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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,750 | 8,750 | 8,680 | 8,680 | 300 |
| 2019/12/26 | 8,540 | 8,650 | 8,540 | 8,650 | 300 |
| 2019/12/25 | 8,600 | 8,610 | 8,600 | 8,610 | 300 |
| 2019/12/23 | 8,630 | 8,630 | 8,630 | 8,630 | 200 |
| 2019/12/20 | 8,550 | 8,550 | 8,540 | 8,540 | 200 |
| 2019/12/19 | 8,690 | 8,690 | 8,500 | 8,550 | 1,000 |
| 2019/12/18 | 8,830 | 8,830 | 8,770 | 8,770 | 2,200 |
| 2019/12/17 | 8,680 | 8,800 | 8,680 | 8,720 | 1,300 |
| 2019/12/16 | 8,370 | 8,650 | 8,370 | 8,600 | 2,300 |
| 2019/12/13 | 8,300 | 8,350 | 8,290 | 8,300 | 600 |
| 2019/12/12 | 8,200 | 8,300 | 8,150 | 8,300 | 400 |
| 2019/12/11 | 8,180 | 8,180 | 8,180 | 8,180 | 100 |
| 2019/12/10 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 2019/12/09 | 8,100 | 8,200 | 8,100 | 8,200 | 400 |
| 2019/12/06 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2019/12/05 | 8,000 | 8,060 | 8,000 | 8,060 | 600 |
| 2019/12/04 | 7,910 | 7,910 | 7,910 | 7,910 | 100 |
| 2019/12/03 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
| 2019/12/02 | 8,000 | 8,050 | 7,980 | 7,980 | 300 |
| 2019/11/29 | 7,850 | 7,850 | 7,850 | 7,850 | 200 |
| 2019/11/28 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2019/11/27 | 8,000 | 8,040 | 7,810 | 8,040 | 1,500 |
| 2019/11/26 | 8,090 | 8,090 | 8,090 | 8,090 | 100 |
| 2019/11/25 | 8,000 | 8,030 | 7,860 | 8,030 | 1,300 |
| 2019/11/22 | 8,000 | 8,060 | 8,000 | 8,060 | 1,000 |
| 2019/11/20 | 8,170 | 8,170 | 8,080 | 8,100 | 1,100 |
| 2019/11/19 | 8,430 | 8,430 | 8,430 | 8,430 | 100 |
| 2019/11/11 | 8,090 | 8,290 | 8,090 | 8,290 | 300 |
| 2019/11/07 | 8,240 | 8,240 | 8,240 | 8,240 | 100 |
| 2019/11/05 | 8,180 | 8,230 | 8,180 | 8,230 | 200 |
| 2019/11/01 | 8,170 | 8,290 | 8,170 | 8,290 | 200 |
| 2019/10/31 | 8,380 | 8,380 | 8,140 | 8,140 | 800 |
| 2019/10/29 | 8,650 | 8,650 | 8,650 | 8,650 | 100 |
| 2019/10/28 | 8,710 | 8,710 | 8,700 | 8,700 | 500 |
| 2019/10/25 | 8,710 | 8,810 | 8,710 | 8,800 | 500 |
| 2019/10/23 | 8,910 | 8,910 | 8,850 | 8,850 | 400 |
| 2019/10/21 | 8,760 | 8,910 | 8,760 | 8,900 | 1,000 |
| 2019/10/18 | 8,900 | 8,900 | 8,810 | 8,830 | 600 |
| 2019/10/17 | 8,800 | 8,800 | 8,760 | 8,760 | 400 |
| 2019/10/16 | 8,650 | 8,780 | 8,600 | 8,780 | 1,200 |
| 2019/10/15 | 8,590 | 8,630 | 8,590 | 8,630 | 400 |
| 2019/10/11 | 8,500 | 8,500 | 8,500 | 8,500 | 200 |
| 2019/10/10 | 8,500 | 8,520 | 8,500 | 8,520 | 400 |
| 2019/10/09 | 8,400 | 8,500 | 8,400 | 8,500 | 500 |
| 2019/10/08 | 8,450 | 8,450 | 8,400 | 8,400 | 200 |
| 2019/10/07 | 8,450 | 8,470 | 8,450 | 8,460 | 400 |
| 2019/10/04 | 8,400 | 8,400 | 8,310 | 8,310 | 400 |
| 2019/10/03 | 8,310 | 8,350 | 8,310 | 8,350 | 200 |
| 2019/10/02 | 8,290 | 8,290 | 8,290 | 8,290 | 200 |
| 2019/10/01 | 8,370 | 8,370 | 8,290 | 8,290 | 500 |
| 2019/09/30 | 8,290 | 8,330 | 8,290 | 8,330 | 400 |
| 2019/09/27 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2019/09/26 | 8,250 | 8,250 | 8,140 | 8,140 | 200 |
| 2019/09/25 | 8,240 | 8,240 | 8,200 | 8,200 | 200 |
| 2019/09/24 | 8,200 | 8,220 | 8,200 | 8,200 | 300 |
| 2019/09/20 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 2019/09/19 | 8,010 | 8,130 | 8,010 | 8,130 | 300 |
| 2019/09/18 | 8,240 | 8,240 | 8,060 | 8,120 | 600 |
| 2019/09/17 | 8,150 | 8,240 | 8,150 | 8,240 | 600 |
| 2019/09/13 | 8,190 | 8,200 | 8,190 | 8,200 | 200 |
| 2019/09/12 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
| 2019/09/11 | 7,940 | 8,010 | 7,930 | 8,010 | 500 |
| 2019/09/10 | 7,890 | 7,890 | 7,890 | 7,890 | 100 |
| 2019/09/09 | 7,790 | 7,880 | 7,790 | 7,880 | 1,500 |
| 2019/09/06 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
| 2019/09/05 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2019/09/04 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2019/09/03 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2019/08/30 | 7,800 | 7,800 | 7,790 | 7,800 | 600 |
| 2019/08/29 | 7,810 | 7,810 | 7,800 | 7,800 | 300 |
| 2019/08/27 | 7,830 | 7,830 | 7,830 | 7,830 | 200 |
| 2019/08/23 | 7,840 | 7,850 | 7,840 | 7,850 | 1,300 |
| 2019/08/22 | 7,860 | 7,860 | 7,820 | 7,820 | 700 |
| 2019/08/21 | 7,910 | 7,990 | 7,860 | 7,860 | 1,100 |
| 2019/08/20 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
| 2019/08/16 | 7,980 | 8,050 | 7,980 | 8,050 | 200 |
| 2019/08/15 | 7,930 | 8,050 | 7,930 | 8,000 | 300 |
| 2019/08/14 | 7,960 | 8,080 | 7,960 | 8,080 | 200 |
| 2019/08/08 | 8,110 | 8,200 | 8,110 | 8,150 | 300 |
| 2019/08/02 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
| 2019/07/31 | 8,290 | 8,290 | 8,290 | 8,290 | 400 |
| 2019/07/30 | 8,100 | 8,200 | 8,100 | 8,200 | 700 |
| 2019/07/29 | 8,050 | 8,050 | 8,050 | 8,050 | 400 |
| 2019/07/26 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2019/07/23 | 7,990 | 7,990 | 7,990 | 7,990 | 100 |
| 2019/07/22 | 7,860 | 8,000 | 7,860 | 7,950 | 300 |
| 2019/07/19 | 7,920 | 8,000 | 7,920 | 7,950 | 400 |
| 2019/07/18 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
| 2019/07/12 | 7,900 | 8,050 | 7,900 | 8,050 | 200 |
| 2019/07/10 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 2019/07/09 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2019/07/08 | 7,850 | 7,900 | 7,850 | 7,900 | 300 |
| 2019/07/04 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2019/07/02 | 7,820 | 7,820 | 7,820 | 7,820 | 200 |
| 2019/07/01 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2019/06/27 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2019/06/24 | 7,840 | 7,840 | 7,840 | 7,840 | 100 |
| 2019/06/21 | 7,830 | 7,830 | 7,830 | 7,830 | 100 |
| 2019/06/20 | 7,770 | 7,820 | 7,610 | 7,820 | 2,600 |
| 2019/06/19 | 7,780 | 7,780 | 7,770 | 7,770 | 400 |
| 2019/06/18 | 7,850 | 7,850 | 7,850 | 7,850 | 200 |
| 2019/06/14 | 7,800 | 7,850 | 7,800 | 7,850 | 400 |
| 2019/06/13 | 7,800 | 7,800 | 7,750 | 7,750 | 300 |
| 2019/06/12 | 7,810 | 7,810 | 7,800 | 7,800 | 400 |
| 2019/06/05 | 8,000 | 8,030 | 7,900 | 7,900 | 800 |
| 2019/06/04 | 7,750 | 8,000 | 7,750 | 8,000 | 700 |
| 2019/06/03 | 7,900 | 7,900 | 7,730 | 7,750 | 400 |
| 2019/05/31 | 8,000 | 8,000 | 8,000 | 8,000 | 200 |
| 2019/05/24 | 8,080 | 8,110 | 8,020 | 8,110 | 300 |
| 2019/05/21 | 8,040 | 8,130 | 8,040 | 8,130 | 300 |
| 2019/05/20 | 8,200 | 8,210 | 8,190 | 8,190 | 300 |
| 2019/05/17 | 8,100 | 8,150 | 8,100 | 8,150 | 800 |
| 2019/05/16 | 8,090 | 8,170 | 8,090 | 8,170 | 300 |
| 2019/05/15 | 8,060 | 8,100 | 8,060 | 8,090 | 300 |
| 2019/05/13 | 8,310 | 8,310 | 8,170 | 8,170 | 300 |
| 2019/05/10 | 8,200 | 8,400 | 8,200 | 8,390 | 1,600 |
| 2019/05/09 | 8,200 | 8,200 | 8,150 | 8,160 | 400 |
| 2019/04/26 | 8,090 | 8,240 | 8,090 | 8,240 | 200 |
| 2019/04/24 | 8,160 | 8,160 | 8,140 | 8,140 | 200 |
| 2019/04/23 | 8,080 | 8,080 | 8,070 | 8,070 | 200 |
| 2019/04/22 | 8,210 | 8,210 | 8,070 | 8,100 | 800 |
| 2019/04/19 | 8,200 | 8,200 | 8,200 | 8,200 | 100 |
| 2019/04/18 | 8,280 | 8,280 | 8,200 | 8,200 | 200 |
| 2019/04/17 | 8,180 | 8,240 | 8,180 | 8,240 | 200 |
| 2019/04/15 | 8,140 | 8,150 | 8,140 | 8,150 | 300 |
| 2019/04/12 | 8,150 | 8,150 | 8,090 | 8,090 | 300 |
| 2019/04/10 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2019/04/09 | 8,220 | 8,350 | 8,170 | 8,350 | 500 |
| 2019/04/08 | 8,220 | 8,220 | 8,220 | 8,220 | 100 |
| 2019/04/04 | 8,080 | 8,080 | 8,080 | 8,080 | 100 |
| 2019/04/03 | 8,000 | 8,100 | 8,000 | 8,080 | 500 |
| 2019/04/02 | 7,970 | 8,040 | 7,970 | 8,000 | 300 |
| 2019/04/01 | 7,990 | 7,990 | 7,930 | 7,930 | 400 |
| 2019/03/28 | 8,050 | 8,050 | 8,030 | 8,030 | 200 |
| 2019/03/27 | 8,140 | 8,140 | 7,990 | 8,050 | 500 |
| 2019/03/26 | 8,180 | 8,290 | 8,180 | 8,290 | 300 |
| 2019/03/25 | 8,200 | 8,200 | 8,150 | 8,150 | 3,000 |
| 2019/03/22 | 8,230 | 8,230 | 8,230 | 8,230 | 200 |
| 2019/03/20 | 8,140 | 8,200 | 8,140 | 8,200 | 600 |
| 2019/03/19 | 8,190 | 8,190 | 8,190 | 8,190 | 100 |
| 2019/03/18 | 8,110 | 8,110 | 8,110 | 8,110 | 100 |
| 2019/03/15 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
| 2019/03/13 | 8,070 | 8,070 | 8,070 | 8,070 | 300 |
| 2019/03/12 | 8,040 | 8,160 | 8,020 | 8,050 | 1,600 |
| 2019/03/11 | 8,040 | 8,100 | 8,040 | 8,100 | 200 |
| 2019/03/08 | 8,160 | 8,250 | 8,080 | 8,080 | 700 |
| 2019/03/06 | 8,280 | 8,280 | 8,160 | 8,160 | 500 |
| 2019/03/04 | 8,280 | 8,280 | 8,280 | 8,280 | 100 |
| 2019/03/01 | 8,180 | 8,330 | 8,180 | 8,330 | 400 |
| 2019/02/28 | 8,110 | 8,110 | 8,110 | 8,110 | 200 |
| 2019/02/26 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
| 2019/02/25 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
| 2019/02/22 | 8,360 | 8,360 | 8,250 | 8,250 | 400 |
| 2019/02/20 | 8,320 | 8,320 | 8,190 | 8,260 | 400 |
| 2019/02/19 | 8,300 | 8,310 | 8,300 | 8,310 | 300 |
| 2019/02/15 | 8,390 | 8,390 | 8,260 | 8,260 | 200 |
| 2019/02/14 | 8,390 | 8,390 | 8,390 | 8,390 | 200 |
| 2019/02/13 | 8,100 | 8,110 | 8,100 | 8,100 | 400 |
| 2019/02/12 | 8,120 | 8,120 | 8,100 | 8,100 | 400 |
| 2019/02/08 | 8,210 | 8,210 | 8,210 | 8,210 | 100 |
| 2019/02/07 | 8,220 | 8,220 | 8,210 | 8,210 | 200 |
| 2019/02/05 | 8,310 | 8,360 | 8,000 | 8,360 | 1,400 |
| 2019/02/04 | 8,510 | 8,670 | 8,360 | 8,360 | 1,800 |
| 2019/02/01 | 7,830 | 8,220 | 7,830 | 8,220 | 1,900 |
| 2019/01/31 | 8,010 | 8,020 | 7,800 | 7,820 | 2,400 |
| 2019/01/30 | 7,660 | 7,660 | 7,660 | 7,660 | 100 |
| 2019/01/29 | 7,840 | 7,840 | 7,660 | 7,660 | 300 |
| 2019/01/24 | 7,550 | 7,690 | 7,550 | 7,690 | 200 |
| 2019/01/23 | 7,690 | 7,690 | 7,100 | 7,460 | 1,300 |
| 2019/01/22 | 7,700 | 7,700 | 7,650 | 7,650 | 300 |
| 2019/01/21 | 7,610 | 7,850 | 7,610 | 7,850 | 300 |
| 2019/01/18 | 7,650 | 7,910 | 7,510 | 7,910 | 400 |
| 2019/01/16 | 7,400 | 7,500 | 7,400 | 7,500 | 400 |
| 2019/01/15 | 7,240 | 7,400 | 7,240 | 7,400 | 400 |
| 2019/01/11 | 7,350 | 7,390 | 7,350 | 7,390 | 400 |
| 2019/01/10 | 7,300 | 7,360 | 7,300 | 7,360 | 400 |
| 2019/01/09 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 2019/01/08 | 7,180 | 7,300 | 7,180 | 7,300 | 400 |