | 282 | 290 | 282 | 290 | 6,000 |
2013/06/27 | 280 | 281 | 278 | 281 | 5,000 |
2013/06/26 | 296 | 297 | 287 | 287 | 16,000 |
2013/06/25 | 295 | 295 | 292 | 292 | 7,000 |
2013/06/24 | 295 | 295 | 295 | 295 | 1,000 |
2013/06/21 | 293 | 293 | 292 | 292 | 3,000 |
2013/06/20 | 294 | 297 | 294 | 294 | 4,000 |
2013/06/19 | 293 | 293 | 293 | 293 | 1,000 |
2013/06/17 | 292 | 299 | 292 | 299 | 2,000 |
2013/06/14 | 296 | 297 | 290 | 297 | 4,000 |
2013/06/13 | 292 | 292 | 290 | 290 | 4,000 |
2013/06/12 | 290 | 290 | 290 | 290 | 1,000 |
2013/06/11 | 284 | 298 | 284 | 284 | 6,000 |
2013/06/10 | 290 | 290 | 280 | 282 | 21,000 |
2013/06/07 | 284 | 284 | 265 | 270 | 25,000 |
2013/06/06 | 294 | 294 | 284 | 284 | 16,000 |
2013/06/05 | 298 | 298 | 297 | 297 | 3,000 |
2013/06/04 | 304 | 304 | 286 | 297 | 10,000 |
2013/06/03 | 300 | 300 | 300 | 300 | 5,000 |
2013/05/31 | 301 | 304 | 300 | 301 | 7,000 |
2013/05/30 | 304 | 305 | 301 | 301 | 7,000 |
2013/05/29 | 303 | 308 | 303 | 308 | 5,000 |
2013/05/28 | 295 | 301 | 294 | 298 | 19,000 |
2013/05/27 | 309 | 309 | 301 | 302 | 19,000 |
2013/05/24 | 306 | 312 | 298 | 305 | 101,000 |
2013/05/23 | 333 | 333 | 310 | 319 | 25,000 |
2013/05/22 | 330 | 331 | 326 | 326 | 6,000 |
2013/05/21 | 336 | 336 | 333 | 333 | 13,000 |
2013/05/20 | 337 | 340 | 333 | 339 | 25,000 |
2013/05/17 | 319 | 338 | 319 | 338 | 23,000 |
2013/05/16 | 343 | 343 | 306 | 325 | 44,000 |
2013/05/15 | 354 | 355 | 341 | 341 | 31,000 |
2013/05/14 | 345 | 349 | 343 | 347 | 18,000 |
2013/05/13 | 343 | 350 | 342 | 348 | 77,000 |
2013/05/10 | 356 | 356 | 341 | 352 | 126,000 |
2013/05/09 | 370 | 370 | 354 | 357 | 119,000 |
2013/05/08 | 389 | 389 | 367 | 369 | 230,000 |
2013/05/07 | 433 | 433 | 358 | 375 | 1,153,000 |
2013/05/02 | 377 | 425 | 366 | 425 | 518,000 |
2013/05/01 | 309 | 383 | 309 | 345 | 179,000 |
2013/04/30 | 303 | 303 | 303 | 303 | 1,000 |
2013/04/26 | 306 | 306 | 295 | 295 | 3,000 |
2013/04/25 | 292 | 292 | 292 | 292 | 1,000 |
2013/04/24 | 291 | 292 | 291 | 292 | 13,000 |
2013/04/22 | 292 | 292 | 287 | 292 | 10,000 |
2013/04/19 | 288 | 288 | 285 | 285 | 4,000 |
2013/04/18 | 285 | 285 | 285 | 285 | 1,000 |
2013/04/17 | 287 | 288 | 285 | 288 | 3,000 |
2013/04/16 | 282 | 282 | 282 | 282 | 1,000 |
2013/04/15 | 288 | 288 | 288 | 288 | 1,000 |
2013/04/12 | 287 | 287 | 282 | 282 | 9,000 |
2013/04/11 | 286 | 287 | 285 | 287 | 5,000 |
2013/04/09 | 284 | 284 | 284 | 284 | 1,000 |
2013/04/08 | 284 | 284 | 284 | 284 | 1,000 |
2013/04/05 | 278 | 278 | 278 | 278 | 1,000 |
2013/04/02 | 278 | 278 | 277 | 277 | 2,000 |
2013/04/01 | 288 | 288 | 281 | 281 | 9,000 |
2013/03/29 | 285 | 285 | 285 | 285 | 2,000 |
2013/03/28 | 287 | 288 | 287 | 288 | 6,000 |
2013/03/27 | 283 | 293 | 283 | 288 | 7,000 |
2013/03/26 | 303 | 310 | 301 | 309 | 12,000 |
2013/03/25 | 310 | 311 | 310 | 310 | 9,000 |
2013/03/22 | 304 | 315 | 304 | 310 | 6,000 |
2013/03/21 | 301 | 310 | 301 | 310 | 7,000 |
2013/03/19 | 302 | 303 | 296 | 303 | 10,000 |
2013/03/18 | 300 | 300 | 300 | 300 | 1,000 |
2013/03/15 | 293 | 300 | 293 | 300 | 8,000 |
2013/03/14 | 300 | 300 | 300 | 300 | 1,000 |
2013/03/13 | 295 | 295 | 291 | 292 | 4,000 |
2013/03/12 | 297 | 297 | 292 | 292 | 2,000 |
2013/03/08 | 290 | 290 | 290 | 290 | 5,000 |
2013/03/07 | 288 | 288 | 286 | 288 | 23,000 |
2013/03/06 | 293 | 293 | 288 | 288 | 11,000 |
2013/03/05 | 290 | 290 | 290 | 290 | 3,000 |
2013/03/04 | 290 | 290 | 290 | 290 | 7,000 |
2013/03/01 | 289 | 289 | 289 | 289 | 1,000 |
2013/02/27 | 287 | 290 | 287 | 290 | 5,000 |
2013/02/26 | 280 | 287 | 280 | 287 | 8,000 |
2013/02/25 | 293 | 293 | 281 | 290 | 6,000 |
2013/02/22 | 294 | 294 | 294 | 294 | 1,000 |
2013/02/21 | 280 | 280 | 280 | 280 | 4,000 |
2013/02/20 | 272 | 280 | 272 | 280 | 6,000 |
2013/02/18 | 280 | 280 | 280 | 280 | 11,000 |
2013/02/15 | 295 | 295 | 281 | 281 | 13,000 |
2013/02/08 | 295 | 298 | 295 | 298 | 11,000 |
2013/02/07 | 299 | 299 | 285 | 285 | 5,000 |
2013/02/05 | 300 | 300 | 295 | 295 | 4,000 |
2013/02/04 | 303 | 303 | 303 | 303 | 10,000 |
2013/02/01 | 300 | 300 | 300 | 300 | 9,000 |
2013/01/31 | 305 | 305 | 295 | 303 | 22,000 |
2013/01/30 | 300 | 300 | 300 | 300 | 7,000 |
2013/01/29 | 297 | 300 | 297 | 300 | 14,000 |
2013/01/28 | 290 | 290 | 290 | 290 | 16,000 |
2013/01/24 | 285 | 285 | 285 | 285 | 5,000 |
2013/01/23 | 282 | 284 | 282 | 284 | 9,000 |
2013/01/22 | 280 | 280 | 280 | 280 | 2,000 |
2013/01/21 | 280 | 280 | 280 | 280 | 1,000 |
2013/01/18 | 280 | 280 | 280 | 280 | 1,000 |
2013/01/17 | 277 | 277 | 277 | 277 | 1,000 |
2013/01/16 | 284 | 284 | 284 | 284 | 1,000 |
2013/01/15 | 276 | 284 | 276 | 284 | 8,000 |
2013/01/11 | 275 | 275 | 275 | 275 | 5,000 |
2013/01/10 | 275 | 275 | 275 | 275 | 8,000 |
2013/01/09 | 279 | 280 | 279 | 280 | 11,000 |
2013/01/08 | 276 | 276 | 276 | 276 | 1,000 |
2013/01/04 | 277 | 277 | 270 | 276 | 7,000 |