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 |
|---|---|---|---|---|---|
| 2016/12/29 | 401 | 401 | 401 | 401 | 1,000 |
| 2016/12/28 | 398 | 398 | 398 | 398 | 1,000 |
| 2016/12/27 | 392 | 392 | 388 | 392 | 10,000 |
| 2016/12/22 | 395 | 400 | 395 | 400 | 9,000 |
| 2016/12/21 | 386 | 403 | 386 | 396 | 26,000 |
| 2016/12/20 | 395 | 395 | 395 | 395 | 1,000 |
| 2016/12/19 | 385 | 393 | 385 | 393 | 3,000 |
| 2016/12/16 | 393 | 393 | 393 | 393 | 1,000 |
| 2016/12/15 | 394 | 399 | 386 | 386 | 7,000 |
| 2016/12/14 | 391 | 391 | 391 | 391 | 1,000 |
| 2016/12/13 | 392 | 392 | 384 | 391 | 3,000 |
| 2016/12/12 | 393 | 394 | 386 | 394 | 4,000 |
| 2016/12/08 | 387 | 387 | 386 | 386 | 5,000 |
| 2016/12/07 | 387 | 388 | 387 | 387 | 11,000 |
| 2016/12/06 | 384 | 384 | 384 | 384 | 2,000 |
| 2016/11/30 | 386 | 386 | 386 | 386 | 1,000 |
| 2016/11/29 | 386 | 386 | 386 | 386 | 4,000 |
| 2016/11/28 | 370 | 387 | 370 | 386 | 14,000 |
| 2016/11/24 | 366 | 366 | 366 | 366 | 1,000 |
| 2016/11/22 | 366 | 366 | 366 | 366 | 1,000 |
| 2016/11/21 | 368 | 368 | 368 | 368 | 1,000 |
| 2016/11/18 | 378 | 378 | 366 | 374 | 4,000 |
| 2016/11/17 | 378 | 378 | 378 | 378 | 1,000 |
| 2016/11/16 | 365 | 378 | 365 | 378 | 4,000 |
| 2016/11/15 | 383 | 383 | 365 | 365 | 9,000 |
| 2016/11/14 | 365 | 365 | 365 | 365 | 1,000 |
| 2016/11/09 | 357 | 357 | 357 | 357 | 1,000 |
| 2016/11/08 | 369 | 369 | 369 | 369 | 1,000 |
| 2016/10/31 | 369 | 369 | 368 | 369 | 3,000 |
| 2016/10/28 | 360 | 363 | 358 | 363 | 3,000 |
| 2016/10/24 | 363 | 363 | 362 | 362 | 2,000 |
| 2016/10/21 | 359 | 363 | 359 | 363 | 2,000 |
| 2016/10/19 | 359 | 359 | 359 | 359 | 1,000 |
| 2016/10/18 | 362 | 367 | 362 | 367 | 2,000 |
| 2016/10/17 | 356 | 356 | 356 | 356 | 1,000 |
| 2016/10/14 | 355 | 355 | 355 | 355 | 2,000 |
| 2016/10/12 | 357 | 357 | 357 | 357 | 1,000 |
| 2016/10/07 | 367 | 367 | 367 | 367 | 10,000 |
| 2016/10/06 | 357 | 357 | 355 | 355 | 2,000 |
| 2016/09/30 | 352 | 352 | 352 | 352 | 1,000 |
| 2016/09/29 | 356 | 356 | 352 | 352 | 11,000 |
| 2016/09/23 | 347 | 352 | 347 | 352 | 2,000 |
| 2016/09/21 | 354 | 354 | 354 | 354 | 1,000 |
| 2016/09/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2016/09/09 | 352 | 352 | 351 | 351 | 2,000 |
| 2016/09/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2016/09/06 | 353 | 353 | 353 | 353 | 5,000 |
| 2016/08/29 | 361 | 361 | 361 | 361 | 1,000 |
| 2016/08/23 | 354 | 354 | 354 | 354 | 2,000 |
| 2016/08/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2016/08/18 | 368 | 368 | 368 | 368 | 1,000 |
| 2016/08/12 | 360 | 360 | 360 | 360 | 2,000 |
| 2016/07/29 | 366 | 367 | 366 | 367 | 6,000 |
| 2016/07/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2016/07/27 | 355 | 359 | 355 | 359 | 3,000 |
| 2016/07/25 | 348 | 348 | 348 | 348 | 1,000 |
| 2016/07/21 | 348 | 348 | 348 | 348 | 1,000 |
| 2016/07/20 | 348 | 348 | 348 | 348 | 1,000 |
| 2016/07/14 | 349 | 349 | 345 | 345 | 3,000 |
| 2016/07/08 | 349 | 349 | 349 | 349 | 3,000 |
| 2016/06/30 | 346 | 346 | 346 | 346 | 4,000 |
| 2016/06/24 | 346 | 346 | 346 | 346 | 4,000 |
| 2016/06/21 | 347 | 347 | 347 | 347 | 1,000 |
| 2016/06/20 | 352 | 352 | 352 | 352 | 1,000 |
| 2016/06/16 | 348 | 348 | 348 | 348 | 2,000 |
| 2016/06/15 | 349 | 356 | 349 | 356 | 2,000 |
| 2016/06/10 | 349 | 349 | 349 | 349 | 1,000 |
| 2016/06/09 | 350 | 350 | 349 | 349 | 7,000 |
| 2016/06/08 | 350 | 350 | 350 | 350 | 12,000 |
| 2016/06/07 | 358 | 358 | 350 | 350 | 4,000 |
| 2016/06/06 | 358 | 358 | 358 | 358 | 3,000 |
| 2016/06/02 | 354 | 354 | 354 | 354 | 1,000 |
| 2016/06/01 | 353 | 353 | 353 | 353 | 1,000 |
| 2016/05/31 | 353 | 353 | 353 | 353 | 3,000 |
| 2016/05/30 | 370 | 370 | 358 | 358 | 11,000 |
| 2016/05/23 | 362 | 362 | 362 | 362 | 1,000 |
| 2016/05/19 | 362 | 362 | 362 | 362 | 4,000 |
| 2016/05/18 | 369 | 370 | 369 | 370 | 2,000 |
| 2016/05/11 | 358 | 358 | 358 | 358 | 2,000 |
| 2016/05/10 | 357 | 358 | 357 | 358 | 2,000 |
| 2016/05/09 | 373 | 373 | 373 | 373 | 1,000 |
| 2016/04/28 | 367 | 367 | 367 | 367 | 2,000 |
| 2016/04/22 | 366 | 381 | 366 | 381 | 5,000 |
| 2016/04/21 | 359 | 359 | 359 | 359 | 4,000 |
| 2016/04/20 | 373 | 382 | 373 | 382 | 3,000 |
| 2016/04/19 | 372 | 384 | 372 | 384 | 6,000 |
| 2016/04/18 | 362 | 372 | 362 | 372 | 6,000 |
| 2016/04/12 | 369 | 370 | 369 | 370 | 2,000 |
| 2016/03/29 | 371 | 371 | 371 | 371 | 1,000 |
| 2016/03/28 | 373 | 373 | 373 | 373 | 1,000 |
| 2016/03/25 | 365 | 372 | 365 | 372 | 22,000 |
| 2016/03/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2016/03/23 | 360 | 360 | 360 | 360 | 2,000 |
| 2016/03/22 | 356 | 356 | 356 | 356 | 1,000 |
| 2016/03/18 | 376 | 376 | 363 | 363 | 8,000 |
| 2016/03/16 | 383 | 383 | 369 | 369 | 5,000 |
| 2016/03/15 | 367 | 378 | 367 | 376 | 9,000 |
| 2016/03/14 | 365 | 365 | 364 | 365 | 5,000 |
| 2016/03/04 | 352 | 352 | 352 | 352 | 1,000 |
| 2016/03/03 | 353 | 355 | 353 | 355 | 2,000 |
| 2016/02/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2016/02/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2016/02/25 | 345 | 349 | 345 | 349 | 5,000 |
| 2016/02/24 | 349 | 350 | 349 | 350 | 2,000 |
| 2016/02/23 | 347 | 350 | 347 | 349 | 3,000 |
| 2016/02/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2016/02/19 | 343 | 350 | 343 | 350 | 2,000 |
| 2016/02/18 | 367 | 367 | 367 | 367 | 1,000 |
| 2016/02/16 | 348 | 348 | 348 | 348 | 1,000 |
| 2016/02/15 | 341 | 341 | 341 | 341 | 1,000 |
| 2016/02/12 | 345 | 346 | 341 | 341 | 5,000 |
| 2016/02/09 | 350 | 350 | 348 | 348 | 2,000 |
| 2016/02/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2016/02/02 | 356 | 356 | 356 | 356 | 1,000 |
| 2016/02/01 | 355 | 356 | 355 | 356 | 4,000 |
| 2016/01/29 | 367 | 367 | 359 | 363 | 4,000 |
| 2016/01/22 | 367 | 367 | 350 | 357 | 13,000 |
| 2016/01/21 | 361 | 372 | 360 | 372 | 5,000 |
| 2016/01/20 | 364 | 364 | 362 | 362 | 3,000 |
| 2016/01/19 | 373 | 373 | 365 | 372 | 3,000 |
| 2016/01/18 | 362 | 362 | 362 | 362 | 1,000 |
| 2016/01/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2016/01/12 | 380 | 380 | 370 | 370 | 3,000 |
| 2016/01/06 | 385 | 385 | 385 | 385 | 1,000 |