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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,660 | 7,660 | 7,660 | 7,660 | 100 |
| 2022/12/29 | 7,750 | 7,750 | 7,720 | 7,720 | 200 |
| 2022/12/26 | 7,600 | 7,600 | 7,600 | 7,600 | 500 |
| 2022/12/23 | 7,520 | 7,600 | 7,520 | 7,600 | 700 |
| 2022/12/22 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 2022/12/21 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
| 2022/12/20 | 7,660 | 7,660 | 7,620 | 7,620 | 200 |
| 2022/12/19 | 7,650 | 7,660 | 7,650 | 7,660 | 200 |
| 2022/12/16 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2022/12/15 | 7,650 | 7,650 | 7,650 | 7,650 | 100 |
| 2022/12/14 | 7,620 | 7,620 | 7,620 | 7,620 | 200 |
| 2022/12/13 | 7,700 | 7,710 | 7,690 | 7,710 | 900 |
| 2022/12/12 | 7,560 | 7,690 | 7,560 | 7,690 | 500 |
| 2022/12/09 | 7,700 | 7,700 | 7,560 | 7,560 | 200 |
| 2022/12/07 | 7,550 | 7,550 | 7,550 | 7,550 | 200 |
| 2022/12/05 | 7,600 | 7,630 | 7,510 | 7,580 | 500 |
| 2022/12/02 | 7,540 | 7,540 | 7,540 | 7,540 | 100 |
| 2022/11/30 | 7,540 | 7,540 | 7,540 | 7,540 | 100 |
| 2022/11/28 | 7,500 | 7,540 | 7,500 | 7,540 | 200 |
| 2022/11/25 | 7,500 | 7,500 | 7,500 | 7,500 | 900 |
| 2022/11/24 | 7,450 | 7,450 | 7,450 | 7,450 | 500 |
| 2022/11/21 | 7,510 | 7,510 | 7,510 | 7,510 | 100 |
| 2022/11/18 | 7,530 | 7,530 | 7,530 | 7,530 | 300 |
| 2022/11/17 | 7,460 | 7,510 | 7,460 | 7,510 | 300 |
| 2022/11/16 | 7,480 | 7,480 | 7,470 | 7,470 | 600 |
| 2022/11/14 | 7,480 | 7,490 | 7,480 | 7,480 | 600 |
| 2022/11/09 | 7,530 | 7,530 | 7,520 | 7,520 | 200 |
| 2022/11/08 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2022/11/07 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2022/11/01 | 7,590 | 7,590 | 7,590 | 7,590 | 100 |
| 2022/10/31 | 7,460 | 7,590 | 7,460 | 7,590 | 400 |
| 2022/10/28 | 7,610 | 7,610 | 7,600 | 7,600 | 300 |
| 2022/10/26 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2022/10/25 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2022/10/24 | 7,600 | 7,600 | 7,580 | 7,580 | 400 |
| 2022/10/19 | 7,580 | 7,580 | 7,580 | 7,580 | 400 |
| 2022/10/18 | 7,580 | 7,580 | 7,580 | 7,580 | 100 |
| 2022/10/17 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2022/10/14 | 7,550 | 7,550 | 7,500 | 7,500 | 200 |
| 2022/10/13 | 7,430 | 7,430 | 7,420 | 7,420 | 300 |
| 2022/10/11 | 7,420 | 7,430 | 7,420 | 7,430 | 500 |
| 2022/10/06 | 7,500 | 7,500 | 7,500 | 7,500 | 700 |
| 2022/10/05 | 7,430 | 7,530 | 7,430 | 7,530 | 300 |
| 2022/10/04 | 7,630 | 7,630 | 7,580 | 7,580 | 200 |
| 2022/10/03 | 7,460 | 7,500 | 7,460 | 7,500 | 200 |
| 2022/09/30 | 7,480 | 7,480 | 7,480 | 7,480 | 400 |
| 2022/09/29 | 7,510 | 7,510 | 7,510 | 7,510 | 100 |
| 2022/09/28 | 7,530 | 7,530 | 7,480 | 7,480 | 300 |
| 2022/09/27 | 7,480 | 7,480 | 7,480 | 7,480 | 100 |
| 2022/09/26 | 7,500 | 7,500 | 7,490 | 7,490 | 900 |
| 2022/09/22 | 7,510 | 7,510 | 7,510 | 7,510 | 200 |
| 2022/09/21 | 7,510 | 7,510 | 7,510 | 7,510 | 100 |
| 2022/09/20 | 7,530 | 7,530 | 7,520 | 7,520 | 900 |
| 2022/09/16 | 7,600 | 7,600 | 7,520 | 7,540 | 2,900 |
| 2022/09/15 | 7,590 | 7,600 | 7,590 | 7,600 | 200 |
| 2022/09/14 | 7,530 | 7,600 | 7,520 | 7,600 | 700 |
| 2022/09/12 | 7,590 | 7,590 | 7,560 | 7,570 | 300 |
| 2022/09/09 | 7,550 | 7,550 | 7,550 | 7,550 | 100 |
| 2022/09/08 | 7,540 | 7,540 | 7,540 | 7,540 | 100 |
| 2022/09/07 | 7,610 | 7,610 | 7,540 | 7,540 | 300 |
| 2022/09/06 | 7,630 | 7,630 | 7,540 | 7,540 | 500 |
| 2022/09/05 | 7,550 | 7,640 | 7,550 | 7,580 | 400 |
| 2022/09/02 | 7,550 | 7,580 | 7,550 | 7,550 | 700 |
| 2022/09/01 | 7,600 | 7,600 | 7,590 | 7,600 | 400 |
| 2022/08/31 | 7,620 | 7,620 | 7,620 | 7,620 | 200 |
| 2022/08/30 | 7,600 | 7,710 | 7,600 | 7,710 | 400 |
| 2022/08/29 | 7,610 | 7,610 | 7,600 | 7,600 | 400 |
| 2022/08/26 | 7,630 | 7,650 | 7,510 | 7,510 | 2,300 |
| 2022/08/25 | 8,180 | 8,180 | 7,570 | 7,570 | 3,600 |
| 2022/08/24 | 7,620 | 8,490 | 7,610 | 7,880 | 10,900 |
| 2022/08/22 | 7,640 | 7,700 | 7,540 | 7,600 | 4,200 |
| 2022/08/19 | 7,580 | 7,580 | 7,580 | 7,580 | 200 |
| 2022/08/18 | 7,600 | 7,600 | 7,520 | 7,520 | 1,000 |
| 2022/08/17 | 7,600 | 7,600 | 7,600 | 7,600 | 200 |
| 2022/08/16 | 7,700 | 7,700 | 7,590 | 7,590 | 1,600 |
| 2022/08/15 | 7,670 | 7,770 | 7,660 | 7,660 | 1,800 |
| 2022/08/12 | 7,630 | 7,630 | 7,630 | 7,630 | 600 |
| 2022/08/10 | 7,630 | 7,630 | 7,630 | 7,630 | 100 |
| 2022/08/08 | 7,630 | 7,630 | 7,630 | 7,630 | 100 |
| 2022/08/05 | 7,620 | 7,620 | 7,620 | 7,620 | 100 |
| 2022/08/04 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2022/08/03 | 7,600 | 7,600 | 7,580 | 7,580 | 300 |
| 2022/08/01 | 7,690 | 7,690 | 7,480 | 7,560 | 4,000 |
| 2022/07/29 | 7,920 | 7,920 | 7,920 | 7,920 | 400 |
| 2022/07/28 | 7,800 | 7,830 | 7,800 | 7,830 | 300 |
| 2022/07/26 | 7,790 | 7,790 | 7,790 | 7,790 | 200 |
| 2022/07/25 | 7,810 | 7,810 | 7,810 | 7,810 | 100 |
| 2022/07/22 | 7,890 | 7,890 | 7,860 | 7,860 | 300 |
| 2022/07/21 | 7,810 | 7,830 | 7,800 | 7,800 | 800 |
| 2022/07/20 | 8,020 | 8,020 | 7,840 | 7,840 | 400 |
| 2022/07/15 | 7,870 | 7,870 | 7,870 | 7,870 | 100 |
| 2022/07/08 | 7,810 | 7,840 | 7,810 | 7,840 | 200 |
| 2022/07/07 | 7,980 | 7,980 | 7,750 | 7,780 | 1,500 |
| 2022/07/06 | 7,990 | 8,000 | 7,730 | 7,870 | 1,000 |
| 2022/07/05 | 7,940 | 7,950 | 7,940 | 7,950 | 300 |
| 2022/07/04 | 7,930 | 7,930 | 7,930 | 7,930 | 100 |
| 2022/07/01 | 7,880 | 7,890 | 7,880 | 7,890 | 200 |
| 2022/06/29 | 7,920 | 7,930 | 7,850 | 7,850 | 500 |
| 2022/06/22 | 7,980 | 7,980 | 7,850 | 7,970 | 700 |
| 2022/06/21 | 7,980 | 7,980 | 7,980 | 7,980 | 100 |
| 2022/06/17 | 7,850 | 7,850 | 7,850 | 7,850 | 100 |
| 2022/06/15 | 7,900 | 7,900 | 7,900 | 7,900 | 200 |
| 2022/06/14 | 7,990 | 7,990 | 7,900 | 7,900 | 300 |
| 2022/06/09 | 7,900 | 7,900 | 7,900 | 7,900 | 200 |
| 2022/06/08 | 7,860 | 7,950 | 7,860 | 7,950 | 400 |
| 2022/06/07 | 7,860 | 7,860 | 7,860 | 7,860 | 200 |
| 2022/06/06 | 7,970 | 7,970 | 7,820 | 7,820 | 700 |
| 2022/06/03 | 7,810 | 7,820 | 7,810 | 7,820 | 200 |
| 2022/06/02 | 7,910 | 7,910 | 7,810 | 7,810 | 2,200 |
| 2022/06/01 | 7,900 | 7,900 | 7,900 | 7,900 | 100 |
| 2022/05/30 | 7,950 | 7,950 | 7,950 | 7,950 | 200 |
| 2022/05/27 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
| 2022/05/26 | 8,000 | 8,000 | 8,000 | 8,000 | 300 |
| 2022/05/25 | 8,000 | 8,030 | 7,970 | 7,970 | 600 |
| 2022/05/23 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
| 2022/05/19 | 8,150 | 8,150 | 7,900 | 8,000 | 2,400 |
| 2022/05/17 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
| 2022/05/16 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
| 2022/05/13 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
| 2022/05/12 | 8,130 | 8,130 | 8,130 | 8,130 | 200 |
| 2022/05/11 | 8,200 | 8,200 | 8,200 | 8,200 | 300 |
| 2022/05/10 | 8,400 | 8,400 | 8,270 | 8,270 | 1,700 |
| 2022/05/09 | 8,440 | 8,440 | 8,440 | 8,440 | 200 |
| 2022/05/06 | 8,500 | 8,590 | 8,500 | 8,580 | 300 |
| 2022/05/02 | 8,430 | 8,450 | 8,410 | 8,440 | 500 |
| 2022/04/28 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2022/04/27 | 8,300 | 8,310 | 8,300 | 8,300 | 500 |
| 2022/04/26 | 8,300 | 8,310 | 8,300 | 8,310 | 200 |
| 2022/04/25 | 8,330 | 8,330 | 8,300 | 8,300 | 500 |
| 2022/04/22 | 8,430 | 8,450 | 8,320 | 8,450 | 800 |
| 2022/04/21 | 8,550 | 8,550 | 8,490 | 8,490 | 200 |
| 2022/04/20 | 8,450 | 8,500 | 8,450 | 8,500 | 200 |
| 2022/04/19 | 8,450 | 8,450 | 8,450 | 8,450 | 100 |
| 2022/04/14 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2022/04/13 | 8,390 | 8,450 | 8,390 | 8,450 | 500 |
| 2022/04/12 | 8,500 | 8,500 | 8,500 | 8,500 | 100 |
| 2022/04/07 | 8,410 | 8,500 | 8,410 | 8,500 | 200 |
| 2022/04/06 | 8,410 | 8,410 | 8,410 | 8,410 | 100 |
| 2022/04/04 | 8,580 | 8,580 | 8,530 | 8,560 | 500 |
| 2022/03/31 | 8,590 | 8,590 | 8,510 | 8,510 | 200 |
| 2022/03/30 | 8,590 | 8,620 | 8,480 | 8,600 | 500 |
| 2022/03/29 | 8,800 | 8,810 | 8,610 | 8,610 | 800 |
| 2022/03/28 | 8,760 | 8,800 | 8,760 | 8,800 | 500 |
| 2022/03/25 | 8,680 | 8,700 | 8,670 | 8,670 | 400 |
| 2022/03/24 | 8,700 | 8,700 | 8,680 | 8,680 | 200 |
| 2022/03/23 | 8,710 | 8,720 | 8,700 | 8,700 | 400 |
| 2022/03/22 | 8,720 | 8,720 | 8,720 | 8,720 | 200 |
| 2022/03/18 | 8,680 | 8,720 | 8,680 | 8,720 | 200 |
| 2022/03/17 | 8,590 | 8,680 | 8,590 | 8,680 | 300 |
| 2022/03/16 | 8,660 | 8,660 | 8,540 | 8,540 | 400 |
| 2022/03/15 | 8,460 | 8,660 | 8,460 | 8,660 | 500 |
| 2022/03/14 | 8,700 | 8,700 | 8,250 | 8,460 | 7,200 |
| 2022/03/07 | 9,060 | 9,080 | 8,880 | 9,000 | 1,200 |
| 2022/03/04 | 9,060 | 9,290 | 9,050 | 9,290 | 600 |
| 2022/03/03 | 9,210 | 9,210 | 9,150 | 9,150 | 700 |
| 2022/03/02 | 9,200 | 9,340 | 9,200 | 9,200 | 400 |
| 2022/02/28 | 9,250 | 9,310 | 9,250 | 9,310 | 400 |
| 2022/02/25 | 9,500 | 9,500 | 9,390 | 9,390 | 200 |
| 2022/02/22 | 9,460 | 9,500 | 9,460 | 9,500 | 200 |
| 2022/02/15 | 9,360 | 9,410 | 9,360 | 9,410 | 300 |
| 2022/02/14 | 9,300 | 9,360 | 9,300 | 9,360 | 300 |
| 2022/02/09 | 9,300 | 9,300 | 9,300 | 9,300 | 100 |
| 2022/02/02 | 9,360 | 9,360 | 9,300 | 9,300 | 200 |
| 2022/01/31 | 9,300 | 9,310 | 9,300 | 9,310 | 200 |
| 2022/01/27 | 9,110 | 9,200 | 9,110 | 9,200 | 400 |
| 2022/01/25 | 9,260 | 9,260 | 9,260 | 9,260 | 100 |
| 2022/01/20 | 9,260 | 9,260 | 9,260 | 9,260 | 100 |
| 2022/01/19 | 9,300 | 9,300 | 9,150 | 9,150 | 200 |
| 2022/01/17 | 9,300 | 9,300 | 9,300 | 9,300 | 200 |
| 2022/01/14 | 9,320 | 9,320 | 9,170 | 9,300 | 300 |
| 2022/01/13 | 9,300 | 9,330 | 9,300 | 9,330 | 200 |
| 2022/01/12 | 9,230 | 9,360 | 9,200 | 9,300 | 600 |
| 2022/01/11 | 9,230 | 9,450 | 9,230 | 9,300 | 500 |
| 2022/01/06 | 9,200 | 9,200 | 9,110 | 9,200 | 300 |
| 2022/01/05 | 9,200 | 9,200 | 9,200 | 9,200 | 200 |
| 2022/01/04 | 9,290 | 9,290 | 9,200 | 9,200 | 200 |